594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185100,247797490,835,835,835,835,6378
|
|
20230904,185000,247797490,835,835,835,835,0
|
|
20230904,184900,247797490,835,835,835,835,0
|
|
20230904,184800,247797490,835,835,835,835,0
|
|
20230904,184700,247797490,835,835,835,835,0
|
|
20230904,184600,247797490,835,835,835,835,0
|
|
20230904,184500,247797490,835,835,835,835,0
|
|
20230904,184400,247797490,835,835,835,835,0
|
|
20230904,184300,247797490,835,835,835,835,0
|
|
20230904,184200,247797490,835,835,835,835,0
|
|
20230904,184100,247797490,835,835,835,835,0
|
|
20230904,184000,247797490,835,835,835,835,0
|
|
20230904,183900,247797490,835,835,835,835,0
|
|
20230904,183800,247797490,835,835,835,835,0
|
|
20230904,183700,247797490,835,835,835,835,0
|
|
20230904,183600,247797490,835,835,835,835,0
|
|
20230904,183500,247797490,835,835,835,835,0
|
|
20230904,183400,247797490,835,835,835,835,0
|
|
20230904,183300,247797490,835,835,835,835,0
|
|
20230904,183200,247797490,835,835,835,835,0
|
|
20230904,183100,247797490,835,835,835,835,0
|
|
20230904,183000,247797490,835,835,835,835,0
|
|
20230904,182900,247797490,835,835,835,835,0
|
|
20230904,182800,247797490,835,835,835,835,0
|
|
20230904,182700,247797490,835,835,835,835,0
|
|
20230904,182600,247797490,835,835,835,835,0
|
|
20230904,182500,247797490,835,835,835,835,0
|
|
20230904,182400,247797490,835,835,835,835,0
|
|
20230904,182300,247797490,835,835,835,835,0
|
|
20230904,182200,247797490,835,835,835,835,0
|
|
20230904,182100,247797490,835,835,835,835,6378
|
|
20230904,182000,247797490,835,835,835,835,0
|
|
20230904,181900,247797490,835,835,835,835,0
|
|
20230904,181800,247797490,835,835,835,835,0
|
|
20230904,181700,247797490,835,835,835,835,0
|
|
20230904,181600,247797490,835,835,835,835,0
|
|
20230904,181500,247797490,835,835,835,835,0
|
|
20230904,181400,247797490,835,835,835,835,0
|
|
20230904,181300,247797490,835,835,835,835,0
|
|
20230904,181200,247797490,835,835,835,835,0
|
|
20230904,181100,247797490,835,835,835,835,0
|
|
20230904,181000,247797490,835,835,835,835,0
|
|
20230904,180900,247797490,835,835,835,835,0
|
|
20230904,180800,247797490,835,835,835,835,0
|
|
20230904,180700,247797490,835,835,835,835,0
|
|
20230904,180600,247797490,835,835,835,835,0
|
|
20230904,180500,247797490,835,835,835,835,0
|
|
20230904,180400,247797490,835,835,835,835,0
|
|
20230904,180300,247797490,835,835,835,835,0
|
|
20230904,180200,247797490,835,835,835,835,0
|
|
20230904,180100,247797490,835,835,835,835,0
|
|
20230904,180000,247797490,835,835,835,835,0
|
|
20230904,175900,247797490,835,835,835,835,0
|
|
20230904,175800,247797490,835,835,835,835,0
|
|
20230904,175700,247797490,835,835,835,835,0
|
|
20230904,175600,247797490,835,835,835,835,0
|
|
20230904,175500,247797490,835,835,835,835,0
|
|
20230904,175400,247797490,835,835,835,835,0
|
|
20230904,175300,247797490,835,835,835,835,0
|
|
20230904,175200,247797490,835,835,835,835,0
|
|
20230904,175100,247797490,835,835,835,835,6378
|
|
20230904,175000,247797490,835,835,835,835,0
|
|
20230904,174900,247797490,835,835,835,835,0
|
|
20230904,174800,247797490,835,835,835,835,0
|
|
20230904,174700,247797490,835,835,835,835,0
|
|
20230904,174600,247797490,835,835,835,835,0
|
|
20230904,174500,247797490,835,835,835,835,0
|
|
20230904,174400,247797490,835,835,835,835,0
|
|
20230904,174300,247797490,835,835,835,835,0
|
|
20230904,174200,247797490,835,835,835,835,0
|
|
20230904,174100,247797490,835,835,835,835,0
|
|
20230904,174000,247797490,835,835,835,835,0
|
|
20230904,173900,247797490,835,835,835,835,0
|
|
20230904,173800,247797490,835,835,835,835,0
|
|
