612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190900,283896905,699,699,699,699,3189
|
|
20230904,190800,283896905,699,699,699,699,0
|
|
20230904,190700,283896905,699,699,699,699,0
|
|
20230904,190600,283896905,699,699,699,699,0
|
|
20230904,190500,283896905,699,699,699,699,0
|
|
20230904,190400,283896905,699,699,699,699,0
|
|
20230904,190300,283896905,699,699,699,699,0
|
|
20230904,190200,283896905,699,699,699,699,0
|
|
20230904,190100,283896905,699,699,699,699,0
|
|
20230904,190000,283896905,699,699,699,699,0
|
|
20230904,185900,283896905,699,699,699,699,0
|
|
20230904,185800,283896905,699,699,699,699,0
|
|
20230904,185700,283896905,699,699,699,699,0
|
|
20230904,185600,283896905,699,699,699,699,0
|
|
20230904,185500,283896905,699,699,699,699,0
|
|
20230904,185400,283896905,699,699,699,699,0
|
|
20230904,185300,283896905,699,699,699,699,0
|
|
20230904,185200,283896905,699,699,699,699,0
|
|
20230904,185100,283896905,699,699,699,699,0
|
|
20230904,185000,283896905,699,699,699,699,0
|
|
20230904,184900,283896905,699,699,699,699,0
|
|
20230904,184800,283896905,699,699,699,699,0
|
|
20230904,184700,283896905,699,699,699,699,0
|
|
20230904,184600,283896905,699,699,699,699,0
|
|
20230904,184500,283896905,699,699,699,699,0
|
|
20230904,184400,283896905,699,699,699,699,0
|
|
20230904,184300,283896905,699,699,699,699,0
|
|
20230904,184200,283896905,699,699,699,699,0
|
|
20230904,184100,283896905,699,699,699,699,0
|
|
20230904,184000,283896905,699,699,699,699,0
|
|
20230904,183900,283896905,699,699,699,699,3189
|
|
20230904,183800,283896905,699,699,699,699,0
|
|
20230904,183700,283896905,699,699,699,699,0
|
|
20230904,183600,283896905,699,699,699,699,0
|
|
20230904,183500,283896905,699,699,699,699,0
|
|
20230904,183400,283896905,699,699,699,699,0
|
|
20230904,183300,283896905,699,699,699,699,0
|
|
20230904,183200,283896905,699,699,699,699,0
|
|
20230904,183100,283896905,699,699,699,699,0
|
|
20230904,183000,283896905,699,699,699,699,0
|
|
20230904,182900,283896905,699,699,699,699,0
|
|
20230904,182800,283896905,699,699,699,699,0
|
|
20230904,182700,283896905,699,699,699,699,0
|
|
20230904,182600,283896905,699,699,699,699,0
|
|
20230904,182500,283896905,699,699,699,699,0
|
|
20230904,182400,283896905,699,699,699,699,0
|
|
20230904,182300,283896905,699,699,699,699,0
|
|
20230904,182200,283896905,699,699,699,699,0
|
|
20230904,182100,283896905,699,699,699,699,0
|
|
20230904,182000,283896905,699,699,699,699,0
|
|
20230904,181900,283896905,699,699,699,699,0
|
|
20230904,181800,283896905,699,699,699,699,0
|
|
20230904,181700,283896905,699,699,699,699,0
|
|
20230904,181600,283896905,699,699,699,699,0
|
|
20230904,181500,283896905,699,699,699,699,0
|
|
20230904,181400,283896905,699,699,699,699,0
|
|
20230904,181300,283896905,699,699,699,699,0
|
|
20230904,181200,283896905,699,699,699,699,0
|
|
20230904,181100,283896905,699,699,699,699,0
|
|
20230904,181000,283896905,699,699,699,699,0
|
|
20230904,180900,283896905,699,699,699,699,3189
|
|
20230904,180800,283896905,699,699,699,699,0
|
|
20230904,180700,283896905,699,699,699,699,0
|
|
20230904,180600,283896905,699,699,699,699,0
|
|
20230904,180500,283896905,699,699,699,699,0
|
|
20230904,180400,283896905,699,699,699,699,0
|
|
20230904,180300,283896905,699,699,699,699,0
|
|
20230904,180200,283896905,699,699,699,699,0
|
|
20230904,180100,283896905,699,699,699,699,0
|
|
