608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190500,314359015,785,785,785,785,478
|
|
20230905,190400,314359015,785,785,785,785,0
|
|
20230905,190300,314359015,785,785,785,785,0
|
|
20230905,190200,314359015,785,785,785,785,0
|
|
20230905,190100,314359015,785,785,785,785,0
|
|
20230905,190000,314359015,785,785,785,785,0
|
|
20230905,185900,314359015,785,785,785,785,0
|
|
20230905,185800,314359015,785,785,785,785,0
|
|
20230905,185700,314359015,785,785,785,785,0
|
|
20230905,185600,314359015,785,785,785,785,0
|
|
20230905,185500,314359015,785,785,785,785,0
|
|
20230905,185400,314359015,785,785,785,785,0
|
|
20230905,185300,314359015,785,785,785,785,0
|
|
20230905,185200,314359015,785,785,785,785,0
|
|
20230905,185100,314359015,785,785,785,785,0
|
|
20230905,185000,314359015,785,785,785,785,0
|
|
20230905,184900,314359015,785,785,785,785,0
|
|
20230905,184800,314359015,785,785,785,785,0
|
|
20230905,184700,314359015,785,785,785,785,0
|
|
20230905,184600,314359015,785,785,785,785,0
|
|
20230905,184500,314359015,785,785,785,785,0
|
|
20230905,184400,314359015,785,785,785,785,0
|
|
20230905,184300,314359015,785,785,785,785,0
|
|
20230905,184200,314359015,785,785,785,785,0
|
|
20230905,184100,314359015,785,785,785,785,0
|
|
20230905,184000,314359015,785,785,785,785,0
|
|
20230905,183900,314359015,785,785,785,785,0
|
|
20230905,183800,314359015,785,785,785,785,0
|
|
20230905,183700,314359015,785,785,785,785,0
|
|
20230905,183600,314359015,785,785,785,785,0
|
|
20230905,183500,314359015,785,785,785,785,478
|
|
20230905,183400,314359015,785,785,785,785,0
|
|
20230905,183300,314359015,785,785,785,785,0
|
|
20230905,183200,314359015,785,785,785,785,0
|
|
20230905,183100,314359015,785,785,785,785,0
|
|
20230905,183000,314359015,785,785,785,785,0
|
|
20230905,182900,314359015,785,785,785,785,0
|
|
20230905,182800,314359015,785,785,785,785,0
|
|
20230905,182700,314359015,785,785,785,785,0
|
|
20230905,182600,314359015,785,785,785,785,0
|
|
20230905,182500,314359015,785,785,785,785,0
|
|
20230905,182400,314359015,785,785,785,785,0
|
|
20230905,182300,314359015,785,785,785,785,0
|
|
20230905,182200,314359015,785,785,785,785,0
|
|
20230905,182100,314359015,785,785,785,785,0
|
|
20230905,182000,314359015,785,785,785,785,0
|
|
20230905,181900,314359015,785,785,785,785,0
|
|
20230905,181800,314359015,785,785,785,785,0
|
|
20230905,181700,314359015,785,785,785,785,0
|
|
20230905,181600,314359015,785,785,785,785,0
|
|
20230905,181500,314359015,785,785,785,785,0
|
|
20230905,181400,314359015,785,785,785,785,0
|
|
20230905,181300,314359015,785,785,785,785,0
|
|
20230905,181200,314359015,785,785,785,785,0
|
|
20230905,181100,314359015,785,785,785,785,0
|
|
20230905,181000,314359015,785,785,785,785,0
|
|
20230905,180900,314359015,785,785,785,785,0
|
|
20230905,180800,314359015,785,785,785,785,0
|
|
20230905,180700,314359015,785,785,785,785,0
|
|
20230905,180600,314359015,785,785,785,785,0
|
|
20230905,180500,314359015,785,785,785,785,478
|
|
20230905,180400,314359015,785,785,785,785,0
|
|
20230905,180300,314359015,785,785,785,785,0
|
|
20230905,180200,314359015,785,785,785,785,0
|
|
20230905,180100,314359015,785,785,785,785,0
|
|
20230905,180000,314359015,785,785,785,785,0
|
|
20230905,175900,314359015,785,785,785,785,0
|
|
20230905,175800,314359015,785,785,785,785,0
|
|
20230905,175700,314359015,785,785,785,785,0
|
|
20230905,175600,314359015,785,785,785,785,0
|
|
20230905,175500,314359015,785,785,785,785,0
|
|
20230905,175400,314359015,785,785,785,785,0
|
|
20230905,175300,314359015,785,785,785,785,0
|
|
20230905,175200,314359015,785,785,785,785,0
|
|
20230905,175100,314359015,785,785,785,785,0
|
|