20230904,173700,247797490,835,835,835,835,0
|
|
20230904,173600,247797490,835,835,835,835,0
|
|
20230904,173500,247797490,835,835,835,835,0
|
|
20230904,173400,247797490,835,835,835,835,0
|
|
20230904,173300,247797490,835,835,835,835,0
|
|
20230904,173200,247797490,835,835,835,835,0
|
|
20230904,173100,247797490,835,835,835,835,0
|
|
20230904,173000,247797490,835,835,835,835,0
|
|
20230904,172900,247797490,835,835,835,835,0
|
|
20230904,172800,247797490,835,835,835,835,0
|
|
20230904,172700,247797490,835,835,835,835,0
|
|
20230904,172600,247797490,835,835,835,835,0
|
|
20230904,172500,247797490,835,835,835,835,0
|
|
20230904,172400,247797490,835,835,835,835,0
|
|
20230904,172300,247797490,835,835,835,835,0
|
|
20230904,172200,247797490,835,835,835,835,0
|
|
20230904,172100,247797490,835,835,835,835,6378
|
|
20230904,172000,247797490,835,835,835,835,0
|
|
20230904,171900,247797490,835,835,835,835,0
|
|
20230904,171800,247797490,835,835,835,835,0
|
|
20230904,171700,247797490,835,835,835,835,0
|
|
20230904,171600,247797490,835,835,835,835,0
|
|
20230904,171500,247797490,835,835,835,835,0
|
|
20230904,171400,247797490,835,835,835,835,0
|
|
20230904,171300,247797490,835,835,835,835,0
|
|
20230904,171200,247797490,835,835,835,835,0
|
|
20230904,171100,247797490,835,835,835,835,0
|
|
20230904,171000,247797490,835,835,835,835,0
|
|
20230904,170900,247797490,835,835,835,835,0
|
|
20230904,170800,247797490,835,835,835,835,0
|
|
20230904,170700,247797490,835,835,835,835,0
|
|
20230904,170600,247797490,835,835,835,835,0
|
|
20230904,170500,247797490,835,835,835,835,0
|
|
20230904,170400,247797490,835,835,835,835,0
|
|
20230904,170300,247797490,835,835,835,835,0
|
|
20230904,170200,247797490,835,835,835,835,0
|
|
20230904,170100,247797490,835,835,835,835,0
|
|
20230904,170000,247797490,835,835,835,835,0
|
|
20230904,165900,247797490,835,835,835,835,0
|
|
20230904,165800,247797490,835,835,835,835,0
|
|
20230904,165700,247797490,835,835,835,835,0
|
|
20230904,165600,247797490,835,835,835,835,0
|
|
20230904,165500,247797490,835,835,835,835,0
|
|
20230904,165400,247797490,835,835,835,835,0
|
|
20230904,165300,247797490,835,835,835,835,0
|
|
20230904,165200,247797490,835,835,835,835,0
|
|
20230904,165100,247797490,835,835,835,835,6378
|
|
20230904,165000,247797490,835,835,835,835,0
|
|
20230904,164900,247797490,835,835,835,835,0
|
|
20230904,164800,247797490,835,835,835,835,0
|
|
20230904,164700,247797490,835,835,835,835,0
|
|
20230904,164600,247797490,835,835,835,835,0
|
|
20230904,164500,247797490,835,835,835,835,0
|
|
20230904,164400,247797490,835,835,835,835,0
|
|
20230904,164300,247797490,835,835,835,835,0
|
|
20230904,164200,247797490,835,835,835,835,0
|
|
20230904,164100,247797490,835,835,835,835,0
|
|
20230904,164000,247797490,835,835,835,835,0
|
|
20230904,163900,247797490,835,835,835,835,0
|
|
20230904,163800,247797490,835,835,835,835,0
|
|
20230904,163700,247797490,835,835,835,835,0
|
|
20230904,163600,247797490,835,835,835,835,0
|
|
20230904,163500,247797490,835,835,835,835,0
|
|
20230904,163400,247797490,835,835,835,835,0
|
|
20230904,163300,247797490,835,835,835,835,0
|
|
20230904,163200,247797490,835,835,835,835,0
|
|
20230904,163100,247797490,835,835,835,835,0
|
|
20230904,163000,247797490,835,835,835,835,0
|
|
20230904,162900,247797490,835,835,835,835,0
|
|
20230904,162800,247797490,835,835,835,835,0
|
|
20230904,162700,247797490,835,835,835,835,0
|
|
20230904,162600,247797490,835,835,835,835,0
|
|
20230904,162500,247797490,835,835,835,835,0
|
|
20230904,162400,247797490,835,835,835,835,0
|
|
20230904,162300,247797490,835,835,835,835,0
|
|
