709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,204600,297681854,829,829,829,829,6663
|
|
20230905,204500,297681854,829,829,829,829,0
|
|
20230905,204400,297681854,829,829,829,829,0
|
|
20230905,204300,297681854,829,829,829,829,0
|
|
20230905,204200,297681854,829,829,829,829,0
|
|
20230905,204100,297681854,829,829,829,829,0
|
|
20230905,204000,297681854,829,829,829,829,0
|
|
20230905,203900,297681854,829,829,829,829,0
|
|
20230905,203800,297681854,829,829,829,829,0
|
|
20230905,203700,297681854,829,829,829,829,0
|
|
20230905,203600,297681854,829,829,829,829,0
|
|
20230905,203500,297681854,829,829,829,829,0
|
|
20230905,203400,297681854,829,829,829,829,0
|
|
20230905,203300,297681854,829,829,829,829,0
|
|
20230905,203200,297681854,829,829,829,829,0
|
|
20230905,203100,297681854,829,829,829,829,0
|
|
20230905,203000,297681854,829,829,829,829,0
|
|
20230905,202900,297681854,829,829,829,829,0
|
|
20230905,202800,297681854,829,829,829,829,0
|
|
20230905,202700,297681854,829,829,829,829,0
|
|
20230905,202600,297681854,829,829,829,829,0
|
|
20230905,202500,297681854,829,829,829,829,0
|
|
20230905,202400,297681854,829,829,829,829,0
|
|
20230905,202300,297681854,829,829,829,829,0
|
|
20230905,202200,297681854,829,829,829,829,0
|
|
20230905,202100,297681854,829,829,829,829,0
|
|
20230905,202000,297681854,829,829,829,829,0
|
|
20230905,201900,297681854,829,829,829,829,0
|
|
20230905,201800,297681854,829,829,829,829,0
|
|
20230905,201700,297681854,829,829,829,829,0
|
|
20230905,201600,297681854,829,829,829,829,6663
|
|
20230905,201500,297681854,829,829,829,829,0
|
|
20230905,201400,297681854,829,829,829,829,0
|
|
20230905,201300,297681854,829,829,829,829,0
|
|
20230905,201200,297681854,829,829,829,829,0
|
|
20230905,201100,297681854,829,829,829,829,0
|
|
20230905,201000,297681854,829,829,829,829,0
|
|
20230905,200900,297681854,829,829,829,829,0
|
|
20230905,200800,297681854,829,829,829,829,0
|
|
20230905,200700,297681854,829,829,829,829,0
|
|
20230905,200600,297681854,829,829,829,829,0
|
|
20230905,200500,297681854,829,829,829,829,0
|
|
20230905,200400,297681854,829,829,829,829,0
|
|
20230905,200300,297681854,829,829,829,829,0
|
|
20230905,200200,297681854,829,829,829,829,0
|
|
20230905,200100,297681854,829,829,829,829,0
|
|
20230905,200000,297681854,829,829,829,829,0
|
|
20230905,195900,297681854,829,829,829,829,0
|
|
20230905,195800,297681854,829,829,829,829,0
|
|
20230905,195700,297681854,829,829,829,829,0
|
|
20230905,195600,297681854,829,829,829,829,0
|
|
20230905,195500,297681854,829,829,829,829,0
|
|
20230905,195400,297681854,829,829,829,829,0
|
|
20230905,195300,297681854,829,829,829,829,0
|
|
20230905,195200,297681854,829,829,829,829,0
|
|
20230905,195100,297681854,829,829,829,829,0
|
|
20230905,195000,297681854,829,829,829,829,0
|
|
20230905,194900,297681854,829,829,829,829,0
|
|
20230905,194800,297681854,829,829,829,829,0
|
|
20230905,194700,297681854,829,829,829,829,0
|
|
20230905,194600,297681854,829,829,829,829,6663
|
|
20230905,194500,297681854,829,829,829,829,0
|
|
20230905,194400,297681854,829,829,829,829,0
|
|
20230905,194300,297681854,829,829,829,829,0
|
|
20230905,194200,297681854,829,829,829,829,0
|
|
20230905,194100,297681854,829,829,829,829,0
|
|
20230905,194000,297681854,829,829,829,829,0
|
|
20230905,193900,297681854,829,829,829,829,0
|
|
20230905,193800,297681854,829,829,829,829,0
|
|
20230905,193700,297681854,829,829,829,829,0
|
|
20230905,193600,297681854,829,829,829,829,0
|
|
20230905,193500,297681854,829,829,829,829,0
|
|
20230905,193400,297681854,829,829,829,829,0
|
|
20230905,193300,297681854,829,829,829,829,0
|
|
20230905,193200,297681854,829,829,829,829,0
|
|
20230905,193100,297681854,829,829,829,829,0
|
|
20230905,193000,297681854,829,829,829,829,0
|
|
20230905,192900,297681854,829,829,829,829,0
|
|
20230905,192800,297681854,829,829,829,829,0
|
|
20230905,192700,297681854,829,829,829,829,0
|
|
20230905,192600,297681854,829,829,829,829,0
|
|
20230905,192500,297681854,829,829,829,829,0
|
|
20230905,192400,297681854,829,829,829,829,0
|
|
20230905,192300,297681854,829,829,829,829,0
|
|
20230905,192200,297681854,829,829,829,829,0
|
|
20230905,192100,297681854,829,829,829,829,0
|
|
20230905,192000,297681854,829,829,829,829,0
|
|
20230905,191900,297681854,829,829,829,829,0
|
|
