598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185500,568009533,829,829,829,829,13964
|
|
20230830,185400,568009533,829,829,829,829,0
|
|
20230830,185300,568009533,829,829,829,829,0
|
|
20230830,185200,568009533,829,829,829,829,0
|
|
20230830,185100,568009533,829,829,829,829,0
|
|
20230830,185000,568009533,829,829,829,829,0
|
|
20230830,184900,568009533,829,829,829,829,0
|
|
20230830,184800,568009533,829,829,829,829,0
|
|
20230830,184700,568009533,829,829,829,829,0
|
|
20230830,184600,568009533,829,829,829,829,0
|
|
20230830,184500,568009533,829,829,829,829,0
|
|
20230830,184400,568009533,829,829,829,829,0
|
|
20230830,184300,568009533,829,829,829,829,0
|
|
20230830,184200,568009533,829,829,829,829,0
|
|
20230830,184100,568009533,829,829,829,829,0
|
|
20230830,184000,568009533,829,829,829,829,0
|
|
20230830,183900,568009533,829,829,829,829,0
|
|
20230830,183800,568009533,829,829,829,829,0
|
|
20230830,183700,568009533,829,829,829,829,0
|
|
20230830,183600,568009533,829,829,829,829,0
|
|
20230830,183500,568009533,829,829,829,829,0
|
|
20230830,183400,568009533,829,829,829,829,0
|
|
20230830,183300,568009533,829,829,829,829,0
|
|
20230830,183200,568009533,829,829,829,829,0
|
|
20230830,183100,568009533,829,829,829,829,0
|
|
20230830,183000,568009533,829,829,829,829,0
|
|
20230830,182900,568009533,829,829,829,829,0
|
|
20230830,182800,568009533,829,829,829,829,0
|
|
20230830,182700,568009533,829,829,829,829,0
|
|
20230830,182600,568009533,829,829,829,829,0
|
|
20230830,182500,568009533,829,829,829,829,13964
|
|
20230830,182400,568009533,829,829,829,829,0
|
|
20230830,182300,568009533,829,829,829,829,0
|
|
20230830,182200,568009533,829,829,829,829,0
|
|
20230830,182100,568009533,829,829,829,829,0
|
|
20230830,182000,568009533,829,829,829,829,0
|
|
20230830,181900,568009533,829,829,829,829,0
|
|
20230830,181800,568009533,829,829,829,829,0
|
|
20230830,181700,568009533,829,829,829,829,0
|
|
20230830,181600,568009533,829,829,829,829,0
|
|
20230830,181500,568009533,829,829,829,829,0
|
|
20230830,181400,568009533,829,829,829,829,0
|
|
20230830,181300,568009533,829,829,829,829,0
|
|
20230830,181200,568009533,829,829,829,829,0
|
|
20230830,181100,568009533,829,829,829,829,0
|
|
20230830,181000,568009533,829,829,829,829,0
|
|
20230830,180900,568009533,829,829,829,829,0
|
|
20230830,180800,568009533,829,829,829,829,0
|
|
20230830,180700,568009533,829,829,829,829,0
|
|
20230830,180600,568009533,829,829,829,829,0
|
|
20230830,180500,568009533,829,829,829,829,0
|
|
20230830,180400,568009533,829,829,829,829,0
|
|
20230830,180300,568009533,829,829,829,829,0
|
|
20230830,180200,568009533,829,829,829,829,0
|
|
20230830,180100,568009533,829,829,829,829,0
|
|
20230830,180000,568009533,829,829,829,829,0
|
|
20230830,175900,568009533,829,829,829,829,0
|
|
20230830,175800,568009533,829,829,829,829,0
|
|
20230830,175700,568009533,829,829,829,829,0
|
|
20230830,175600,568009533,829,829,829,829,0
|
|
20230830,175500,568009533,829,829,829,829,13964
|
|
20230830,175400,568009533,829,829,829,829,0
|
|
20230830,175300,568009533,829,829,829,829,0
|
|
20230830,175200,568009533,829,829,829,829,0
|
|
20230830,175100,568009533,829,829,829,829,0
|
|
20230830,175000,568009533,829,829,829,829,0
|
|
20230830,174900,568009533,829,829,829,829,0
|
|
20230830,174800,568009533,829,829,829,829,0
|
|
20230830,174700,568009533,829,829,829,829,0
|
|
20230830,174600,568009533,829,829,829,829,0
|
|
20230830,174500,568009533,829,829,829,829,0
|
|
20230830,174400,568009533,829,829,829,829,0
|
|
20230830,174300,568009533,829,829,829,829,0
|
|
20230830,174200,568009533,829,829,829,829,0
|
|
20230830,174100,568009533,829,829,829,829,0