20230904,162200,247797490,835,835,835,835,0
|
|
20230904,162100,247797490,835,835,835,835,6378
|
|
20230904,162000,247797490,835,835,835,835,0
|
|
20230904,161900,247797490,835,835,835,835,0
|
|
20230904,161800,247797490,835,835,835,835,0
|
|
20230904,161700,247797490,835,835,835,835,0
|
|
20230904,161600,247797490,835,835,835,835,0
|
|
20230904,161500,247797490,835,835,835,835,0
|
|
20230904,161400,247797490,835,835,835,835,0
|
|
20230904,161300,247797490,835,835,835,835,0
|
|
20230904,161200,247797490,835,835,835,835,0
|
|
20230904,161100,247797490,835,835,835,835,0
|
|
20230904,161000,247797490,835,835,835,835,0
|
|
20230904,160900,247797490,835,835,835,835,0
|
|
20230904,160800,247797490,835,835,835,835,0
|
|
20230904,160700,247797490,835,835,835,835,0
|
|
20230904,160600,247797490,835,835,835,835,0
|
|
20230904,160500,247797490,835,835,835,835,0
|
|
20230904,160400,247797490,835,835,835,835,0
|
|
20230904,160300,247797490,835,835,835,835,0
|
|
20230904,160200,247797490,835,835,835,835,0
|
|
20230904,160100,247797490,835,835,835,835,0
|
|
20230904,160000,247797490,835,835,835,835,0
|
|
20230904,155900,247797490,835,835,835,835,0
|
|
20230904,155800,247797490,835,835,835,835,0
|
|
20230904,155700,247797490,835,835,835,835,0
|
|
20230904,155600,247797490,835,835,835,835,0
|
|
20230904,155500,247797490,835,835,835,835,0
|
|
20230904,155400,247797490,835,835,835,835,0
|
|
20230904,155300,247797490,835,835,835,835,0
|
|
20230904,155200,247797490,835,835,835,835,0
|
|
20230904,155100,247797490,835,835,835,835,6378
|
|
20230904,155000,247797490,835,835,835,835,0
|
|
20230904,154900,247797490,835,835,835,835,0
|
|
20230904,154800,247797490,835,835,835,835,0
|
|
20230904,154700,247797490,835,835,835,835,0
|
|
20230904,154600,247797490,835,835,835,835,0
|
|
20230904,154500,247797490,835,835,835,835,0
|
|
20230904,154400,247797490,835,835,835,835,0
|
|
20230904,154300,247797490,835,835,835,835,0
|
|
20230904,154200,247797490,835,835,835,835,0
|
|
20230904,154100,247797490,835,835,835,835,0
|
|
20230904,154000,247797490,835,835,835,835,0
|
|
20230904,153900,247797490,835,835,835,835,0
|
|
20230904,153800,247797490,835,835,835,835,0
|
|
20230904,153700,247797490,835,835,835,835,0
|
|
20230904,153600,247797490,835,835,835,835,0
|
|
20230904,153500,247797490,835,835,835,835,0
|
|
20230904,153400,247797490,835,835,835,835,0
|
|
20230904,153300,247797490,835,835,835,835,0
|
|
20230904,153200,247797490,835,835,835,835,0
|
|
20230904,153100,247797490,835,835,835,835,0
|
|
20230904,153000,247797490,835,835,835,835,6378
|
|
20230904,152900,242471860,835,835,835,835,0
|
|
20230904,152800,242471860,835,835,835,835,0
|
|
20230904,152700,242471860,835,835,835,835,0
|
|
20230904,152600,242471860,835,835,835,835,0
|
|
20230904,152500,242471860,835,835,835,835,0
|
|
20230904,152400,242471860,835,835,835,835,0
|
|
20230904,152300,242471860,835,835,835,835,0
|
|
20230904,152200,242471860,835,835,835,835,0
|
|
20230904,152100,242471860,835,835,835,835,0
|
|
20230904,152000,242471860,835,835,835,835,0
|
|
20230904,151900,242471860,835,834,835,834,250
|
|
20230904,151800,242263343,834,834,834,834,0
|
|
20230904,151700,242263343,834,830,834,830,1050
|
|
20230904,151600,241388771,833,831,833,831,230
|
|
20230904,151500,241197337,833,833,833,833,1
|
|
20230904,151400,241196504,834,834,834,834,0
|
|
20230904,151300,241196504,834,828,834,828,1797
|
|
20230904,151200,239707629,832,832,832,832,0
|
|
20230904,151100,239707629,832,832,832,832,1
|
|
20230904,151000,239706797,833,833,833,833,0
|
|
20230904,150900,239706797,833,832,833,832,2
|
|
20230904,150800,239705132,834,834,834,834,3
|
|