20230905,175000,314359015,785,785,785,785,0
|
|
20230905,174900,314359015,785,785,785,785,0
|
|
20230905,174800,314359015,785,785,785,785,0
|
|
20230905,174700,314359015,785,785,785,785,0
|
|
20230905,174600,314359015,785,785,785,785,0
|
|
20230905,174500,314359015,785,785,785,785,0
|
|
20230905,174400,314359015,785,785,785,785,0
|
|
20230905,174300,314359015,785,785,785,785,0
|
|
20230905,174200,314359015,785,785,785,785,0
|
|
20230905,174100,314359015,785,785,785,785,0
|
|
20230905,174000,314359015,785,785,785,785,0
|
|
20230905,173900,314359015,785,785,785,785,0
|
|
20230905,173800,314359015,785,785,785,785,0
|
|
20230905,173700,314359015,785,785,785,785,0
|
|
20230905,173600,314359015,785,785,785,785,0
|
|
20230905,173500,314359015,785,785,785,785,478
|
|
20230905,173400,314359015,785,785,785,785,0
|
|
20230905,173300,314359015,785,785,785,785,0
|
|
20230905,173200,314359015,785,785,785,785,0
|
|
20230905,173100,314359015,785,785,785,785,0
|
|
20230905,173000,314359015,785,785,785,785,0
|
|
20230905,172900,314359015,785,785,785,785,0
|
|
20230905,172800,314359015,785,785,785,785,0
|
|
20230905,172700,314359015,785,785,785,785,0
|
|
20230905,172600,314359015,785,785,785,785,0
|
|
20230905,172500,314359015,785,785,785,785,0
|
|
20230905,172400,314359015,785,785,785,785,0
|
|
20230905,172300,314359015,785,785,785,785,0
|
|
20230905,172200,314359015,785,785,785,785,0
|
|
20230905,172100,314359015,785,785,785,785,0
|
|
20230905,172000,314359015,785,785,785,785,0
|
|
20230905,171900,314359015,785,785,785,785,0
|
|
20230905,171800,314359015,785,785,785,785,0
|
|
20230905,171700,314359015,785,785,785,785,0
|
|
20230905,171600,314359015,785,785,785,785,0
|
|
20230905,171500,314359015,785,785,785,785,0
|
|
20230905,171400,314359015,785,785,785,785,0
|
|
20230905,171300,314359015,785,785,785,785,0
|
|
20230905,171200,314359015,785,785,785,785,0
|
|
20230905,171100,314359015,785,785,785,785,0
|
|
20230905,171000,314359015,785,785,785,785,0
|
|
20230905,170900,314359015,785,785,785,785,0
|
|
20230905,170800,314359015,785,785,785,785,0
|
|
20230905,170700,314359015,785,785,785,785,0
|
|
20230905,170600,314359015,785,785,785,785,0
|
|
20230905,170500,314359015,785,785,785,785,478
|
|
20230905,170400,314359015,785,785,785,785,0
|
|
20230905,170300,314359015,785,785,785,785,0
|
|
20230905,170200,314359015,785,785,785,785,0
|
|
20230905,170100,314359015,785,785,785,785,0
|
|
20230905,170000,314359015,785,785,785,785,0
|
|
20230905,165900,314359015,785,785,785,785,0
|
|
20230905,165800,314359015,785,785,785,785,0
|
|
20230905,165700,314359015,785,785,785,785,0
|
|
20230905,165600,314359015,785,785,785,785,0
|
|
20230905,165500,314359015,785,785,785,785,0
|
|
20230905,165400,314359015,785,785,785,785,0
|
|
20230905,165300,314359015,785,785,785,785,0
|
|
20230905,165200,314359015,785,785,785,785,0
|
|
20230905,165100,314359015,785,785,785,785,0
|
|
20230905,165000,314359015,785,785,785,785,0
|
|
20230905,164900,314359015,785,785,785,785,0
|
|
20230905,164800,314359015,785,785,785,785,0
|
|
20230905,164700,314359015,785,785,785,785,0
|
|
20230905,164600,314359015,785,785,785,785,0
|
|
20230905,164500,314359015,785,785,785,785,0
|
|
20230905,164400,314359015,785,785,785,785,0
|
|
20230905,164300,314359015,785,785,785,785,0
|
|
20230905,164200,314359015,785,785,785,785,0
|
|
20230905,164100,314359015,785,785,785,785,0
|
|
20230905,164000,314359015,785,785,785,785,0
|
|
20230905,163900,314359015,785,785,785,785,0
|
|
20230905,163800,314359015,785,785,785,785,0
|
|
20230905,163700,314359015,785,785,785,785,0
|
|
20230905,163600,314359015,785,785,785,785,0
|
|
20230905,163500,314359015,785,785,785,785,478
|
|