20230905,191800,297681854,829,829,829,829,0
|
|
20230905,191700,297681854,829,829,829,829,0
|
|
20230905,191600,297681854,829,829,829,829,6663
|
|
20230905,191500,297681854,829,829,829,829,0
|
|
20230905,191400,297681854,829,829,829,829,0
|
|
20230905,191300,297681854,829,829,829,829,0
|
|
20230905,191200,297681854,829,829,829,829,0
|
|
20230905,191100,297681854,829,829,829,829,0
|
|
20230905,191000,297681854,829,829,829,829,0
|
|
20230905,190900,297681854,829,829,829,829,0
|
|
20230905,190800,297681854,829,829,829,829,0
|
|
20230905,190700,297681854,829,829,829,829,0
|
|
20230905,190600,297681854,829,829,829,829,0
|
|
20230905,190500,297681854,829,829,829,829,0
|
|
20230905,190400,297681854,829,829,829,829,0
|
|
20230905,190300,297681854,829,829,829,829,0
|
|
20230905,190200,297681854,829,829,829,829,0
|
|
20230905,190100,297681854,829,829,829,829,0
|
|
20230905,190000,297681854,829,829,829,829,0
|
|
20230905,185900,297681854,829,829,829,829,0
|
|
20230905,185800,297681854,829,829,829,829,0
|
|
20230905,185700,297681854,829,829,829,829,0
|
|
20230905,185600,297681854,829,829,829,829,0
|
|
20230905,185500,297681854,829,829,829,829,0
|
|
20230905,185400,297681854,829,829,829,829,0
|
|
20230905,185300,297681854,829,829,829,829,0
|
|
20230905,185200,297681854,829,829,829,829,0
|
|
20230905,185100,297681854,829,829,829,829,0
|
|
20230905,185000,297681854,829,829,829,829,0
|
|
20230905,184900,297681854,829,829,829,829,0
|
|
20230905,184800,297681854,829,829,829,829,0
|
|
20230905,184700,297681854,829,829,829,829,0
|
|
20230905,184600,297681854,829,829,829,829,6663
|
|
20230905,184500,297681854,829,829,829,829,0
|
|
20230905,184400,297681854,829,829,829,829,0
|
|
20230905,184300,297681854,829,829,829,829,0
|
|
20230905,184200,297681854,829,829,829,829,0
|
|
20230905,184100,297681854,829,829,829,829,0
|
|
20230905,184000,297681854,829,829,829,829,0
|
|
20230905,183900,297681854,829,829,829,829,0
|
|
20230905,183800,297681854,829,829,829,829,0
|
|
20230905,183700,297681854,829,829,829,829,0
|
|
20230905,183600,297681854,829,829,829,829,0
|
|
20230905,183500,297681854,829,829,829,829,0
|
|
20230905,183400,297681854,829,829,829,829,0
|
|
20230905,183300,297681854,829,829,829,829,0
|
|
20230905,183200,297681854,829,829,829,829,0
|
|
20230905,183100,297681854,829,829,829,829,0
|
|
20230905,183000,297681854,829,829,829,829,0
|
|
20230905,182900,297681854,829,829,829,829,0
|
|
20230905,182800,297681854,829,829,829,829,0
|
|
20230905,182700,297681854,829,829,829,829,0
|
|
20230905,182600,297681854,829,829,829,829,0
|
|
20230905,182500,297681854,829,829,829,829,0
|
|
20230905,182400,297681854,829,829,829,829,0
|
|
20230905,182300,297681854,829,829,829,829,0
|
|
20230905,182200,297681854,829,829,829,829,0
|
|
20230905,182100,297681854,829,829,829,829,0
|
|
20230905,182000,297681854,829,829,829,829,0
|
|
20230905,181900,297681854,829,829,829,829,0
|
|
20230905,181800,297681854,829,829,829,829,0
|
|
20230905,181700,297681854,829,829,829,829,0
|
|
20230905,181600,297681854,829,829,829,829,6663
|
|
20230905,181500,297681854,829,829,829,829,0
|
|
20230905,181400,297681854,829,829,829,829,0
|
|
20230905,181300,297681854,829,829,829,829,0
|
|
20230905,181200,297681854,829,829,829,829,0
|
|
20230905,181100,297681854,829,829,829,829,0
|
|
20230905,181000,297681854,829,829,829,829,0
|
|
20230905,180900,297681854,829,829,829,829,0
|
|
20230905,180800,297681854,829,829,829,829,0
|
|
20230905,180700,297681854,829,829,829,829,0
|
|
20230905,180600,297681854,829,829,829,829,0
|
|
20230905,180500,297681854,829,829,829,829,0
|
|
20230905,180400,297681854,829,829,829,829,0
|
|
20230905,180300,297681854,829,829,829,829,0
|
|
20230905,180200,297681854,829,829,829,829,0
|
|
20230905,180100,297681854,829,829,829,829,0
|
|
20230905,180000,297681854,829,829,829,829,0
|
|
20230905,175900,297681854,829,829,829,829,0
|
|
20230905,175800,297681854,829,829,829,829,0
|
|
20230905,175700,297681854,829,829,829,829,0
|
|
20230905,175600,297681854,829,829,829,829,0
|
|
20230905,175500,297681854,829,829,829,829,0
|
|
20230905,175400,297681854,829,829,829,829,0
|
|
20230905,175300,297681854,829,829,829,829,0
|
|
20230905,175200,297681854,829,829,829,829,0
|
|
20230905,175100,297681854,829,829,829,829,0
|
|
20230905,175000,297681854,829,829,829,829,0
|
|
20230905,174900,297681854,829,829,829,829,0