|
|
20230830,174000,568009533,829,829,829,829,0
|
|
20230830,173900,568009533,829,829,829,829,0
|
|
20230830,173800,568009533,829,829,829,829,0
|
|
20230830,173700,568009533,829,829,829,829,0
|
|
20230830,173600,568009533,829,829,829,829,0
|
|
20230830,173500,568009533,829,829,829,829,0
|
|
20230830,173400,568009533,829,829,829,829,0
|
|
20230830,173300,568009533,829,829,829,829,0
|
|
20230830,173200,568009533,829,829,829,829,0
|
|
20230830,173100,568009533,829,829,829,829,0
|
|
20230830,173000,568009533,829,829,829,829,0
|
|
20230830,172900,568009533,829,829,829,829,0
|
|
20230830,172800,568009533,829,829,829,829,0
|
|
20230830,172700,568009533,829,829,829,829,0
|
|
20230830,172600,568009533,829,829,829,829,0
|
|
20230830,172500,568009533,829,829,829,829,13964
|
|
20230830,172400,568009533,829,829,829,829,0
|
|
20230830,172300,568009533,829,829,829,829,0
|
|
20230830,172200,568009533,829,829,829,829,0
|
|
20230830,172100,568009533,829,829,829,829,0
|
|
20230830,172000,568009533,829,829,829,829,0
|
|
20230830,171900,568009533,829,829,829,829,0
|
|
20230830,171800,568009533,829,829,829,829,0
|
|
20230830,171700,568009533,829,829,829,829,0
|
|
20230830,171600,568009533,829,829,829,829,0
|
|
20230830,171500,568009533,829,829,829,829,0
|
|
20230830,171400,568009533,829,829,829,829,0
|
|
20230830,171300,568009533,829,829,829,829,0
|
|
20230830,171200,568009533,829,829,829,829,0
|
|
20230830,171100,568009533,829,829,829,829,0
|
|
20230830,171000,568009533,829,829,829,829,0
|
|
20230830,170900,568009533,829,829,829,829,0
|
|
20230830,170800,568009533,829,829,829,829,0
|
|
20230830,170700,568009533,829,829,829,829,0
|
|
20230830,170600,568009533,829,829,829,829,0
|
|
20230830,170500,568009533,829,829,829,829,0
|
|
20230830,170400,568009533,829,829,829,829,0
|
|
20230830,170300,568009533,829,829,829,829,0
|
|
20230830,170200,568009533,829,829,829,829,0
|
|
20230830,170100,568009533,829,829,829,829,0
|
|
20230830,170000,568009533,829,829,829,829,0
|
|
20230830,165900,568009533,829,829,829,829,0
|
|
20230830,165800,568009533,829,829,829,829,0
|
|
20230830,165700,568009533,829,829,829,829,0
|
|
20230830,165600,568009533,829,829,829,829,0
|
|
20230830,165500,568009533,829,829,829,829,13964
|
|
20230830,165400,568009533,829,829,829,829,0
|
|
20230830,165300,568009533,829,829,829,829,0
|
|
20230830,165200,568009533,829,829,829,829,0
|
|
20230830,165100,568009533,829,829,829,829,0
|
|
20230830,165000,568009533,829,829,829,829,0
|
|
20230830,164900,568009533,829,829,829,829,0
|
|
20230830,164800,568009533,829,829,829,829,0
|
|
20230830,164700,568009533,829,829,829,829,0
|
|
20230830,164600,568009533,829,829,829,829,0
|
|
20230830,164500,568009533,829,829,829,829,0
|
|
20230830,164400,568009533,829,829,829,829,0
|
|
20230830,164300,568009533,829,829,829,829,0
|
|
20230830,164200,568009533,829,829,829,829,0
|
|
20230830,164100,568009533,829,829,829,829,0
|
|
20230830,164000,568009533,829,829,829,829,0
|
|
20230830,163900,568009533,829,829,829,829,0
|
|
20230830,163800,568009533,829,829,829,829,0
|
|
20230830,163700,568009533,829,829,829,829,0
|
|
20230830,163600,568009533,829,829,829,829,0
|
|
20230830,163500,568009533,829,829,829,829,0
|
|
20230830,163400,568009533,829,829,829,829,0
|
|
20230830,163300,568009533,829,829,829,829,0
|
|
20230830,163200,568009533,829,829,829,829,0
|
|
20230830,163100,568009533,829,829,829,829,0
|
|
20230830,163000,568009533,829,829,829,829,0
|
|
20230830,162900,568009533,829,829,829,829,0
|
|
20230830,162800,568009533,829,829,829,829,0
|
|
20230830,162700,568009533,829,829,829,829,0
|
|
20230830,162600,568009533,829,829,829,829,0
|
|