20230905,163400,314359015,785,785,785,785,0
|
|
20230905,163300,314359015,785,785,785,785,0
|
|
20230905,163200,314359015,785,785,785,785,0
|
|
20230905,163100,314359015,785,785,785,785,0
|
|
20230905,163000,314359015,785,785,785,785,0
|
|
20230905,162900,314359015,785,785,785,785,0
|
|
20230905,162800,314359015,785,785,785,785,0
|
|
20230905,162700,314359015,785,785,785,785,0
|
|
20230905,162600,314359015,785,785,785,785,0
|
|
20230905,162500,314359015,785,785,785,785,0
|
|
20230905,162400,314359015,785,785,785,785,0
|
|
20230905,162300,314359015,785,785,785,785,0
|
|
20230905,162200,314359015,785,785,785,785,0
|
|
20230905,162100,314359015,785,785,785,785,0
|
|
20230905,162000,314359015,785,785,785,785,0
|
|
20230905,161900,314359015,785,785,785,785,0
|
|
20230905,161800,314359015,785,785,785,785,0
|
|
20230905,161700,314359015,785,785,785,785,0
|
|
20230905,161600,314359015,785,785,785,785,0
|
|
20230905,161500,314359015,785,785,785,785,0
|
|
20230905,161400,314359015,785,785,785,785,0
|
|
20230905,161300,314359015,785,785,785,785,0
|
|
20230905,161200,314359015,785,785,785,785,0
|
|
20230905,161100,314359015,785,785,785,785,0
|
|
20230905,161000,314359015,785,785,785,785,0
|
|
20230905,160900,314359015,785,785,785,785,0
|
|
20230905,160800,314359015,785,785,785,785,0
|
|
20230905,160700,314359015,785,785,785,785,0
|
|
20230905,160600,314359015,785,785,785,785,0
|
|
20230905,160500,314359015,785,785,785,785,478
|
|
20230905,160400,314359015,785,785,785,785,0
|
|
20230905,160300,314359015,785,785,785,785,0
|
|
20230905,160200,314359015,785,785,785,785,0
|
|
20230905,160100,314359015,785,785,785,785,0
|
|
20230905,160000,314359015,785,785,785,785,0
|
|
20230905,155900,314359015,785,785,785,785,0
|
|
20230905,155800,314359015,785,785,785,785,0
|
|
20230905,155700,314359015,785,785,785,785,0
|
|
20230905,155600,314359015,785,785,785,785,0
|
|
20230905,155500,314359015,785,785,785,785,0
|
|
20230905,155400,314359015,785,785,785,785,0
|
|
20230905,155300,314359015,785,785,785,785,0
|
|
20230905,155200,314359015,785,785,785,785,0
|
|
20230905,155100,314359015,785,785,785,785,0
|
|
20230905,155000,314359015,785,785,785,785,0
|
|
20230905,154900,314359015,785,785,785,785,0
|
|
20230905,154800,314359015,785,785,785,785,0
|
|
20230905,154700,314359015,785,785,785,785,0
|
|
20230905,154600,314359015,785,785,785,785,0
|
|
20230905,154500,314359015,785,785,785,785,0
|
|
20230905,154400,314359015,785,785,785,785,0
|
|
20230905,154300,314359015,785,785,785,785,0
|
|
20230905,154200,314359015,785,785,785,785,0
|
|
20230905,154100,314359015,785,785,785,785,0
|
|
20230905,154000,314359015,785,785,785,785,0
|
|
20230905,153900,314359015,785,785,785,785,0
|
|
20230905,153800,314359015,785,785,785,785,0
|
|
20230905,153700,314359015,785,785,785,785,0
|
|
20230905,153600,314359015,785,785,785,785,0
|
|
20230905,153500,314359015,785,785,785,785,478
|
|
20230905,153400,314359015,785,785,785,785,0
|
|
20230905,153300,314359015,785,785,785,785,0
|
|
20230905,153200,314359015,785,785,785,785,0
|
|
20230905,153100,314359015,785,785,785,785,0
|
|
20230905,153000,314359015,785,785,785,785,478
|
|
20230905,152900,313983785,783,783,783,783,0
|
|
20230905,152800,313983785,783,783,783,783,0
|
|
20230905,152700,313983785,783,783,783,783,0
|
|
20230905,152600,313983785,783,783,783,783,0
|
|
20230905,152500,313983785,783,783,783,783,0
|
|
20230905,152400,313983785,783,783,783,783,0
|
|
20230905,152300,313983785,783,783,783,783,0
|
|
20230905,152200,313983785,783,783,783,783,0
|
|
20230905,152100,313983785,783,783,783,783,0
|
|
20230905,152000,313983785,783,783,783,783,0
|
|
20230905,151900,313983785,783,783,783,783,40
|
|
20230905,151800,313952465,783,782,783,782,3827