20230904,150700,239702630,834,830,835,829,200
|
|
20230904,150600,239536397,831,830,831,830,54
|
|
20230904,150500,239491572,831,829,831,828,189
|
|
20230904,150400,239334887,829,829,829,829,0
|
|
20230904,150300,239334887,829,830,830,829,6
|
|
20230904,150200,239329912,830,830,830,830,2
|
|
20230904,150100,239328252,830,830,830,830,6
|
|
20230904,150000,239323272,830,833,833,830,111
|
|
20230904,145900,239231108,835,834,835,834,90
|
|
20230904,145800,239156038,834,829,835,829,1289
|
|
20230904,145700,238085526,830,828,830,828,954
|
|
20230904,145600,237294664,828,827,828,827,1908
|
|
20230904,145500,235715324,828,828,828,826,256
|
|
20230904,145400,235503760,827,826,828,826,104
|
|
20230904,145300,235417800,826,824,826,824,248
|
|
20230904,145200,235213231,824,824,824,824,15
|
|
20230904,145100,235200871,825,825,825,825,1529
|
|
20230904,145000,233939446,824,825,825,824,104
|
|
20230904,144900,233853739,824,824,824,824,51
|
|
20230904,144800,233811715,825,825,825,824,45
|
|
20230904,144700,233774632,825,824,825,824,301
|
|
20230904,144600,233526537,824,824,824,824,6
|
|
20230904,144500,233521593,825,823,825,823,294
|
|
20230904,144400,233279446,823,822,823,822,42
|
|
20230904,144300,233244921,823,822,823,822,25
|
|
20230904,144200,233224347,822,822,822,822,42
|
|
20230904,144100,233189823,823,823,823,823,24
|
|
20230904,144000,233170071,823,823,824,823,51
|
|
20230904,143900,233128054,823,822,823,822,142
|
|
20230904,143800,233011230,823,823,823,823,0
|
|
20230904,143700,233011230,823,824,824,823,2
|
|
20230904,143600,233009583,823,823,823,823,0
|
|
20230904,143500,233009583,823,822,823,822,1129
|
|
20230904,143400,232080458,822,822,822,822,0
|
|
20230904,143300,232080458,822,822,822,822,95
|
|
20230904,143200,232002368,822,822,822,822,53
|
|
20230904,143100,231958802,822,822,822,822,194
|
|
20230904,143000,231799334,822,822,822,822,1553
|
|
20230904,142900,230522768,822,823,823,822,68
|
|
20230904,142800,230466851,822,823,823,822,7
|
|
20230904,142700,230461096,822,822,822,822,42
|
|
20230904,142600,230426572,823,823,823,823,0
|
|
20230904,142500,230426572,823,823,823,822,45
|
|
20230904,142400,230389579,823,822,823,822,21
|
|
20230904,142300,230372298,822,822,822,822,44
|
|
20230904,142200,230336130,822,822,822,822,44
|
|
20230904,142100,230299962,822,823,823,822,7
|
|
20230904,142000,230294205,822,822,822,822,42
|
|
20230904,141900,230259681,823,822,823,822,2
|
|
20230904,141800,230258036,822,822,823,822,643
|
|
20230904,141700,229728890,823,822,823,822,6
|
|
20230904,141600,229723954,823,822,823,822,48
|
|
20230904,141500,229684495,823,822,823,822,4
|
|
20230904,141400,229681204,823,822,823,822,48
|
|
20230904,141300,229641747,823,823,823,823,1
|
|
20230904,141200,229640924,823,822,823,822,111
|
|
20230904,141100,229549680,823,822,823,822,127
|
|
20230904,141000,229445285,822,824,824,822,121
|
|
20230904,140900,229345806,824,824,825,824,1736
|
|
20230904,140800,227915341,825,825,825,824,102
|
|
20230904,140700,227831289,825,825,825,824,64
|
|
20230904,140600,227778547,824,826,826,824,1389
|
|
20230904,140500,226631817,825,825,825,825,99
|
|
20230904,140400,226550142,826,825,826,825,57
|
|
20230904,140300,226503116,826,825,826,825,551
|
|
20230904,140200,226048490,826,825,826,825,913
|
|
20230904,140100,225294764,825,824,826,824,1716
|
|
20230904,140000,223877712,825,825,826,824,1290
|
|
20230904,135900,222813248,826,825,826,825,6
|
|
20230904,135800,222808296,827,826,827,826,3
|
|
20230904,135700,222805817,826,825,826,825,128
|
|
20230904,135600,222700216,824,824,824,824,10
|
|
20230904,135500,222691976,824,824,824,824,42
|
|