20230830,162500,568009533,829,829,829,829,13964
|
|
20230830,162400,568009533,829,829,829,829,0
|
|
20230830,162300,568009533,829,829,829,829,0
|
|
20230830,162200,568009533,829,829,829,829,0
|
|
20230830,162100,568009533,829,829,829,829,0
|
|
20230830,162000,568009533,829,829,829,829,0
|
|
20230830,161900,568009533,829,829,829,829,0
|
|
20230830,161800,568009533,829,829,829,829,0
|
|
20230830,161700,568009533,829,829,829,829,0
|
|
20230830,161600,568009533,829,829,829,829,0
|
|
20230830,161500,568009533,829,829,829,829,0
|
|
20230830,161400,568009533,829,829,829,829,0
|
|
20230830,161300,568009533,829,829,829,829,0
|
|
20230830,161200,568009533,829,829,829,829,0
|
|
20230830,161100,568009533,829,829,829,829,0
|
|
20230830,161000,568009533,829,829,829,829,0
|
|
20230830,160900,568009533,829,829,829,829,0
|
|
20230830,160800,568009533,829,829,829,829,0
|
|
20230830,160700,568009533,829,829,829,829,0
|
|
20230830,160600,568009533,829,829,829,829,0
|
|
20230830,160500,568009533,829,829,829,829,0
|
|
20230830,160400,568009533,829,829,829,829,0
|
|
20230830,160300,568009533,829,829,829,829,0
|
|
20230830,160200,568009533,829,829,829,829,0
|
|
20230830,160100,568009533,829,829,829,829,0
|
|
20230830,160000,568009533,829,829,829,829,0
|
|
20230830,155900,568009533,829,829,829,829,0
|
|
20230830,155800,568009533,829,829,829,829,0
|
|
20230830,155700,568009533,829,829,829,829,0
|
|
20230830,155600,568009533,829,829,829,829,0
|
|
20230830,155500,568009533,829,829,829,829,13964
|
|
20230830,155400,568009533,829,829,829,829,0
|
|
20230830,155300,568009533,829,829,829,829,0
|
|
20230830,155200,568009533,829,829,829,829,0
|
|
20230830,155100,568009533,829,829,829,829,0
|
|
20230830,155000,568009533,829,829,829,829,0
|
|
20230830,154900,568009533,829,829,829,829,0
|
|
20230830,154800,568009533,829,829,829,829,0
|
|
20230830,154700,568009533,829,829,829,829,0
|
|
20230830,154600,568009533,829,829,829,829,0
|
|
20230830,154500,568009533,829,829,829,829,0
|
|
20230830,154400,568009533,829,829,829,829,0
|
|
20230830,154300,568009533,829,829,829,829,0
|
|
20230830,154200,568009533,829,829,829,829,0
|
|
20230830,154100,568009533,829,829,829,829,0
|
|
20230830,154000,568009533,829,829,829,829,0
|
|
20230830,153900,568009533,829,829,829,829,0
|
|
20230830,153800,568009533,829,829,829,829,0
|
|
20230830,153700,568009533,829,829,829,829,0
|
|
20230830,153600,568009533,829,829,829,829,0
|
|
20230830,153500,568009533,829,829,829,829,0
|
|
20230830,153400,568009533,829,829,829,829,0
|
|
20230830,153300,568009533,829,829,829,829,0
|
|
20230830,153200,568009533,829,829,829,829,0
|
|
20230830,153100,568009533,829,829,829,829,0
|
|
20230830,153000,568009533,829,829,829,829,13964
|
|
20230830,152900,556433377,828,828,828,828,0
|
|
20230830,152800,556433377,828,828,828,828,0
|
|
20230830,152700,556433377,828,828,828,828,0
|
|
20230830,152600,556433377,828,828,828,828,0
|
|
20230830,152500,556433377,828,828,828,828,0
|
|
20230830,152400,556433377,828,828,828,828,0
|
|
20230830,152300,556433377,828,828,828,828,0
|
|
20230830,152200,556433377,828,828,828,828,0
|
|
20230830,152100,556433377,828,828,828,828,0
|
|
20230830,152000,556433377,828,828,828,828,0
|
|
20230830,151900,556433377,828,828,828,828,22
|
|
20230830,151800,556415161,828,828,828,828,6000
|
|
20230830,151700,551447161,828,828,828,828,0
|
|
20230830,151600,551447161,828,828,828,828,60
|
|
20230830,151500,551397481,825,825,825,825,1934
|
|
20230830,151400,549801931,828,828,828,828,0
|
|
20230830,151300,549801931,828,828,828,828,169
|
|
20230830,151200,549661999,828,828,828,828,517
|
|
20230830,151100,549233923,830,828,830,828,4953
|
|
20230830,151000,545127036,829,825,829,825,7236