|
|
20230905,151700,310957722,782,782,782,782,6
|
|
20230905,151600,310953030,782,782,782,782,3
|
|
20230905,151500,310950684,782,782,782,782,129
|
|
20230905,151400,310849806,782,781,782,781,809
|
|
20230905,151300,310217245,781,781,782,776,9000
|
|
20230905,151200,303226878,781,781,783,776,21935
|
|
20230905,151100,286153583,783,782,783,782,40156
|
|
20230905,151000,254751482,782,784,784,776,30958
|
|
20230905,150900,230683081,784,784,784,783,791
|
|
20230905,150800,230063723,784,784,784,784,533
|
|
20230905,150700,229645851,784,784,784,783,4000
|
|
20230905,150600,226513845,784,784,784,784,3
|
|
20230905,150500,226511493,784,784,784,784,8
|
|
20230905,150400,226505221,784,784,784,784,10200
|
|
20230905,150300,218508421,785,784,785,784,211
|
|
20230905,150200,218342790,785,784,785,783,778
|
|
20230905,150100,217732839,785,784,785,784,5
|
|
20230905,150000,217728915,785,785,785,784,19
|
|
20230905,145900,217714008,784,785,785,784,16
|
|
20230905,145800,217701461,786,785,786,785,194
|
|
20230905,145700,217549168,786,786,786,785,219
|
|
20230905,145600,217377246,786,786,786,786,3
|
|
20230905,145500,217374888,786,786,786,786,6
|
|
20230905,145400,217370172,785,785,787,785,12371
|
|
20230905,145300,207658862,785,785,786,785,1192
|
|
20230905,145200,206722638,785,785,785,785,6
|
|
20230905,145100,206717928,785,785,785,785,3
|
|
20230905,145000,206715573,785,784,785,784,8
|
|
20230905,144900,206709297,785,784,785,784,23
|
|
20230905,144800,206691261,784,785,785,784,333
|
|
20230905,144700,206429987,785,784,785,784,208
|
|
20230905,144600,206266909,784,784,785,784,343
|
|
20230905,144500,205997657,785,785,785,785,7
|
|
20230905,144400,205992162,784,785,785,784,111
|
|
20230905,144300,205905135,785,785,785,785,4
|
|
20230905,144200,205901995,785,785,785,785,6
|
|
20230905,144100,205897285,785,785,785,785,402
|
|
20230905,144000,205581715,784,784,784,784,660
|
|
20230905,143900,205064275,784,783,784,783,41
|
|
20230905,143800,205032168,783,781,784,779,1137
|
|
20230905,143700,204144737,784,784,784,781,270
|
|
20230905,143600,203933846,784,782,784,781,199
|
|
20230905,143500,203778414,784,781,784,781,406
|
|
20230905,143400,203461319,784,785,785,780,546
|
|
20230905,143300,203035215,785,782,785,781,387
|
|
20230905,143200,202732626,785,786,786,782,339
|
|
20230905,143100,202467507,786,786,786,782,615
|
|
20230905,143000,201986489,782,782,786,782,1447
|
|
20230905,142900,200854919,786,786,786,786,6
|
|
20230905,142800,200850203,785,785,785,785,2149
|
|
20230905,142700,199163238,785,784,785,784,916
|
|
20230905,142600,198445091,784,784,784,784,2
|
|
20230905,142500,198443523,784,785,785,784,6
|
|
20230905,142400,198438816,785,785,785,785,3
|
|
20230905,142300,198436461,785,784,785,784,112
|
|
20230905,142200,198348588,784,784,784,784,7
|
|
20230905,142100,198343100,784,784,784,784,3
|
|
20230905,142000,198340748,784,784,784,779,7958
|
|
20230905,141900,192130066,785,784,785,784,125
|
|
20230905,141800,192032061,784,787,789,777,84166
|
|
20230905,141700,126223760,787,787,789,787,135
|
|
20230905,141600,126117504,788,787,788,787,21
|
|
20230905,141500,126100974,789,789,789,787,494
|
|
20230905,141400,125712188,789,788,789,788,6
|
|
20230905,141300,125707457,787,789,789,787,10
|
|
20230905,141200,125699581,789,787,789,787,17
|
|
20230905,141100,125686186,787,788,788,787,180
|
|
20230905,141000,125544463,789,789,789,789,3
|
|
20230905,140900,125542096,789,789,789,789,6
|
|
20230905,140800,125537362,789,789,789,789,13
|
|
20230905,140700,125527105,789,789,789,789,8
|
|
20230905,140600,125520793,789,789,789,789,4
|
|
20230905,140500,125517637,788,788,789,788,6
|
|
20230905,140400,125512906,789,789,789,788,7