|
|
20230905,174800,297681854,829,829,829,829,0
|
|
20230905,174700,297681854,829,829,829,829,0
|
|
20230905,174600,297681854,829,829,829,829,6663
|
|
20230905,174500,297681854,829,829,829,829,0
|
|
20230905,174400,297681854,829,829,829,829,0
|
|
20230905,174300,297681854,829,829,829,829,0
|
|
20230905,174200,297681854,829,829,829,829,0
|
|
20230905,174100,297681854,829,829,829,829,0
|
|
20230905,174000,297681854,829,829,829,829,0
|
|
20230905,173900,297681854,829,829,829,829,0
|
|
20230905,173800,297681854,829,829,829,829,0
|
|
20230905,173700,297681854,829,829,829,829,0
|
|
20230905,173600,297681854,829,829,829,829,0
|
|
20230905,173500,297681854,829,829,829,829,0
|
|
20230905,173400,297681854,829,829,829,829,0
|
|
20230905,173300,297681854,829,829,829,829,0
|
|
20230905,173200,297681854,829,829,829,829,0
|
|
20230905,173100,297681854,829,829,829,829,0
|
|
20230905,173000,297681854,829,829,829,829,0
|
|
20230905,172900,297681854,829,829,829,829,0
|
|
20230905,172800,297681854,829,829,829,829,0
|
|
20230905,172700,297681854,829,829,829,829,0
|
|
20230905,172600,297681854,829,829,829,829,0
|
|
20230905,172500,297681854,829,829,829,829,0
|
|
20230905,172400,297681854,829,829,829,829,0
|
|
20230905,172300,297681854,829,829,829,829,0
|
|
20230905,172200,297681854,829,829,829,829,0
|
|
20230905,172100,297681854,829,829,829,829,0
|
|
20230905,172000,297681854,829,829,829,829,0
|
|
20230905,171900,297681854,829,829,829,829,0
|
|
20230905,171800,297681854,829,829,829,829,0
|
|
20230905,171700,297681854,829,829,829,829,0
|
|
20230905,171600,297681854,829,829,829,829,6663
|
|
20230905,171500,297681854,829,829,829,829,0
|
|
20230905,171400,297681854,829,829,829,829,0
|
|
20230905,171300,297681854,829,829,829,829,0
|
|
20230905,171200,297681854,829,829,829,829,0
|
|
20230905,171100,297681854,829,829,829,829,0
|
|
20230905,171000,297681854,829,829,829,829,0
|
|
20230905,170900,297681854,829,829,829,829,0
|
|
20230905,170800,297681854,829,829,829,829,0
|
|
20230905,170700,297681854,829,829,829,829,0
|
|
20230905,170600,297681854,829,829,829,829,0
|
|
20230905,170500,297681854,829,829,829,829,0
|
|
20230905,170400,297681854,829,829,829,829,0
|
|
20230905,170300,297681854,829,829,829,829,0
|
|
20230905,170200,297681854,829,829,829,829,0
|
|
20230905,170100,297681854,829,829,829,829,0
|
|
20230905,170000,297681854,829,829,829,829,0
|
|
20230905,165900,297681854,829,829,829,829,0
|
|
20230905,165800,297681854,829,829,829,829,0
|
|
20230905,165700,297681854,829,829,829,829,0
|
|
20230905,165600,297681854,829,829,829,829,0
|
|
20230905,165500,297681854,829,829,829,829,0
|
|
20230905,165400,297681854,829,829,829,829,0
|
|
20230905,165300,297681854,829,829,829,829,0
|
|
20230905,165200,297681854,829,829,829,829,0
|
|
20230905,165100,297681854,829,829,829,829,0
|
|
20230905,165000,297681854,829,829,829,829,0
|
|
20230905,164900,297681854,829,829,829,829,0
|
|
20230905,164800,297681854,829,829,829,829,0
|
|
20230905,164700,297681854,829,829,829,829,0
|
|
20230905,164600,297681854,829,829,829,829,6663
|
|
20230905,164500,297681854,829,829,829,829,0
|
|
20230905,164400,297681854,829,829,829,829,0
|
|
20230905,164300,297681854,829,829,829,829,0
|
|
20230905,164200,297681854,829,829,829,829,0
|
|
20230905,164100,297681854,829,829,829,829,0
|
|
20230905,164000,297681854,829,829,829,829,0
|
|
20230905,163900,297681854,829,829,829,829,0
|
|
20230905,163800,297681854,829,829,829,829,0
|
|
20230905,163700,297681854,829,829,829,829,0
|
|
20230905,163600,297681854,829,829,829,829,0
|
|
20230905,163500,297681854,829,829,829,829,0
|
|
20230905,163400,297681854,829,829,829,829,0
|
|
20230905,163300,297681854,829,829,829,829,0
|
|
20230905,163200,297681854,829,829,829,829,0
|
|
20230905,163100,297681854,829,829,829,829,0
|
|
20230905,163000,297681854,829,829,829,829,0
|
|
20230905,162900,297681854,829,829,829,829,0
|
|
20230905,162800,297681854,829,829,829,829,0
|
|
20230905,162700,297681854,829,829,829,829,0
|
|
20230905,162600,297681854,829,829,829,829,0
|
|
20230905,162500,297681854,829,829,829,829,0
|
|
20230905,162400,297681854,829,829,829,829,0
|
|
20230905,162300,297681854,829,829,829,829,0
|
|
20230905,162200,297681854,829,829,829,829,0
|
|
20230905,162100,297681854,829,829,829,829,0
|
|
20230905,162000,297681854,829,829,829,829,0
|