|
|
20230830,150900,539142504,825,820,825,820,39499
|
|
20230830,150800,506643555,820,819,820,819,162
|
|
20230830,150700,506510772,819,820,820,819,337
|
|
20230830,150600,506234482,820,821,821,820,381
|
|
20230830,150500,505921686,820,820,820,820,708
|
|
20230830,150400,505341126,820,820,820,820,10
|
|
20230830,150300,505332926,820,819,820,819,85
|
|
20230830,150200,505263246,820,820,820,820,16
|
|
20230830,150100,505250126,820,820,820,820,1
|
|
20230830,150000,505249306,817,817,817,817,47
|
|
20230830,145900,505210907,817,817,817,817,0
|
|
20230830,145800,505210907,817,817,817,817,0
|
|
20230830,145700,505210907,817,817,817,817,0
|
|
20230830,145600,505210907,817,817,817,817,0
|
|
20230830,145500,505210907,817,817,817,817,1
|
|
20230830,145400,505210090,820,820,820,820,30
|
|
20230830,145300,505185490,821,821,821,821,70
|
|
20230830,145200,505128020,821,821,821,821,0
|
|
20230830,145100,505128020,821,821,821,821,0
|
|
20230830,145000,505128020,821,821,821,821,16
|
|
20230830,144900,505114884,817,820,820,816,8349
|
|
20230830,144800,498291037,822,822,822,822,0
|
|
20230830,144700,498291037,822,822,822,822,31
|
|
20230830,144600,498265555,822,822,822,822,49
|
|
20230830,144500,498225277,821,821,821,821,0
|
|
20230830,144400,498225277,821,820,821,820,3078
|
|
20230830,144300,495698247,819,819,819,819,0
|
|
20230830,144200,495698247,819,820,820,819,2
|
|
20230830,144100,495696608,818,818,818,818,1
|
|
20230830,144000,495695790,817,817,817,817,0
|
|
20230830,143900,495695790,817,817,817,817,0
|
|
20230830,143800,495695790,817,819,819,817,10000
|
|
20230830,143700,487516231,819,819,819,819,0
|
|
20230830,143600,487516231,819,819,819,819,0
|
|
20230830,143500,487516231,819,819,819,819,3549
|
|
20230830,143400,484609600,819,819,819,819,0
|
|
20230830,143300,484609600,819,819,819,819,0
|
|
20230830,143200,484609600,819,819,819,819,100
|
|
20230830,143100,484527700,819,819,819,819,560
|
|
20230830,143000,484069060,821,821,821,821,60
|
|
20230830,142900,484019800,820,820,820,820,0
|
|
20230830,142800,484019800,820,820,820,820,50
|
|
20230830,142700,483978800,820,820,820,820,295
|
|
20230830,142600,483736900,820,820,820,820,0
|
|
20230830,142500,483736900,820,820,820,820,0
|
|
20230830,142400,483736900,820,820,820,820,660
|
|
20230830,142300,483195700,819,819,819,819,44
|
|
20230830,142200,483159664,820,820,820,820,0
|
|
20230830,142100,483159664,820,820,820,820,403
|
|
20230830,142000,482829204,820,819,820,819,995
|
|
20230830,141900,482013387,819,819,819,819,122
|
|
20230830,141800,481913469,819,820,820,819,1001
|
|
20230830,141700,481092650,819,819,819,819,4
|
|
20230830,141600,481089374,820,819,820,819,104
|
|
20230830,141500,481004188,819,818,819,818,20
|
|
20230830,141400,480987818,819,820,820,819,259
|
|
20230830,141300,480775448,820,820,820,820,18
|
|
20230830,141200,480760688,820,820,820,820,20
|
|
20230830,141100,480744288,820,820,820,820,0
|
|
20230830,141000,480744288,820,820,820,820,796
|
|
20230830,140900,480091568,819,819,819,819,0
|
|
20230830,140800,480091568,819,819,819,819,0
|
|
20230830,140700,480091568,819,819,819,819,10
|
|
20230830,140600,480083378,818,818,818,818,1000
|
|
20230830,140500,479265378,818,818,818,818,0
|
|
20230830,140400,479265378,818,818,818,818,0
|
|
20230830,140300,479265378,818,818,818,818,0
|
|
20230830,140200,479265378,818,818,818,818,0
|
|
20230830,140100,479265378,818,818,818,818,0
|
|
20230830,140000,479265378,818,818,818,818,0
|
|
20230830,135900,479265378,818,818,818,818,100
|
|
20230830,135800,479183578,820,820,820,820,354
|
|
20230830,135700,478893298,820,820,820,820,0
|
|
20230830,135600,478893298,820,819,820,819,1146
|
|