20230904,135400,222657368,824,824,824,824,66
|
|
20230904,135300,222602984,824,825,825,824,235
|
|
20230904,135200,222409124,827,827,827,827,0
|
|
20230904,135100,222409124,827,826,827,826,304
|
|
20230904,135000,222157741,824,823,824,823,13
|
|
20230904,134900,222147036,822,821,822,821,120
|
|
20230904,134800,222048438,822,822,822,822,0
|
|
20230904,134700,222048438,822,822,822,822,34
|
|
20230904,134600,222020490,822,822,822,822,42
|
|
20230904,134500,221985966,822,822,822,822,0
|
|
20230904,134400,221985966,822,822,822,822,42
|
|
20230904,134300,221951442,822,822,822,822,0
|
|
20230904,134200,221951442,822,821,822,821,98
|
|
20230904,134100,221870980,822,822,822,822,0
|
|
20230904,134000,221870980,822,822,822,822,100
|
|
20230904,133900,221788780,822,822,822,822,0
|
|
20230904,133800,221788780,822,822,822,822,20
|
|
20230904,133700,221772340,821,821,821,821,2
|
|
20230904,133600,221770698,821,821,821,821,48
|
|
20230904,133500,221731290,820,820,820,820,1
|
|
20230904,133400,221730470,820,820,820,820,552
|
|
20230904,133300,221277830,828,821,828,821,50
|
|
20230904,133200,221236650,821,821,821,821,61
|
|
20230904,133100,221186569,821,821,821,821,0
|
|
20230904,133000,221186569,821,821,821,821,84
|
|
20230904,132900,221117605,821,821,821,821,42
|
|
20230904,132800,221083123,821,821,821,821,0
|
|
20230904,132700,221083123,821,821,821,821,6
|
|
20230904,132600,221078197,823,823,823,823,0
|
|
20230904,132500,221078197,823,823,823,823,176
|
|
20230904,132400,220933349,826,821,826,821,143
|
|
20230904,132300,220815398,820,820,820,820,42
|
|
20230904,132200,220780958,820,820,820,820,0
|
|
20230904,132100,220780958,820,820,820,820,42
|
|
20230904,132000,220746518,820,820,820,820,0
|
|
20230904,131900,220746518,820,820,820,820,42
|
|
20230904,131800,220712078,820,820,820,820,0
|
|
20230904,131700,220712078,820,820,820,820,84
|
|
20230904,131600,220643198,820,820,820,820,6
|
|
20230904,131500,220638278,820,820,820,820,123
|
|
20230904,131400,220537418,820,820,820,820,39
|
|
20230904,131300,220505438,822,820,822,820,1051
|
|
20230904,131200,219641663,821,821,821,821,0
|
|
20230904,131100,219641663,821,821,821,821,0
|
|
20230904,131000,219641663,821,821,821,821,0
|
|
20230904,130900,219641663,821,820,821,820,63
|
|
20230904,130800,219589963,819,819,819,819,42
|
|
20230904,130700,219555565,819,819,819,819,0
|
|
20230904,130600,219555565,819,819,819,819,42
|
|
20230904,130500,219521167,819,819,819,819,0
|
|
20230904,130400,219521167,819,819,819,819,42
|
|
20230904,130300,219486769,819,819,819,819,0
|
|
20230904,130200,219486769,819,819,819,819,41
|
|
20230904,130100,219453190,819,819,819,819,0
|
|
20230904,130000,219453190,819,819,819,819,42
|
|
20230904,125900,219418792,819,819,819,819,500
|
|
20230904,125800,219009292,819,819,819,819,42
|
|
20230904,125700,218974894,819,819,819,819,0
|
|
20230904,125600,218974894,819,819,819,819,42
|
|
20230904,125500,218940496,819,819,819,819,0
|
|
20230904,125400,218940496,819,819,819,819,53
|
|
20230904,125300,218897089,819,819,819,819,42
|
|
20230904,125200,218862691,820,820,820,820,5
|
|
20230904,125100,218858591,820,820,820,820,50
|
|
20230904,125000,218817591,820,820,820,820,146
|
|
20230904,124900,218697871,820,819,820,819,945
|
|
20230904,124800,217923012,819,819,819,819,0
|
|
20230904,124700,217923012,819,819,819,819,42
|
|
20230904,124600,217888614,819,819,819,819,0
|
|
20230904,124500,217888614,819,820,820,819,148
|
|
20230904,124400,217767338,820,820,820,820,100
|
|
20230904,124300,217685338,819,819,819,819,185
|
|
20230904,124200,217533823,819,819,819,819,0
|
|
20230904,124100,217533823,819,819,819,819,42
|
|