|
20230905,161900,297681854,829,829,829,829,0
|
|
20230905,161800,297681854,829,829,829,829,0
|
|
20230905,161700,297681854,829,829,829,829,0
|
|
20230905,161600,297681854,829,829,829,829,6663
|
|
20230905,161500,297681854,829,829,829,829,0
|
|
20230905,161400,297681854,829,829,829,829,0
|
|
20230905,161300,297681854,829,829,829,829,0
|
|
20230905,161200,297681854,829,829,829,829,0
|
|
20230905,161100,297681854,829,829,829,829,0
|
|
20230905,161000,297681854,829,829,829,829,0
|
|
20230905,160900,297681854,829,829,829,829,0
|
|
20230905,160800,297681854,829,829,829,829,0
|
|
20230905,160700,297681854,829,829,829,829,0
|
|
20230905,160600,297681854,829,829,829,829,0
|
|
20230905,160500,297681854,829,829,829,829,0
|
|
20230905,160400,297681854,829,829,829,829,0
|
|
20230905,160300,297681854,829,829,829,829,0
|
|
20230905,160200,297681854,829,829,829,829,0
|
|
20230905,160100,297681854,829,829,829,829,0
|
|
20230905,160000,297681854,829,829,829,829,0
|
|
20230905,155900,297681854,829,829,829,829,0
|
|
20230905,155800,297681854,829,829,829,829,0
|
|
20230905,155700,297681854,829,829,829,829,0
|
|
20230905,155600,297681854,829,829,829,829,0
|
|
20230905,155500,297681854,829,829,829,829,0
|
|
20230905,155400,297681854,829,829,829,829,0
|
|
20230905,155300,297681854,829,829,829,829,0
|
|
20230905,155200,297681854,829,829,829,829,0
|
|
20230905,155100,297681854,829,829,829,829,0
|
|
20230905,155000,297681854,829,829,829,829,0
|
|
20230905,154900,297681854,829,829,829,829,0
|
|
20230905,154800,297681854,829,829,829,829,0
|
|
20230905,154700,297681854,829,829,829,829,0
|
|
20230905,154600,297681854,829,829,829,829,6663
|
|
20230905,154500,297681854,829,829,829,829,0
|
|
20230905,154400,297681854,829,829,829,829,0
|
|
20230905,154300,297681854,829,829,829,829,0
|
|
20230905,154200,297681854,829,829,829,829,0
|
|
20230905,154100,297681854,829,829,829,829,0
|
|
20230905,154000,297681854,829,829,829,829,0
|
|
20230905,153900,297681854,829,829,829,829,0
|
|
20230905,153800,297681854,829,829,829,829,0
|
|
20230905,153700,297681854,829,829,829,829,0
|
|
20230905,153600,297681854,829,829,829,829,0
|
|
20230905,153500,297681854,829,829,829,829,0
|
|
20230905,153400,297681854,829,829,829,829,0
|
|
20230905,153300,297681854,829,829,829,829,0
|
|
20230905,153200,297681854,829,829,829,829,0
|
|
20230905,153100,297681854,829,829,829,829,0
|
|
20230905,153000,297681854,829,829,829,829,6663
|
|
20230905,152900,292158227,827,827,827,827,0
|
|
20230905,152800,292158227,827,827,827,827,0
|
|
20230905,152700,292158227,827,827,827,827,0
|
|
20230905,152600,292158227,827,827,827,827,0
|
|
20230905,152500,292158227,827,827,827,827,0
|
|
20230905,152400,292158227,827,827,827,827,0
|
|
20230905,152300,292158227,827,827,827,827,0
|
|
20230905,152200,292158227,827,827,827,827,0
|
|
20230905,152100,292158227,827,827,827,827,0
|
|
20230905,152000,292158227,827,827,827,827,0
|
|
20230905,151900,292158227,827,827,827,826,1185
|
|
20230905,151800,291179411,827,827,827,826,2033
|
|
20230905,151700,289498125,827,826,827,826,1004
|
|
20230905,151600,288668817,826,826,826,825,1515
|
|
20230905,151500,287417666,826,825,826,825,75
|
|
20230905,151400,287355717,826,826,827,826,213
|
|
20230905,151300,287179778,826,826,826,826,2
|
|
20230905,151200,287178126,826,826,826,826,0
|
|
20230905,151100,287178126,826,826,826,826,0
|
|
20230905,151000,287178126,826,826,826,826,32
|
|
20230905,150900,287151694,828,828,828,828,0
|
|
20230905,150800,287151694,828,828,828,828,0
|
|
20230905,150700,287151694,828,828,828,828,0
|
|
20230905,150600,287151694,828,828,828,828,0
|
|
20230905,150500,287151694,828,826,828,826,737
|
|
20230905,150400,286542314,827,827,827,827,0
|
|
20230905,150300,286542314,827,827,827,827,200
|
|
20230905,150200,286376914,827,827,827,827,5
|
|
20230905,150100,286372779,828,828,828,828,0
|
|
20230905,150000,286372779,828,828,828,828,6
|
|
20230905,145900,286367811,828,828,828,828,0
|
|
20230905,145800,286367811,828,828,828,827,44
|
|
20230905,145700,286331381,828,828,828,828,100
|
|
20230905,145600,286248581,828,828,828,828,986
|
|
20230905,145500,285432173,828,828,828,828,0
|
|
20230905,145400,285432173,828,828,828,828,300
|
|
20230905,145300,285183773,828,828,828,827,1001
|
|
20230905,145200,284355351,828,827,828,827,1133
|
|
20230905,145100,283418053,827,827,827,827,105