20230830,135500,477953642,817,817,817,817,0
|
|
20230830,135400,477953642,817,817,817,817,0
|
|
20230830,135300,477953642,817,817,817,817,0
|
|
20230830,135200,477953642,817,817,817,817,0
|
|
20230830,135100,477953642,817,818,818,817,1511
|
|
20230830,135000,476719054,820,820,820,820,252
|
|
20230830,134900,476512414,819,819,819,819,0
|
|
20230830,134800,476512414,819,819,819,819,1648
|
|
20230830,134700,475162702,819,819,819,819,319
|
|
20230830,134600,474901441,818,818,818,818,0
|
|
20230830,134500,474901441,818,818,818,818,38
|
|
20230830,134400,474870357,818,818,818,818,331
|
|
20230830,134300,474599599,818,818,818,818,1
|
|
20230830,134200,474598781,819,819,819,819,0
|
|
20230830,134100,474598781,819,819,819,819,1
|
|
20230830,134000,474597962,817,817,817,817,0
|
|
20230830,133900,474597962,817,817,817,817,0
|
|
20230830,133800,474597962,817,817,817,817,0
|
|
20230830,133700,474597962,817,817,817,817,0
|
|
20230830,133600,474597962,817,817,817,817,0
|
|
20230830,133500,474597962,817,817,817,817,0
|
|
20230830,133400,474597962,817,817,817,817,0
|
|
20230830,133300,474597962,817,817,817,817,0
|
|
20230830,133200,474597962,817,817,817,817,0
|
|
20230830,133100,474597962,817,817,817,817,0
|
|
20230830,133000,474597962,817,817,817,817,0
|
|
20230830,132900,474597962,817,818,818,817,550
|
|
20230830,132800,474148512,820,820,820,820,0
|
|
20230830,132700,474148512,820,820,820,820,0
|
|
20230830,132600,474148512,820,820,820,820,0
|
|
20230830,132500,474148512,820,820,820,820,0
|
|
20230830,132400,474148512,820,820,820,820,0
|
|
20230830,132300,474148512,820,820,820,820,1
|
|
20230830,132200,474147692,820,820,820,820,1
|
|
20230830,132100,474146872,820,820,820,820,0
|
|
20230830,132000,474146872,820,820,820,820,0
|
|
20230830,131900,474146872,820,820,820,820,0
|
|
20230830,131800,474146872,820,820,820,820,0
|
|
20230830,131700,474146872,820,820,820,820,4
|
|
20230830,131600,474143592,821,820,821,820,2
|
|
20230830,131500,474141951,817,817,817,817,0
|
|
20230830,131400,474141951,817,817,817,817,2
|
|
20230830,131300,474140317,817,817,817,817,0
|
|
20230830,131200,474140317,817,817,817,817,200
|
|
20230830,131100,473976917,816,816,816,816,27
|
|
20230830,131000,473954885,816,816,816,816,0
|
|
20230830,130900,473954885,816,816,816,816,0
|
|
20230830,130800,473954885,816,816,816,816,0
|
|
20230830,130700,473954885,816,816,816,816,101
|
|
20230830,130600,473872469,815,815,815,815,0
|
|
20230830,130500,473872469,815,815,815,815,0
|
|
20230830,130400,473872469,815,815,815,815,0
|
|
20230830,130300,473872469,815,815,815,815,0
|
|
20230830,130200,473872469,815,815,815,815,0
|
|
20230830,130100,473872469,815,815,815,815,0
|
|
20230830,130000,473872469,815,815,815,815,0
|
|
20230830,125900,473872469,815,815,815,815,0
|
|
20230830,125800,473872469,815,815,815,815,0
|
|
20230830,125700,473872469,815,815,816,815,2669
|
|
20230830,125600,471696894,815,816,816,815,2421
|
|
20230830,125500,469723279,821,821,821,821,25
|
|
20230830,125400,469702754,822,822,822,822,0
|
|
20230830,125300,469702754,822,822,822,822,0
|
|
20230830,125200,469702754,822,822,822,822,0
|
|
20230830,125100,469702754,822,822,822,822,0
|
|
20230830,125000,469702754,822,822,822,822,1976
|
|
20230830,124900,468078482,822,821,822,821,1152
|
|
20230830,124800,467131568,822,822,822,822,0
|
|
20230830,124700,467131568,822,822,822,822,0
|
|
20230830,124600,467131568,822,820,822,820,18
|
|
20230830,124500,467116784,819,819,819,819,0
|
|
20230830,124400,467116784,819,818,822,818,30532
|
|
20230830,124300,442135098,818,818,818,818,1
|
|
20230830,124200,442134280,818,818,818,818,1
|
|
20230830,124100,442133462,815,815,815,815,16
|
|