|
|
20230905,140300,125507385,789,788,789,788,203
|
|
20230905,140200,125347418,789,789,789,789,6
|
|
20230905,140100,125342684,789,789,789,789,3
|
|
20230905,140000,125340317,788,788,788,788,942
|
|
20230905,135900,124598021,788,788,788,788,28
|
|
20230905,135800,124575957,788,788,788,788,3
|
|
20230905,135700,124573593,788,788,788,788,5
|
|
20230905,135600,124569653,788,788,788,788,4
|
|
20230905,135500,124566501,788,788,788,788,3
|
|
20230905,135400,124564137,788,788,788,788,117
|
|
20230905,135300,124471941,788,788,788,788,5
|
|
20230905,135200,124468001,788,788,788,788,3
|
|
20230905,135100,124465637,788,788,788,788,6
|
|
20230905,135000,124460909,788,788,788,788,3
|
|
20230905,134900,124458545,786,788,788,786,14002
|
|
20230905,134800,113452969,788,788,788,788,3
|
|
20230905,134700,113450605,788,788,788,788,18
|
|
20230905,134600,113436421,788,788,788,788,6
|
|
20230905,134500,113431693,788,788,788,788,3
|
|
20230905,134400,113429329,788,787,788,787,573
|
|
20230905,134300,112978371,787,788,788,787,1437
|
|
20230905,134200,111846449,788,787,788,787,4
|
|
20230905,134100,111843298,788,788,788,788,5
|
|
20230905,134000,111839358,788,788,788,788,3
|
|
20230905,133900,111836994,788,788,788,788,6
|
|
20230905,133800,111832266,788,788,788,788,3
|
|
20230905,133700,111829902,788,788,788,788,103
|
|
20230905,133600,111748738,788,788,788,788,6
|
|
20230905,133500,111744010,788,788,788,788,13
|
|
20230905,133400,111733766,788,787,788,787,117
|
|
20230905,133300,111641682,788,788,788,788,3
|
|
20230905,133200,111639318,788,788,788,788,3
|
|
20230905,133100,111636954,788,788,788,788,6
|
|
20230905,133000,111632226,788,788,788,788,3
|
|
20230905,132900,111629862,788,788,788,788,6
|
|
20230905,132800,111625134,787,787,787,787,1000
|
|
20230905,132700,110838134,788,788,788,788,3
|
|
20230905,132600,110835770,788,788,788,788,5
|
|
20230905,132500,110831830,788,788,788,788,3
|
|
20230905,132400,110829466,788,788,788,788,6
|
|
20230905,132300,110824738,788,788,788,788,67
|
|
20230905,132200,110771942,788,787,788,787,5
|
|
20230905,132100,110768003,788,788,788,788,6
|
|
20230905,132000,110763275,788,788,788,788,3
|
|
20230905,131900,110760911,788,788,788,788,5
|
|
20230905,131800,110756971,788,788,788,788,3
|
|
20230905,131700,110754607,788,788,788,788,3
|
|
20230905,131600,110752243,788,787,788,787,1339
|
|
20230905,131500,109698447,787,787,787,787,23
|
|
20230905,131400,109680346,787,787,787,786,7
|
|
20230905,131300,109674838,786,787,787,786,5709
|
|
20230905,131200,105182058,788,787,788,787,1099
|
|
20230905,131100,104317143,788,788,788,787,17
|
|
20230905,131000,104303757,787,788,788,787,213
|
|
20230905,130900,104135923,787,788,788,787,55
|
|
20230905,130800,104092585,788,788,788,787,8
|
|
20230905,130700,104086282,787,788,788,787,5
|
|
20230905,130600,104082343,788,788,788,787,21
|
|
20230905,130500,104065810,788,788,788,788,4
|
|
20230905,130400,104062658,788,788,788,788,2
|
|
20230905,130300,104061082,788,788,788,788,6
|
|
20230905,130200,104056354,788,787,788,787,153
|
|
20230905,130100,103935940,788,788,788,788,6
|
|
20230905,130000,103931212,789,789,789,789,3
|
|
20230905,125900,103928845,789,789,789,789,3
|
|
20230905,125800,103926478,789,789,789,789,6
|
|
20230905,125700,103921744,789,789,789,789,2
|
|
20230905,125600,103920166,789,789,789,789,6
|
|
20230905,125500,103915432,789,787,789,787,3029
|
|
20230905,125400,101525602,787,789,789,787,341
|
|
20230905,125300,101257177,789,789,789,789,6
|
|
20230905,125200,101252443,789,789,789,789,3
|
|
20230905,125100,101250076,789,789,789,787,18
|
|
20230905,125000,101235881,789,789,789,789,2
|
|
20230905,124900,101234303,789,788,789,787,54
|