|
|
20230905,145000,283331218,828,826,828,826,94
|
|
20230905,144900,283253510,826,828,828,826,1271
|
|
20230905,144800,282202398,826,827,827,826,800
|
|
20230905,144700,281541127,828,827,828,827,1003
|
|
20230905,144600,280711325,825,825,825,825,135
|
|
20230905,144500,280599950,827,827,827,827,0
|
|
20230905,144400,280599950,827,825,827,824,4008
|
|
20230905,144300,277294038,825,825,825,825,42
|
|
20230905,144200,277259388,825,824,825,824,3255
|
|
20230905,144100,274577258,825,825,825,825,0
|
|
20230905,144000,274577258,825,825,825,825,500
|
|
20230905,143900,274164758,825,825,825,825,0
|
|
20230905,143800,274164758,825,825,825,825,0
|
|
20230905,143700,274164758,825,825,825,825,0
|
|
20230905,143600,274164758,825,825,825,825,100
|
|
20230905,143500,274082258,824,825,825,824,1920
|
|
20230905,143400,272499568,824,824,824,824,0
|
|
20230905,143300,272499568,824,825,825,824,4670
|
|
20230905,143200,268651442,825,825,825,824,295
|
|
20230905,143100,268408118,824,824,824,824,1
|
|
20230905,143000,268407294,824,824,824,824,0
|
|
20230905,142900,268407294,824,824,824,824,1385
|
|
20230905,142800,267266054,823,823,823,823,1
|
|
20230905,142700,267265231,823,824,824,823,240
|
|
20230905,142600,267067511,823,824,824,823,71
|
|
20230905,142500,267009037,824,824,824,824,19
|
|
20230905,142400,266993381,823,823,823,823,0
|
|
20230905,142300,266993381,823,823,823,823,2861
|
|
20230905,142200,264638778,823,823,823,823,0
|
|
20230905,142100,264638778,823,823,823,823,0
|
|
20230905,142000,264638778,823,823,823,823,6
|
|
20230905,141900,264633840,823,824,824,823,43
|
|
20230905,141800,264598448,824,824,824,824,5
|
|
20230905,141700,264594328,823,823,823,823,0
|
|
20230905,141600,264594328,823,823,823,823,3281
|
|
20230905,141500,261894065,822,822,822,822,200
|
|
20230905,141400,261729665,822,822,822,822,503
|
|
20230905,141300,261316199,823,823,823,823,0
|
|
20230905,141200,261316199,823,823,823,823,0
|
|
20230905,141100,261316199,823,823,823,823,3
|
|
20230905,141000,261313730,822,824,824,822,450
|
|
20230905,140900,260943364,823,823,823,823,0
|
|
20230905,140800,260943364,823,823,823,823,3260
|
|
20230905,140700,258260384,824,824,824,824,57
|
|
20230905,140600,258213416,823,824,824,823,1158
|
|
20230905,140500,257260378,824,824,824,824,75
|
|
20230905,140400,257198578,823,823,823,823,0
|
|
20230905,140300,257198578,823,823,824,823,1051
|
|
20230905,140200,256333604,824,823,824,823,3
|
|
20230905,140100,256331134,823,824,824,823,1901
|
|
20230905,140000,254766601,824,823,824,823,10
|
|
20230905,135900,254758370,824,824,824,824,0
|
|
20230905,135800,254758370,824,824,824,824,1
|
|
20230905,135700,254757546,823,823,823,823,0
|
|
20230905,135600,254757546,823,823,823,823,0
|
|
20230905,135500,254757546,823,823,823,823,137
|
|
20230905,135400,254644795,823,823,823,823,40
|
|
20230905,135300,254611875,823,823,823,823,2921
|
|
20230905,135200,252207892,824,825,825,824,51
|
|
20230905,135100,252165828,825,825,825,825,1261
|
|
20230905,135000,251125503,825,825,825,825,0
|
|
20230905,134900,251125503,825,825,825,825,0
|
|
20230905,134800,251125503,825,825,825,825,0
|
|
20230905,134700,251125503,825,823,825,823,43
|
|
20230905,134600,251090106,825,825,825,825,0
|
|
20230905,134500,251090106,825,825,825,825,0
|
|
20230905,134400,251090106,825,825,825,825,0
|
|
20230905,134300,251090106,825,825,825,825,0
|
|
20230905,134200,251090106,825,825,825,825,0
|
|
20230905,134100,251090106,825,825,825,825,0
|
|
20230905,134000,251090106,825,823,825,822,3267
|
|
20230905,133900,248402687,823,823,823,823,144
|
|
20230905,133800,248284175,823,823,823,823,0
|
|
20230905,133700,248284175,823,823,823,823,398
|
|
20230905,133600,247956621,824,824,824,824,0
|
|
20230905,133500,247956621,824,824,824,824,0
|
|
20230905,133400,247956621,824,822,824,822,9
|
|
20230905,133300,247949221,822,823,823,822,600
|
|
20230905,133200,247455485,824,824,824,824,10
|
|
20230905,133100,247447245,824,824,824,824,50
|
|
20230905,133000,247406045,824,824,824,824,16
|
|
20230905,132900,247392861,823,824,824,823,43
|
|
20230905,132800,247357464,824,824,824,824,45
|
|
20230905,132700,247320384,824,824,824,824,1
|
|
20230905,132600,247319560,824,824,824,824,1
|
|
20230905,132500,247318736,824,824,824,824,0
|
|
20230905,132400,247318736,824,823,824,823,5000
|
|