20230904,124000,217499425,819,820,820,819,134
|
|
20230904,123900,217389641,820,820,820,820,1281
|
|
20230904,123800,216339221,822,822,822,822,2018
|
|
20230904,123700,214680425,823,823,823,823,13
|
|
20230904,123600,214669726,823,823,823,823,302
|
|
20230904,123500,214421180,822,822,822,822,0
|
|
20230904,123400,214421180,822,822,822,822,4
|
|
20230904,123300,214417892,822,822,822,822,0
|
|
20230904,123200,214417892,822,820,822,820,126
|
|
20230904,123100,214314446,821,820,821,820,7
|
|
20230904,123000,214308703,820,821,821,820,45
|
|
20230904,122900,214271802,820,820,820,820,64
|
|
20230904,122800,214219322,828,828,828,828,0
|
|
20230904,122700,214219322,828,828,828,828,0
|
|
20230904,122600,214219322,828,828,828,828,0
|
|
20230904,122500,214219322,828,826,828,826,1104
|
|
20230904,122400,213306240,828,820,828,820,292
|
|
20230904,122300,213065918,820,820,820,820,35
|
|
20230904,122200,213037218,819,819,819,819,83
|
|
20230904,122100,212969241,820,820,820,820,135
|
|
20230904,122000,212858541,819,819,819,819,63
|
|
20230904,121900,212806944,819,819,819,819,329
|
|
20230904,121800,212537493,819,820,820,819,258
|
|
20230904,121700,212326087,820,821,821,820,2605
|
|
20230904,121600,210189910,821,822,822,821,2926
|
|
20230904,121500,207786200,823,823,823,822,78
|
|
20230904,121400,207722048,823,822,823,822,91
|
|
20230904,121300,207647189,824,824,824,824,0
|
|
20230904,121200,207647189,824,824,824,824,28
|
|
20230904,121100,207624117,825,823,825,822,853
|
|
20230904,121000,206921174,824,824,824,824,0
|
|
20230904,120900,206921174,824,824,824,824,2
|
|
20230904,120800,206919526,824,824,824,824,3
|
|
20230904,120700,206917054,824,824,825,824,146
|
|
20230904,120600,206796698,825,825,825,825,0
|
|
20230904,120500,206796698,825,825,825,825,0
|
|
20230904,120400,206796698,825,825,825,825,500
|
|
20230904,120300,206384198,826,826,826,826,1
|
|
20230904,120200,206383372,824,824,824,824,8
|
|
20230904,120100,206376780,824,824,824,824,31
|
|
20230904,120000,206351236,823,823,823,823,43
|
|
20230904,115900,206315847,823,823,823,823,45
|
|
20230904,115800,206278812,822,822,822,822,42
|
|
20230904,115700,206244288,824,824,824,824,16
|
|
20230904,115600,206231104,825,825,825,825,0
|
|
20230904,115500,206231104,825,825,825,825,0
|
|
20230904,115400,206231104,825,825,825,824,650
|
|
20230904,115300,205694906,822,822,822,822,0
|
|
20230904,115200,205694906,822,822,822,822,897
|
|
20230904,115100,204957572,824,822,824,822,1155
|
|
20230904,115000,204006731,821,821,821,821,42
|
|
20230904,114900,203972249,822,822,822,822,0
|
|
20230904,114800,203972249,822,822,822,822,0
|
|
20230904,114700,203972249,822,822,822,822,43
|
|
20230904,114600,203936903,823,823,823,823,0
|
|
20230904,114500,203936903,823,822,823,822,43
|
|
20230904,114400,203901556,822,822,822,822,0
|
|
20230904,114300,203901556,822,822,822,822,44
|
|
20230904,114200,203865388,822,822,822,822,10
|
|
20230904,114100,203857168,822,822,822,821,784
|
|
20230904,114000,203213380,822,821,822,821,2252
|
|
20230904,113900,201362438,822,822,822,822,462
|
|
20230904,113800,200982674,822,821,822,821,76
|
|
20230904,113700,200920228,820,820,820,820,42
|
|
20230904,113600,200885788,821,821,821,821,1
|
|
20230904,113500,200884967,820,820,820,820,42
|
|
20230904,113400,200850527,820,820,820,820,100
|
|
20230904,113300,200768527,820,820,820,820,42
|
|
20230904,113200,200734087,820,820,820,820,166
|
|
20230904,113100,200597967,820,820,820,820,50
|
|
20230904,113000,200556967,820,820,820,820,0
|
|
20230904,112900,200556967,820,820,820,820,42
|
|
20230904,112800,200522527,820,820,820,820,0
|
|
20230904,112700,200522527,820,820,820,820,270
|