|
20230905,124800,101191798,789,789,789,789,6
|
|
20230905,124700,101187064,789,789,789,789,3
|
|
20230905,124600,101184697,789,789,789,789,40
|
|
20230905,124500,101153137,789,789,789,789,16
|
|
20230905,124400,101140513,789,789,789,789,3
|
|
20230905,124300,101138146,789,789,789,789,6
|
|
20230905,124200,101133412,789,789,789,789,2
|
|
20230905,124100,101131834,789,789,789,789,6
|
|
20230905,124000,101127100,789,789,789,789,3
|
|
20230905,123900,101124733,789,789,789,789,3
|
|
20230905,123800,101122366,789,789,789,789,6
|
|
20230905,123700,101117632,789,789,789,789,3
|
|
20230905,123600,101115265,789,789,789,789,6
|
|
20230905,123500,101110531,790,790,790,790,2
|
|
20230905,123400,101108951,790,790,790,790,3
|
|
20230905,123300,101106581,790,789,790,789,8
|
|
20230905,123200,101100265,789,789,789,789,3
|
|
20230905,123100,101097898,789,789,790,789,3022
|
|
20230905,123000,98713538,789,789,789,789,5
|
|
20230905,122900,98709593,789,787,789,787,21
|
|
20230905,122800,98693058,787,787,787,786,51
|
|
20230905,122700,98652925,787,789,789,787,104
|
|
20230905,122600,98571071,789,789,789,789,3
|
|
20230905,122500,98568704,789,789,789,787,8
|
|
20230905,122400,98562394,789,789,789,789,3
|
|
20230905,122300,98560027,789,789,789,789,6
|
|
20230905,122200,98555293,787,789,789,787,4
|
|
20230905,122100,98552139,789,789,789,789,3
|
|
20230905,122000,98549772,789,789,789,789,5
|
|
20230905,121900,98545827,789,789,789,789,4
|
|
20230905,121800,98542671,790,790,790,790,6
|
|
20230905,121700,98537931,790,790,790,790,14
|
|
20230905,121600,98526871,790,790,790,790,3
|
|
20230905,121500,98524501,790,790,790,790,6
|
|
20230905,121400,98519761,790,790,790,790,3
|
|
20230905,121300,98517391,790,790,790,790,5
|
|
20230905,121200,98513441,790,790,790,790,103
|
|
20230905,121100,98432071,790,790,790,790,3
|
|
20230905,121000,98429701,790,790,790,785,12701
|
|
20230905,120900,88457257,790,790,790,790,3
|
|
20230905,120800,88454887,790,790,790,790,6
|
|
20230905,120700,88450147,790,790,790,790,3
|
|
20230905,120600,88447777,790,790,790,790,3
|
|
20230905,120500,88445407,790,790,790,790,5
|
|
20230905,120400,88441457,790,790,790,790,3
|
|
20230905,120300,88439087,790,789,790,789,110
|
|
20230905,120200,88352293,788,789,790,788,5
|
|
20230905,120100,88348346,790,791,791,790,16
|
|
20230905,120000,88335692,791,790,791,790,305
|
|
20230905,115900,88094738,791,790,791,790,6
|
|
20230905,115800,88089995,790,790,790,789,621
|
|
20230905,115700,87599425,789,787,789,787,11766
|
|
20230905,115600,78323777,787,787,787,786,703
|
|
20230905,115500,77771016,787,787,787,787,6
|
|
20230905,115400,77766294,787,787,787,787,3
|
|
20230905,115300,77763933,787,787,787,787,9
|
|
20230905,115200,77756850,787,786,787,786,447
|
|
20230905,115100,77405205,786,786,787,786,8006
|
|
20230905,115000,71105328,787,787,787,786,35
|
|
20230905,114900,71077813,786,786,786,786,817
|
|
20230905,114800,70435651,786,786,786,786,6
|
|
20230905,114700,70430935,786,785,786,785,50
|
|
20230905,114600,70391682,785,785,785,785,3
|
|
20230905,114500,70389327,786,786,786,786,25
|
|
20230905,114400,70369677,786,786,786,786,3
|
|
20230905,114300,70367319,786,786,786,786,917
|
|
20230905,114200,69646557,786,786,786,786,18
|
|
20230905,114100,69632409,786,786,786,786,4
|
|
20230905,114000,69629265,784,784,784,784,539
|
|
20230905,113900,69206689,784,784,784,784,0
|
|
20230905,113800,69206689,784,784,784,784,0
|
|
20230905,113700,69206689,784,784,784,784,0
|
|
20230905,113600,69206689,784,784,784,784,0
|
|
20230905,113500,69206689,784,784,784,784,0
|
|
20230905,113400,69206689,784,784,784,784,0
|
|
20230905,113300,69206689,784,785,785,784,90
|
|
20230905,113200,69136128,785,785,785,785,3349