20230905,132300,243201784,823,823,823,823,28
|
|
20230905,132200,243178740,823,823,823,823,939
|
|
20230905,132100,242405943,823,823,823,823,0
|
|
20230905,132000,242405943,823,823,823,822,2555
|
|
20230905,131900,240303678,822,822,822,821,830
|
|
20230905,131800,239621419,822,821,822,820,576
|
|
20230905,131700,239148453,821,822,822,821,597
|
|
20230905,131600,238658216,821,821,821,821,250
|
|
20230905,131500,238452966,822,822,822,822,5
|
|
20230905,131400,238448856,822,821,822,821,270
|
|
20230905,131300,238227185,822,821,822,821,5
|
|
20230905,131200,238223079,820,821,821,820,717
|
|
20230905,131100,237635039,821,821,821,821,424
|
|
20230905,131000,237286935,822,822,822,822,1
|
|
20230905,130900,237286113,820,820,820,820,0
|
|
20230905,130800,237286113,820,820,820,820,0
|
|
20230905,130700,237286113,820,820,820,820,0
|
|
20230905,130600,237286113,820,822,822,820,13989
|
|
20230905,130500,225801195,822,821,822,821,12143
|
|
20230905,130400,215830576,822,822,822,822,501
|
|
20230905,130300,215418754,822,822,822,822,3
|
|
20230905,130200,215416288,822,822,822,822,10
|
|
20230905,130100,215408068,822,822,822,822,1
|
|
20230905,130000,215407246,821,821,821,821,101
|
|
20230905,125900,215324325,822,822,822,822,102
|
|
20230905,125800,215240481,822,822,822,822,19
|
|
20230905,125700,215224863,822,822,822,822,7131
|
|
20230905,125600,209363181,823,823,823,823,258
|
|
20230905,125500,209150847,823,823,823,823,70
|
|
20230905,125400,209093237,823,823,823,823,1
|
|
20230905,125300,209092414,822,822,822,822,0
|
|
20230905,125200,209092414,822,822,822,822,0
|
|
20230905,125100,209092414,822,822,822,822,1584
|
|
20230905,125000,207790366,821,822,823,821,161
|
|
20230905,124900,207658083,822,821,822,821,2930
|
|
20230905,124800,205252153,821,822,822,821,503
|
|
20230905,124700,204839187,822,822,822,822,303
|
|
20230905,124600,204590121,822,822,822,822,512
|
|
20230905,124500,204169257,822,822,822,822,0
|
|
20230905,124400,204169257,822,823,823,822,4677
|
|
20230905,124300,200324672,823,823,823,823,101
|
|
20230905,124200,200241549,824,824,824,824,1
|
|
20230905,124100,200240725,825,822,825,822,24
|
|
20230905,124000,200220976,822,823,823,822,4038
|
|
20230905,123900,196900973,824,824,824,824,0
|
|
20230905,123800,196900973,824,824,824,824,200
|
|
20230905,123700,196736173,824,824,824,824,0
|
|
20230905,123600,196736173,824,824,824,824,26
|
|
20230905,123500,196714749,824,824,824,824,1
|
|
20230905,123400,196713925,822,822,822,822,60
|
|
20230905,123300,196664605,822,823,823,822,1959
|
|
20230905,123200,195054204,824,823,824,823,1376
|
|
20230905,123100,193921755,824,825,825,824,101
|
|
20230905,123000,193838431,825,825,825,825,1
|
|
20230905,122900,193837606,825,825,825,825,0
|
|
20230905,122800,193837606,825,825,825,825,0
|
|
20230905,122700,193837606,825,825,825,825,3
|
|
20230905,122600,193835131,825,825,825,825,100
|
|
20230905,122500,193752631,825,825,825,825,0
|
|
20230905,122400,193752631,825,825,825,825,2
|
|
20230905,122300,193750981,825,822,825,822,7
|
|
20230905,122200,193745209,825,822,825,820,4010
|
|
20230905,122100,190453316,822,825,825,822,8000
|
|
20230905,122000,183873771,825,825,825,825,0
|
|
20230905,121900,183873771,825,825,825,825,20
|
|
20230905,121800,183857271,825,825,825,825,4
|
|
20230905,121700,183853971,825,825,825,825,21
|
|
20230905,121600,183836646,821,821,821,821,0
|
|
20230905,121500,183836646,821,821,821,821,0
|
|
20230905,121400,183836646,821,821,821,821,1700
|
|
20230905,121300,182440946,826,826,826,826,1
|
|
20230905,121200,182440120,826,825,826,820,35755
|
|
20230905,121100,153040309,825,825,825,825,723
|
|
20230905,121000,152443834,825,825,825,825,0
|
|
20230905,120900,152443834,825,825,825,825,0
|
|
20230905,120800,152443834,825,825,825,825,3715
|
|
20230905,120700,149378959,826,826,826,826,0
|
|
20230905,120600,149378959,826,826,826,826,0
|
|
20230905,120500,149378959,826,826,826,826,300
|
|
20230905,120400,149131159,828,828,828,828,0
|
|
20230905,120300,149131159,828,828,828,828,0
|
|
20230905,120200,149131159,828,828,828,828,0
|
|
20230905,120100,149131159,828,828,828,828,0
|
|
20230905,120000,149131159,828,828,828,828,1
|
|
20230905,115900,149130331,825,825,825,825,0
|
|
20230905,115800,149130331,825,825,825,825,43
|
|
20230905,115700,149094856,828,828,828,828,2
|
|