20230830,124000,442120422,819,819,819,819,0
|
|
20230830,123900,442120422,819,819,819,819,0
|
|
20230830,123800,442120422,819,819,819,819,0
|
|
20230830,123700,442120422,819,819,819,819,0
|
|
20230830,123600,442120422,819,820,820,819,8301
|
|
20230830,123500,435321898,820,820,820,820,57
|
|
20230830,123400,435275158,820,820,820,820,182
|
|
20230830,123300,435125918,820,820,820,820,11
|
|
20230830,123200,435116898,820,820,820,820,0
|
|
20230830,123100,435116898,820,820,820,820,2
|
|
20230830,123000,435115258,819,819,819,819,4
|
|
20230830,122900,435111982,819,819,819,819,291
|
|
20230830,122800,434873653,819,814,819,814,5151
|
|
20230830,122700,430655739,814,819,819,814,14239
|
|
20230830,122600,419046385,819,819,819,819,0
|
|
20230830,122500,419046385,819,819,819,819,0
|
|
20230830,122400,419046385,819,819,819,819,0
|
|
20230830,122300,419046385,819,819,819,819,0
|
|
20230830,122200,419046385,819,819,819,819,27
|
|
20230830,122100,419024272,819,819,819,819,558
|
|
20230830,122000,418567270,819,819,819,819,300
|
|
20230830,121900,418321570,818,818,818,818,0
|
|
20230830,121800,418321570,818,818,818,818,0
|
|
20230830,121700,418321570,818,818,818,818,10
|
|
20230830,121600,418313390,818,818,818,818,0
|
|
20230830,121500,418313390,818,818,818,818,0
|
|
20230830,121400,418313390,818,818,818,818,0
|
|
20230830,121300,418313390,818,818,818,818,591
|
|
20230830,121200,417829952,818,818,818,818,101
|
|
20230830,121100,417747334,815,815,815,815,0
|
|
20230830,121000,417747334,815,815,815,815,0
|
|
20230830,120900,417747334,815,815,815,815,0
|
|
20230830,120800,417747334,815,815,815,815,0
|
|
20230830,120700,417747334,815,815,815,815,0
|
|
20230830,120600,417747334,815,815,815,815,0
|
|
20230830,120500,417747334,815,815,815,815,0
|
|
20230830,120400,417747334,815,815,815,815,79
|
|
20230830,120300,417682949,815,815,815,815,0
|
|
20230830,120200,417682949,815,815,815,815,199
|
|
20230830,120100,417520764,815,815,815,815,0
|
|
20230830,120000,417520764,815,815,815,815,0
|
|
20230830,115900,417520764,815,815,815,815,0
|
|
20230830,115800,417520764,815,815,815,815,363
|
|
20230830,115700,417224919,815,816,816,815,1630
|
|
20230830,115600,415896319,815,815,815,815,0
|
|
20230830,115500,415896319,815,815,815,815,0
|
|
20230830,115400,415896319,815,815,815,815,1265
|
|
20230830,115300,414865344,815,815,815,815,1658
|
|
20230830,115200,413514074,815,815,815,815,0
|
|
20230830,115100,413514074,815,815,815,815,277
|
|
20230830,115000,413288319,815,815,815,815,0
|
|
20230830,114900,413288319,815,815,815,815,0
|
|
20230830,114800,413288319,815,815,815,815,0
|
|
20230830,114700,413288319,815,815,815,815,0
|
|
20230830,114600,413288319,815,815,815,815,0
|
|
20230830,114500,413288319,815,815,815,815,0
|
|
20230830,114400,413288319,815,815,815,815,21
|
|
20230830,114300,413271204,815,815,815,815,0
|
|
20230830,114200,413271204,815,815,815,815,0
|
|
20230830,114100,413271204,815,816,816,815,385
|
|
20230830,114000,412957129,815,815,815,815,0
|
|
20230830,113900,412957129,815,820,820,815,15000
|
|
20230830,113800,400713315,823,823,823,823,4
|
|
20230830,113700,400710023,823,823,823,823,0
|
|
20230830,113600,400710023,823,823,823,823,100
|
|
20230830,113500,400627723,823,823,823,822,276
|
|
20230830,113400,400400584,823,823,823,823,5
|
|
20230830,113300,400396469,823,818,823,818,350
|
|
20230830,113200,400108669,823,823,823,823,0
|
|
20230830,113100,400108669,823,823,823,823,0
|
|
20230830,113000,400108669,823,823,823,823,16
|
|
20230830,112900,400095501,823,823,823,823,0
|
|
20230830,112800,400095501,823,823,823,823,0
|
|
20230830,112700,400095501,823,823,823,823,0
|
|
20230830,112600,400095501,823,823,823,823,0