|
|
20230905,113100,66507163,787,787,787,787,5
|
|
20230905,113000,66503228,787,787,787,787,0
|
|
20230905,112900,66503228,787,787,787,787,1
|
|
20230905,112800,66502441,787,787,787,787,0
|
|
20230905,112700,66502441,787,787,787,787,2
|
|
20230905,112600,66500867,786,786,786,786,0
|
|
20230905,112500,66500867,786,786,786,786,1
|
|
20230905,112400,66500081,786,786,786,786,499
|
|
20230905,112300,66107867,787,787,787,787,0
|
|
20230905,112200,66107867,787,787,787,787,60
|
|
20230905,112100,66060647,787,787,787,787,51
|
|
20230905,112000,66020510,787,787,787,787,12
|
|
20230905,111900,66011066,787,787,787,787,0
|
|
20230905,111800,66011066,787,786,787,786,16
|
|
20230905,111700,65998475,787,787,787,787,440
|
|
20230905,111600,65652195,787,787,787,787,9
|
|
20230905,111500,65645112,787,787,787,787,1
|
|
20230905,111400,65644325,787,785,787,785,4
|
|
20230905,111300,65641183,787,787,787,787,0
|
|
20230905,111200,65641183,787,785,787,785,33
|
|
20230905,111100,65615276,785,785,785,784,3955
|
|
20230905,111000,62510602,787,787,787,787,0
|
|
20230905,110900,62510602,787,787,787,787,0
|
|
20230905,110800,62510602,787,787,787,787,20
|
|
20230905,110700,62494862,786,786,786,786,472
|
|
20230905,110600,62123870,785,785,785,785,105
|
|
20230905,110500,62041445,785,786,786,785,209
|
|
20230905,110400,61877179,786,786,786,786,350
|
|
20230905,110300,61602079,785,785,785,785,88
|
|
20230905,110200,61532999,784,784,784,784,0
|
|
20230905,110100,61532999,784,784,784,784,0
|
|
20230905,110000,61532999,784,784,784,784,0
|
|
20230905,105900,61532999,784,784,784,784,1
|
|
20230905,105800,61532215,786,786,786,786,0
|
|
20230905,105700,61532215,786,786,786,786,6
|
|
20230905,105600,61527499,786,786,786,786,0
|
|
20230905,105500,61527499,786,786,786,786,5
|
|
20230905,105400,61523569,786,786,786,786,0
|
|
20230905,105300,61523569,786,785,786,785,4000
|
|
20230905,105200,58381113,785,785,785,785,800
|
|
20230905,105100,57753113,785,785,785,785,0
|
|
20230905,105000,57753113,785,784,785,784,100
|
|
20230905,104900,57674665,784,784,784,784,2304
|
|
20230905,104800,55868329,784,784,784,784,0
|
|
20230905,104700,55868329,784,784,784,784,185
|
|
20230905,104600,55723289,784,784,784,784,110
|
|
20230905,104500,55637049,785,785,785,785,173
|
|
20230905,104400,55501244,785,785,785,785,5167
|
|
20230905,104300,51445149,786,786,786,786,1
|
|
20230905,104200,51444363,785,785,785,785,238
|
|
20230905,104100,51257533,785,785,785,785,5084
|
|
20230905,104000,47266593,786,786,786,786,33
|
|
20230905,103900,47240655,786,786,786,786,150
|
|
20230905,103800,47122755,786,785,786,785,1331
|
|
20230905,103700,46077884,785,784,785,784,4556
|
|
20230905,103600,42501478,784,784,784,784,3
|
|
20230905,103500,42499126,784,784,784,784,1
|
|
20230905,103400,42498342,784,784,784,784,29
|
|
20230905,103300,42475606,784,784,784,784,72
|
|
20230905,103200,42419158,785,785,785,785,1
|
|
20230905,103100,42418373,785,783,785,783,2
|
|
20230905,103000,42416805,783,783,783,783,787
|
|
20230905,102900,41800584,783,783,783,783,13
|
|
20230905,102800,41790405,783,783,783,783,50
|
|
20230905,102700,41751255,785,785,785,785,2
|
|
20230905,102600,41749685,785,785,785,785,15
|
|
20230905,102500,41737910,785,784,785,782,7362
|
|
20230905,102400,35976570,785,785,785,785,1
|
|
20230905,102300,35975785,784,784,784,784,0
|
|
20230905,102200,35975785,784,784,784,784,50
|
|
20230905,102100,35936585,784,784,784,784,0
|
|
20230905,102000,35936585,784,784,784,784,2583
|
|
20230905,101900,33911513,784,784,784,784,0
|
|
20230905,101800,33911513,784,784,784,784,0
|
|
20230905,101700,33911513,784,784,784,784,4
|
|
20230905,101600,33908377,784,783,784,783,50
|