20230905,115600,149093200,825,825,828,825,1770
|
|
20230905,115500,147632944,825,825,825,825,2
|
|
20230905,115400,147631294,828,824,828,824,11
|
|
20230905,115300,147622226,828,828,828,828,0
|
|
20230905,115200,147622226,828,828,828,828,0
|
|
20230905,115100,147622226,828,828,828,828,19
|
|
20230905,115000,147606494,828,828,828,828,0
|
|
20230905,114900,147606494,828,826,828,825,201
|
|
20230905,114800,147440566,824,826,828,824,238
|
|
20230905,114700,147244292,828,825,828,824,4731
|
|
20230905,114600,143344802,825,826,826,825,1176
|
|
20230905,114500,142374402,825,825,825,825,1766
|
|
20230905,114400,140917452,828,828,828,828,0
|
|
20230905,114300,140917452,828,828,828,828,1219
|
|
20230905,114200,139908120,828,828,828,826,4
|
|
20230905,114100,139904811,828,828,828,828,0
|
|
20230905,114000,139904811,828,828,828,828,0
|
|
20230905,113900,139904811,828,828,828,828,0
|
|
20230905,113800,139904811,828,826,828,826,2
|
|
20230905,113700,139903157,828,825,828,825,102
|
|
20230905,113600,139819004,828,825,828,825,2150
|
|
20230905,113500,138045047,825,827,827,825,61
|
|
20230905,113400,137994719,827,827,827,827,0
|
|
20230905,113300,137994719,827,827,827,827,0
|
|
20230905,113200,137994719,827,827,827,827,3916
|
|
20230905,113100,134756187,827,827,827,825,107
|
|
20230905,113000,134667898,825,825,825,825,2
|
|
20230905,112900,134666248,825,825,825,825,20808
|
|
20230905,112800,117499648,825,826,826,825,2646
|
|
20230905,112700,115315494,826,827,827,826,8831
|
|
20230905,112600,108020331,827,827,827,827,1000
|
|
20230905,112500,107193331,828,828,828,828,0
|
|
20230905,112400,107193331,828,828,828,828,879
|
|
20230905,112300,106465519,829,829,829,829,1
|
|
20230905,112200,106464690,829,829,829,829,0
|
|
20230905,112100,106464690,829,828,829,828,41
|
|
20230905,112000,106430741,829,829,829,829,0
|
|
20230905,111900,106430741,829,828,829,828,3
|
|
20230905,111800,106428256,828,828,828,828,1
|
|
20230905,111700,106427428,829,829,829,829,29
|
|
20230905,111600,106403387,829,829,829,829,5
|
|
20230905,111500,106399242,829,828,829,828,3
|
|
20230905,111400,106396756,828,828,828,828,0
|
|
20230905,111300,106396756,828,828,828,828,2303
|
|
20230905,111200,104489872,828,827,828,827,254
|
|
20230905,111100,104279614,827,827,827,827,0
|
|
20230905,111000,104279614,827,827,827,827,0
|
|
20230905,110900,104279614,827,827,827,827,0
|
|
20230905,110800,104279614,827,827,827,827,373
|
|
20230905,110700,103971143,828,828,828,828,0
|
|
20230905,110600,103971143,828,828,828,828,0
|
|
20230905,110500,103971143,828,828,828,828,4
|
|
20230905,110400,103967831,828,828,828,828,26
|
|
20230905,110300,103946303,828,828,828,828,27
|
|
20230905,110200,103923947,828,828,828,828,7
|
|
20230905,110100,103918151,828,828,828,828,20
|
|
20230905,110000,103901591,827,827,827,827,60
|
|
20230905,105900,103851971,828,828,828,827,716
|
|
20230905,105800,103259423,828,828,828,828,156
|
|
20230905,105700,103130255,828,828,828,828,253
|
|
20230905,105600,102920771,828,828,828,828,100
|
|
20230905,105500,102837971,828,827,828,827,2
|
|
20230905,105400,102836316,827,827,827,827,1
|
|
20230905,105300,102835489,828,828,828,828,0
|
|
20230905,105200,102835489,828,828,828,828,498
|
|
20230905,105100,102423145,828,828,828,828,500
|
|
20230905,105000,102009145,828,828,828,828,1
|
|
20230905,104900,102008317,829,828,829,828,2
|
|
20230905,104800,102006660,828,828,828,828,0
|
|
20230905,104700,102006660,828,828,828,828,1
|
|
20230905,104600,102005832,828,828,828,828,699
|
|
20230905,104500,101427060,828,828,828,828,0
|
|
20230905,104400,101427060,828,827,828,827,2
|
|
20230905,104300,101425405,827,827,827,827,770
|
|
20230905,104200,100788615,828,828,828,828,500
|
|
20230905,104100,100374615,828,828,828,828,3
|
|
20230905,104000,100372131,828,826,828,826,25
|
|
20230905,103900,100351433,827,827,827,827,1457
|
|
20230905,103800,99146494,828,828,828,828,0
|
|
20230905,103700,99146494,828,828,828,828,1
|
|
20230905,103600,99145666,827,829,829,827,862
|
|
20230905,103500,98432490,829,829,829,829,1
|
|
20230905,103400,98431661,826,829,829,826,8007
|
|
20230905,103300,91816059,829,829,829,828,284
|
|
20230905,103200,91580624,829,829,829,829,845
|
|
20230905,103100,90880119,830,830,830,830,2
|
|
20230905,103000,90878459,829,829,829,829,100
|
|
20230905,102900,90795559,830,830,830,830,0
|
|