|
|
20230830,112500,400095501,823,823,823,823,5
|
|
20230830,112400,400091386,818,818,818,818,20
|
|
20230830,112300,400075026,817,824,824,817,11011
|
|
20230830,112200,391070170,825,825,825,825,1
|
|
20230830,112100,391069345,824,824,824,824,1
|
|
20230830,112000,391068521,824,824,824,824,1000
|
|
20230830,111900,390244521,824,824,824,824,0
|
|
20230830,111800,390244521,824,824,824,824,500
|
|
20230830,111700,389832521,823,820,823,820,5176
|
|
20230830,111600,385582912,820,820,820,820,1000
|
|
20230830,111500,384762912,820,820,820,820,0
|
|
20230830,111400,384762912,820,819,820,819,434
|
|
20230830,111300,384407448,818,818,818,818,7
|
|
20230830,111200,384401722,815,818,818,815,2741
|
|
20230830,111100,382164930,817,818,818,817,4051
|
|
20230830,111000,378855222,818,818,818,818,187
|
|
20230830,110900,378702256,819,819,819,819,588
|
|
20230830,110800,378220684,822,822,822,822,0
|
|
20230830,110700,378220684,822,822,822,822,0
|
|
20230830,110600,378220684,822,822,822,822,1082
|
|
20230830,110500,377331280,822,822,822,822,918
|
|
20230830,110400,376576684,819,819,819,819,0
|
|
20230830,110300,376576684,819,819,819,819,10
|
|
20230830,110200,376568494,816,825,825,816,3418
|
|
20230830,110100,373769497,824,824,824,824,614
|
|
20230830,110000,373263561,825,825,825,825,0
|
|
20230830,105900,373263561,825,825,825,825,80
|
|
20230830,105800,373197561,825,825,825,825,10000
|
|
20230830,105700,364947561,825,824,825,824,101
|
|
20230830,105600,364864336,824,823,824,823,580
|
|
20230830,105500,364386916,823,824,824,823,453
|
|
20230830,105400,364013897,825,827,828,825,1232
|
|
20230830,105300,362997037,829,829,829,829,30
|
|
20230830,105200,362972167,830,830,830,830,0
|
|
20230830,105100,362972167,830,830,830,830,679
|
|
20230830,105000,362408597,830,830,830,830,0
|
|
20230830,104900,362408597,830,830,830,830,0
|
|
20230830,104800,362408597,830,827,830,827,11712
|
|
20230830,104700,352705130,827,827,827,827,100
|
|
20230830,104600,352622430,827,826,827,826,984
|
|
20230830,104500,351808763,828,821,828,821,10829
|
|
20230830,104400,342876167,821,821,821,821,0
|
|
20230830,104300,342876167,821,821,821,821,0
|
|
20230830,104200,342876167,821,820,821,820,3110
|
|
20230830,104100,340322906,817,817,817,817,0
|
|
20230830,104000,340322906,817,817,817,817,0
|
|
20230830,103900,340322906,817,817,817,817,420
|
|
20230830,103800,339979766,817,817,817,817,0
|
|
20230830,103700,339979766,817,817,817,817,0
|
|
20230830,103600,339979766,817,817,817,817,0
|
|
20230830,103500,339979766,817,817,817,817,0
|
|
20230830,103400,339979766,817,814,817,814,5300
|
|
20230830,103300,335664666,817,817,817,817,0
|
|
20230830,103200,335664666,817,817,817,817,2
|
|
20230830,103100,335663032,817,819,819,815,5998
|
|
20230830,103000,330770436,819,817,819,817,245
|
|
20230830,102900,330570269,817,819,819,817,1582
|
|
20230830,102800,329276577,822,822,822,822,0
|
|
20230830,102700,329276577,822,822,822,822,0
|
|
20230830,102600,329276577,822,822,822,822,3
|
|
20230830,102500,329274111,822,818,822,818,207
|
|
20230830,102400,329104385,817,817,817,817,3
|
|
20230830,102300,329101934,817,821,821,815,1582
|
|
20230830,102200,327809482,822,822,822,822,0
|
|
20230830,102100,327809482,822,822,822,822,527
|
|
20230830,102000,327376288,822,822,822,822,241
|
|
20230830,101900,327178186,822,822,822,822,0
|
|
20230830,101800,327178186,822,821,822,821,152
|
|
20230830,101700,327053392,821,820,821,820,15
|
|
20230830,101600,327041087,820,822,822,820,1018
|
|
20230830,101500,326206091,822,822,822,822,149
|
|
20230830,101400,326083613,822,822,822,822,103
|
|
20230830,101300,325998947,823,823,823,823,302
|
|
20230830,101200,325750401,823,823,823,823,450