|
20230904,112600,200301127,820,820,820,820,1
|
|
20230904,112500,200300307,820,820,820,820,44
|
|
20230904,112400,200264227,820,820,820,820,42
|
|
20230904,112300,200229787,820,820,820,820,127
|
|
20230904,112200,200125647,820,820,820,820,44
|
|
20230904,112100,200089567,820,820,820,820,37
|
|
20230904,112000,200059227,820,820,820,820,341
|
|
20230904,111900,199779607,820,820,820,820,0
|
|
20230904,111800,199779607,820,820,820,820,41
|
|
20230904,111700,199745987,820,820,820,820,0
|
|
20230904,111600,199745987,820,820,820,820,42
|
|
20230904,111500,199711547,819,819,819,819,1007
|
|
20230904,111400,198886814,820,820,820,820,15
|
|
20230904,111300,198874514,819,818,819,818,98
|
|
20230904,111200,198794308,816,816,816,816,0
|
|
20230904,111100,198794308,816,816,816,816,0
|
|
20230904,111000,198794308,816,816,816,816,138
|
|
20230904,110900,198681700,815,815,815,815,0
|
|
20230904,110800,198681700,815,815,815,815,42
|
|
20230904,110700,198647470,815,815,815,815,0
|
|
20230904,110600,198647470,815,815,815,815,41
|
|
20230904,110500,198614055,815,815,815,815,42
|
|
20230904,110400,198579825,815,814,815,814,154
|
|
20230904,110300,198454340,814,814,814,814,84
|
|
20230904,110200,198385964,814,814,814,814,238
|
|
20230904,110100,198192232,814,814,814,814,23
|
|
20230904,110000,198173510,814,814,814,814,0
|
|
20230904,105900,198173510,814,815,815,814,184
|
|
20230904,105800,198023634,815,815,815,815,0
|
|
20230904,105700,198023634,815,815,815,815,2126
|
|
20230904,105600,196290944,815,815,815,815,1
|
|
20230904,105500,196290129,815,819,819,815,338
|
|
20230904,105400,196014084,819,819,819,819,0
|
|
20230904,105300,196014084,819,820,820,819,10501
|
|
20230904,105200,187403267,820,823,823,820,7482
|
|
20230904,105100,181259771,823,823,823,823,42
|
|
20230904,105000,181225205,823,823,823,823,0
|
|
20230904,104900,181225205,823,823,823,823,42
|
|
20230904,104800,181190639,823,823,823,823,42
|
|
20230904,104700,181156073,823,823,823,823,0
|
|
20230904,104600,181156073,823,823,823,823,42
|
|
20230904,104500,181121507,823,823,823,823,0
|
|
20230904,104400,181121507,823,824,824,823,46
|
|
20230904,104300,181083645,824,823,824,823,8
|
|
20230904,104200,181077054,823,823,823,823,44
|
|
20230904,104100,181040842,823,823,823,823,2
|
|
20230904,104000,181039196,823,823,823,823,73
|
|
20230904,103900,180979117,823,823,823,823,0
|
|
20230904,103800,180979117,823,823,823,823,42
|
|
20230904,103700,180944551,823,823,823,823,0
|
|
20230904,103600,180944551,823,823,823,823,100
|
|
20230904,103500,180862251,824,824,824,824,10
|
|
20230904,103400,180854011,823,823,823,823,965
|
|
20230904,103300,180059816,823,823,823,823,42
|
|
20230904,103200,180025250,822,822,822,822,83
|
|
20230904,103100,179957024,822,822,822,822,84
|
|
20230904,103000,179887976,822,822,822,822,1050
|
|
20230904,102900,179024876,822,822,822,822,42
|
|
20230904,102800,178990352,822,822,822,822,0
|
|
20230904,102700,178990352,822,822,822,822,0
|
|
20230904,102600,178990352,822,822,822,822,0
|
|
20230904,102500,178990352,822,825,825,822,3241
|
|
20230904,102400,176321636,825,825,825,825,65
|
|
20230904,102300,176268011,825,825,825,825,0
|
|
20230904,102200,176268011,825,823,825,823,1791
|
|
20230904,102100,174790609,825,825,825,825,0
|
|
20230904,102000,174790609,825,825,825,825,310
|
|
20230904,101900,174534859,825,822,825,822,233
|
|
20230904,101800,174342917,822,822,822,822,0
|
|
20230904,101700,174342917,822,822,822,822,42
|
|
20230904,101600,174308393,823,822,823,822,1463
|
|
20230904,101500,173105788,823,823,823,823,71
|
|
20230904,101400,173047355,824,823,824,823,576
|
|
20230904,101300,172573159,823,823,823,823,83