20230905,102800,90795559,830,827,830,827,3
|
|
20230905,102700,90793075,826,828,828,826,11221
|
|
20230905,102600,81519942,831,831,831,831,0
|
|
20230905,102500,81519942,831,831,831,831,0
|
|
20230905,102400,81519942,831,831,831,831,0
|
|
20230905,102300,81519942,831,831,831,831,30
|
|
20230905,102200,81495012,832,832,832,832,0
|
|
20230905,102100,81495012,832,829,832,829,1316
|
|
20230905,102000,80404045,832,832,832,832,1
|
|
20230905,101900,80403213,830,830,830,830,2
|
|
20230905,101800,80401553,832,832,832,832,0
|
|
20230905,101700,80401553,832,832,832,832,0
|
|
20230905,101600,80401553,832,832,832,832,50
|
|
20230905,101500,80359953,832,832,832,832,0
|
|
20230905,101400,80359953,832,832,832,832,13
|
|
20230905,101300,80349137,832,832,832,832,0
|
|
20230905,101200,80349137,832,832,832,832,1000
|
|
20230905,101100,79517137,833,833,833,833,0
|
|
20230905,101000,79517137,833,833,833,833,1
|
|
20230905,100900,79516304,829,829,829,829,0
|
|
20230905,100800,79516304,829,829,829,829,0
|
|
20230905,100700,79516304,829,830,830,829,1228
|
|
20230905,100600,78498250,833,833,833,833,10
|
|
20230905,100500,78489920,833,833,833,833,0
|
|
20230905,100400,78489920,833,833,833,833,1
|
|
20230905,100300,78489087,829,831,831,829,3066
|
|
20230905,100200,75947116,834,833,834,833,2
|
|
20230905,100100,75945449,834,834,834,834,0
|
|
20230905,100000,75945449,834,834,834,834,0
|
|
20230905,095900,75945449,834,833,834,833,48
|
|
20230905,095800,75905425,833,833,833,830,7
|
|
20230905,095700,75899609,834,834,834,834,0
|
|
20230905,095600,75899609,834,830,834,830,2
|
|
20230905,095500,75897945,829,830,830,829,749
|
|
20230905,095400,75276770,834,830,834,830,8131
|
|
20230905,095300,68528027,830,830,830,830,361
|
|
20230905,095200,68228397,829,827,829,827,2450
|
|
20230905,095100,66199777,828,828,828,828,615
|
|
20230905,095000,65690557,827,827,828,827,232
|
|
20230905,094900,65498692,827,828,829,827,2092
|
|
20230905,094800,63767228,828,829,829,828,2
|
|
20230905,094700,63765571,829,829,829,829,81
|
|
20230905,094600,63698422,829,829,829,829,20
|
|
20230905,094500,63681842,829,827,829,827,5798
|
|
20230905,094400,58877778,827,827,827,827,24
|
|
20230905,094300,58857930,827,827,827,827,853
|
|
20230905,094200,58152499,827,829,829,827,7878
|
|
20230905,094100,51636476,829,829,829,829,160
|
|
20230905,094000,51503836,829,829,829,829,506
|
|
20230905,093900,51084362,830,830,830,830,1
|
|
20230905,093800,51083532,830,829,830,829,501
|
|
20230905,093700,50668202,830,830,830,828,3041
|
|
20230905,093600,48144252,830,830,830,830,28
|
|
20230905,093500,48121012,830,830,830,830,2
|
|
20230905,093400,48119352,830,829,830,828,5061
|
|
20230905,093300,43925429,830,830,830,829,104
|
|
20230905,093200,43839111,830,829,830,829,241
|
|
20230905,093100,43639319,828,828,828,828,372
|
|
20230905,093000,43331303,829,829,829,829,155
|
|
20230905,092900,43202808,829,829,829,829,11
|
|
20230905,092800,43193689,828,829,829,828,210
|
|
20230905,092700,43019709,829,829,830,829,1103
|
|
20230905,092600,42105221,830,829,830,828,64
|
|
20230905,092500,42052138,830,830,830,830,0
|
|
20230905,092400,42052138,830,830,830,829,1689
|
|
20230905,092300,40651954,830,830,831,830,6791
|
|
20230905,092200,35015419,831,832,832,830,6879
|
|
20230905,092100,29304246,831,831,831,831,1000
|
|
20230905,092000,28473246,833,833,833,830,5798
|
|
20230905,091900,23659383,831,831,831,831,1000
|
|
20230905,091800,22828383,833,832,833,830,2249
|
|
20230905,091700,20959205,833,833,833,832,1111
|
|
20230905,091600,20034242,834,834,834,834,500
|
|
20230905,091500,19617242,834,834,834,834,2
|
|
20230905,091400,19615574,830,830,830,830,5
|
|
20230905,091300,19611424,830,834,834,830,102
|
|
20230905,091200,19526364,835,835,835,835,0
|
|
20230905,091100,19526364,835,835,835,835,997
|
|
20230905,091000,18693869,835,835,835,829,1010
|
|
20230905,090900,17853087,835,833,835,833,2353
|
|
20230905,090800,15890975,833,833,833,833,0
|
|
20230905,090700,15890975,833,833,833,830,3106
|
|
20230905,090600,13303768,833,833,833,833,3000
|
|
20230905,090500,10804768,833,833,834,833,2001
|
|
20230905,090400,9136935,829,833,833,829,997
|
|
20230905,090300,8308134,832,833,833,832,34
|
|
20230905,090200,8279813,833,834,834,831,943
|
|
20230905,090100,7494082,833,831,833,831,5880
|
|
20230905,090000,2603714,831,830,831,830,3137
|