|
20230905,101500,33869202,785,784,785,784,74
|
|
20230905,101400,33811185,784,784,784,784,631
|
|
20230905,101300,33316481,785,785,785,785,0
|
|
20230905,101200,33316481,785,785,785,785,205
|
|
20230905,101100,33155556,785,785,785,785,0
|
|
20230905,101000,33155556,785,785,785,785,5
|
|
20230905,100900,33151631,785,785,785,785,50
|
|
20230905,100800,33112381,785,785,785,785,501
|
|
20230905,100700,32719096,783,785,785,783,820
|
|
20230905,100600,32077034,783,783,783,783,2000
|
|
20230905,100500,30511034,787,787,787,787,0
|
|
20230905,100400,30511034,787,787,787,787,0
|
|
20230905,100300,30511034,787,787,787,787,0
|
|
20230905,100200,30511034,787,787,787,787,1
|
|
20230905,100100,30510247,787,787,787,787,18
|
|
20230905,100000,30496081,787,787,787,787,1
|
|
20230905,095900,30495294,783,787,788,783,2309
|
|
20230905,095800,28684641,788,788,788,788,0
|
|
20230905,095700,28684641,788,787,788,787,7
|
|
20230905,095600,28679129,788,785,788,785,125
|
|
20230905,095500,28580839,787,787,787,787,0
|
|
20230905,095400,28580839,787,787,787,787,0
|
|
20230905,095300,28580839,787,787,787,787,0
|
|
20230905,095200,28580839,787,786,787,786,619
|
|
20230905,095100,28093722,784,784,784,784,1
|
|
20230905,095000,28092938,787,787,787,787,0
|
|
20230905,094900,28092938,787,787,787,787,1000
|
|
20230905,094800,27305938,787,787,787,787,1
|
|
20230905,094700,27305151,785,785,785,785,548
|
|
20230905,094600,26874971,785,785,785,785,6
|
|
20230905,094500,26870261,784,784,784,784,2
|
|
20230905,094400,26868693,784,784,784,784,540
|
|
20230905,094300,26445333,784,784,784,784,460
|
|
20230905,094200,26084693,785,785,785,785,1950
|
|
20230905,094100,24553943,785,787,788,785,163
|
|
20230905,094000,24425981,786,786,786,786,2603
|
|
20230905,093900,22380023,788,789,789,785,102
|
|
20230905,093800,22299795,789,789,789,789,15
|
|
20230905,093700,22287960,789,789,789,789,0
|
|
20230905,093600,22287960,789,789,789,789,4
|
|
20230905,093500,22284804,789,789,789,789,0
|
|
20230905,093400,22284804,789,789,789,785,883
|
|
20230905,093300,21590680,789,789,789,787,650
|
|
20230905,093200,21078724,789,789,789,789,101
|
|
20230905,093100,20999035,789,791,791,788,1591
|
|
20230905,093000,19743777,792,792,792,792,0
|
|
20230905,092900,19743777,792,792,792,792,6
|
|
20230905,092800,19739025,792,792,792,792,1
|
|
20230905,092700,19738233,789,792,792,789,3
|
|
20230905,092600,19735860,789,789,789,789,1
|
|
20230905,092500,19735071,792,792,792,792,2
|
|
20230905,092400,19733487,789,789,789,789,222
|
|
20230905,092300,19558329,790,791,791,790,3487
|
|
20230905,092200,16803494,793,793,793,793,1
|
|
20230905,092100,16802701,793,793,793,793,1
|
|
20230905,092000,16801908,792,793,793,792,171
|
|
20230905,091900,16666310,793,793,793,793,594
|
|
20230905,091800,16195268,793,793,793,793,600
|
|
20230905,091700,15719468,793,793,793,793,573
|
|
20230905,091600,15265079,793,792,793,792,1124
|
|
20230905,091500,14374361,792,791,792,791,55
|
|
20230905,091400,14330841,792,791,792,791,500
|
|
20230905,091300,13934881,791,792,792,791,21
|
|
20230905,091200,13918269,791,791,792,791,1835
|
|
20230905,091100,12464952,792,791,792,791,69
|
|
20230905,091000,12410372,791,790,791,790,509
|
|
20230905,090900,12007766,790,790,791,790,28
|
|
20230905,090800,11985645,791,791,791,791,351
|
|
20230905,090700,11708004,791,790,791,790,105
|
|
20230905,090600,11625051,791,791,791,791,1
|
|
20230905,090500,11624260,791,791,791,791,85
|
|
20230905,090400,11557025,791,790,791,790,384
|
|
20230905,090300,11253300,790,787,790,787,3673
|
|
20230905,090200,8355514,787,789,789,780,5611
|
|
20230905,090100,3968512,786,786,786,785,1730
|
|
20230905,090000,2610426,786,788,789,785,3321
|