|
|
20230830,101100,325380051,823,823,823,823,200
|
|
20230830,101000,325215451,822,822,822,822,2
|
|
20230830,100900,325213807,825,823,825,823,471
|
|
20230830,100800,324825687,823,822,823,822,1195
|
|
20230830,100700,323842498,822,822,823,822,526
|
|
20230830,100600,323409636,822,823,823,822,201
|
|
20230830,100500,323244413,815,819,819,815,600
|
|
20230830,100400,322754665,819,823,823,819,177
|
|
20230830,100300,322609281,820,815,820,815,4684
|
|
20230830,100200,318773008,814,814,814,814,0
|
|
20230830,100100,318773008,814,815,815,814,2463
|
|
20230830,100000,316765697,816,816,816,816,211
|
|
20230830,095900,316593521,816,815,816,815,8
|
|
20230830,095800,316587000,815,815,815,815,0
|
|
20230830,095700,316587000,815,817,817,815,982
|
|
20230830,095600,315786388,817,817,817,817,1
|
|
20230830,095500,315785571,817,815,817,815,49
|
|
20230830,095400,315745596,815,814,817,813,6719
|
|
20230830,095300,310275697,813,815,815,813,1452
|
|
20230830,095200,309093565,816,817,817,816,356
|
|
20230830,095100,308802982,818,818,818,817,325
|
|
20230830,095000,308537146,818,817,818,817,60
|
|
20230830,094900,308488094,817,817,817,817,752
|
|
20230830,094800,307873710,818,818,818,818,7
|
|
20230830,094700,307867984,817,820,821,817,1296
|
|
20230830,094600,306807198,819,819,819,819,0
|
|
20230830,094500,306807198,819,820,820,817,117
|
|
20230830,094400,306711264,820,815,820,815,1988
|
|
20230830,094300,305081117,814,819,819,814,18605
|
|
20230830,094200,289906171,819,821,821,819,6053
|
|
20230830,094100,284944111,821,825,825,820,7610
|
|
20230830,094000,278701021,825,825,825,825,10
|
|
20230830,093900,278692771,825,828,828,825,25
|
|
20230830,093800,278672128,829,829,829,829,45
|
|
20230830,093700,278634823,829,827,829,827,110
|
|
20230830,093600,278543696,827,827,827,826,41
|
|
20230830,093500,278509790,822,825,827,820,1513
|
|
20230830,093400,277268224,825,825,825,825,67
|
|
20230830,093300,277212949,825,825,825,825,1103
|
|
20230830,093200,276302974,823,822,823,820,4975
|
|
20230830,093100,272221194,824,825,825,824,77
|
|
20230830,093000,272157744,830,830,830,830,2000
|
|
20230830,092900,270497744,833,833,833,833,5158
|
|
20230830,092800,266201130,833,831,833,831,504
|
|
20230830,092700,265781566,825,824,825,824,243
|
|
20230830,092600,265581324,824,828,834,824,1622
|
|
20230830,092500,264240375,828,829,829,828,6129
|
|
20230830,092400,259163908,829,832,832,828,18174
|
|
20230830,092300,244085332,833,837,837,833,2566
|
|
20230830,092200,241944830,837,837,837,837,2
|
|
20230830,092100,241943156,834,837,837,834,1722
|
|
20230830,092000,240505682,838,834,838,834,11581
|
|
20230830,091900,230823850,833,830,834,830,20212
|
|
20230830,091800,214011500,829,830,832,828,2912
|
|
20230830,091700,211593706,826,825,830,825,1025
|
|
20230830,091600,210743371,826,821,826,821,3367
|
|
20230830,091500,207968019,820,815,825,815,5208
|
|
20230830,091400,203701497,814,813,819,810,469
|
|
20230830,091300,203319247,813,830,830,813,15742
|
|
20230830,091200,190410086,819,836,836,819,13992
|
|
20230830,091100,178835228,836,834,836,832,2615
|
|
20230830,091000,176654578,834,835,836,834,2502
|
|
20230830,090900,174566678,835,837,837,831,1320
|
|
20230830,090800,173465307,837,837,840,831,10824
|
|
20230830,090700,164407849,837,832,837,829,8638
|
|
20230830,090600,157210669,829,828,839,827,12450
|
|
20230830,090500,146828028,827,837,837,826,17751
|
|
20230830,090400,132049931,837,841,842,814,70612
|
|
20230830,090300,73082974,841,825,846,824,59615
|
|
20230830,090200,23131023,825,807,825,807,18029
|
|
20230830,090100,8458246,807,805,807,804,2401
|
|
20230830,090000,6523404,805,799,805,798,8142
|