|
|
20230904,101200,172504850,823,823,823,823,97
|
|
20230904,101100,172425019,823,826,826,823,600
|
|
20230904,101000,171929719,824,823,824,823,2054
|
|
20230904,100900,170239275,824,824,824,824,0
|
|
20230904,100800,170239275,824,823,824,823,54
|
|
20230904,100700,170194821,822,822,822,822,0
|
|
20230904,100600,170194821,822,822,822,822,42
|
|
20230904,100500,170160297,822,822,822,822,0
|
|
20230904,100400,170160297,822,822,822,822,47
|
|
20230904,100300,170121663,822,822,822,822,1728
|
|
20230904,100200,168701247,822,822,822,822,45
|
|
20230904,100100,168664257,823,823,823,823,0
|
|
20230904,100000,168664257,823,823,823,823,1163
|
|
20230904,095900,167707108,827,827,827,827,500
|
|
20230904,095800,167293608,823,822,823,822,145
|
|
20230904,095700,167174357,822,822,822,822,102
|
|
20230904,095600,167090513,822,822,822,822,84
|
|
20230904,095500,167021465,822,822,822,822,82
|
|
20230904,095400,166954061,822,822,822,822,1
|
|
20230904,095300,166953239,821,821,821,821,118
|
|
20230904,095200,166856361,821,821,821,821,500
|
|
20230904,095100,166445861,821,821,821,821,90
|
|
20230904,095000,166371971,826,824,826,824,500
|
|
20230904,094900,165959371,829,829,829,829,1
|
|
20230904,094800,165958542,830,826,830,826,2000
|
|
20230904,094700,164301201,824,825,825,824,398
|
|
20230904,094600,163972901,827,827,827,827,0
|
|
20230904,094500,163972901,827,831,832,827,12495
|
|
20230904,094400,153594508,831,831,831,831,10060
|
|
20230904,094300,145234648,831,831,832,831,30096
|
|
20230904,094200,120224818,831,831,831,831,0
|
|
20230904,094100,120224818,831,832,832,831,116
|
|
20230904,094000,120128412,832,831,832,831,5804
|
|
20230904,093900,115305258,831,831,831,831,746
|
|
20230904,093800,114685332,831,833,833,831,44076
|
|
20230904,093700,78058174,832,832,832,832,158
|
|
20230904,093600,77926718,832,832,832,832,42
|
|
20230904,093500,77891774,833,833,833,833,0
|
|
20230904,093400,77891774,833,834,834,833,3061
|
|
20230904,093300,75341778,836,836,836,836,12
|
|
20230904,093200,75331746,834,834,834,834,0
|
|
20230904,093100,75331746,834,836,836,834,131
|
|
20230904,093000,75222430,836,836,836,836,11
|
|
20230904,092900,75213234,836,836,836,836,3
|
|
20230904,092800,75210726,837,833,837,831,866
|
|
20230904,092700,74485918,836,832,836,831,929
|
|
20230904,092600,73710288,832,835,835,831,13929
|
|
20230904,092500,62111389,836,836,836,836,82
|
|
20230904,092400,62042837,836,837,837,836,5479
|
|
20230904,092300,57456998,837,837,837,837,661
|
|
20230904,092200,56903741,837,836,837,836,5089
|
|
20230904,092100,52649296,836,836,836,836,0
|
|
20230904,092000,52649296,836,836,836,836,756
|
|
20230904,091900,52017280,836,837,837,836,3650
|
|
20230904,091800,48962330,837,837,837,837,107
|
|
20230904,091700,48872771,837,837,837,837,42
|
|
20230904,091600,48837617,843,843,843,843,0
|
|
20230904,091500,48837617,843,843,843,843,143
|
|
20230904,091400,48717068,847,850,850,836,23014
|
|
20230904,091300,29423114,850,852,852,850,400
|
|
20230904,091200,29082810,856,854,856,850,744
|
|
20230904,091100,28447224,858,858,858,858,0
|
|
20230904,091000,28447224,858,858,858,858,1140
|
|
20230904,090900,27469104,858,858,858,857,868
|
|
20230904,090800,26724401,858,855,858,855,231
|
|
20230904,090700,26526311,855,854,855,849,842
|
|
20230904,090600,25807061,854,849,854,841,17007
|
|
20230904,090500,11438599,848,849,850,848,676
|
|
20230904,090400,10864667,848,848,849,848,1879
|
|
20230904,090300,9271068,848,853,853,848,5046
|
|
20230904,090200,4970016,853,853,853,851,4408
|
|
20230904,090100,1210389,853,854,854,853,279
|
|
20230904,090000,972124,854,855,855,854,1137
|