20230904,180000,283896905,699,699,699,699,0
|
|
20230904,175900,283896905,699,699,699,699,0
|
|
20230904,175800,283896905,699,699,699,699,0
|
|
20230904,175700,283896905,699,699,699,699,0
|
|
20230904,175600,283896905,699,699,699,699,0
|
|
20230904,175500,283896905,699,699,699,699,0
|
|
20230904,175400,283896905,699,699,699,699,0
|
|
20230904,175300,283896905,699,699,699,699,0
|
|
20230904,175200,283896905,699,699,699,699,0
|
|
20230904,175100,283896905,699,699,699,699,0
|
|
20230904,175000,283896905,699,699,699,699,0
|
|
20230904,174900,283896905,699,699,699,699,0
|
|
20230904,174800,283896905,699,699,699,699,0
|
|
20230904,174700,283896905,699,699,699,699,0
|
|
20230904,174600,283896905,699,699,699,699,0
|
|
20230904,174500,283896905,699,699,699,699,0
|
|
20230904,174400,283896905,699,699,699,699,0
|
|
20230904,174300,283896905,699,699,699,699,0
|
|
20230904,174200,283896905,699,699,699,699,0
|
|
20230904,174100,283896905,699,699,699,699,0
|
|
20230904,174000,283896905,699,699,699,699,0
|
|
20230904,173900,283896905,699,699,699,699,3189
|
|
20230904,173800,283896905,699,699,699,699,0
|
|
20230904,173700,283896905,699,699,699,699,0
|
|
20230904,173600,283896905,699,699,699,699,0
|
|
20230904,173500,283896905,699,699,699,699,0
|
|
20230904,173400,283896905,699,699,699,699,0
|
|
20230904,173300,283896905,699,699,699,699,0
|
|
20230904,173200,283896905,699,699,699,699,0
|
|
20230904,173100,283896905,699,699,699,699,0
|
|
20230904,173000,283896905,699,699,699,699,0
|
|
20230904,172900,283896905,699,699,699,699,0
|
|
20230904,172800,283896905,699,699,699,699,0
|
|
20230904,172700,283896905,699,699,699,699,0
|
|
20230904,172600,283896905,699,699,699,699,0
|
|
20230904,172500,283896905,699,699,699,699,0
|
|
20230904,172400,283896905,699,699,699,699,0
|
|
20230904,172300,283896905,699,699,699,699,0
|
|
20230904,172200,283896905,699,699,699,699,0
|
|
20230904,172100,283896905,699,699,699,699,0
|
|
20230904,172000,283896905,699,699,699,699,0
|
|
20230904,171900,283896905,699,699,699,699,0
|
|
20230904,171800,283896905,699,699,699,699,0
|
|
20230904,171700,283896905,699,699,699,699,0
|
|
20230904,171600,283896905,699,699,699,699,0
|
|
20230904,171500,283896905,699,699,699,699,0
|
|
20230904,171400,283896905,699,699,699,699,0
|
|
20230904,171300,283896905,699,699,699,699,0
|
|
20230904,171200,283896905,699,699,699,699,0
|
|
20230904,171100,283896905,699,699,699,699,0
|
|
20230904,171000,283896905,699,699,699,699,0
|
|
20230904,170900,283896905,699,699,699,699,3189
|
|
20230904,170800,283896905,699,699,699,699,0
|
|
20230904,170700,283896905,699,699,699,699,0
|
|
20230904,170600,283896905,699,699,699,699,0
|
|
20230904,170500,283896905,699,699,699,699,0
|
|
20230904,170400,283896905,699,699,699,699,0
|
|
20230904,170300,283896905,699,699,699,699,0
|
|
20230904,170200,283896905,699,699,699,699,0
|
|
20230904,170100,283896905,699,699,699,699,0
|
|
20230904,170000,283896905,699,699,699,699,0
|
|
20230904,165900,283896905,699,699,699,699,0
|
|
20230904,165800,283896905,699,699,699,699,0
|
|
20230904,165700,283896905,699,699,699,699,0
|
|
20230904,165600,283896905,699,699,699,699,0
|
|
20230904,165500,283896905,699,699,699,699,0
|
|
20230904,165400,283896905,699,699,699,699,0
|
|
20230904,165300,283896905,699,699,699,699,0
|
|
20230904,165200,283896905,699,699,699,699,0
|
|
20230904,165100,283896905,699,699,699,699,0
|
|
20230904,165000,283896905,699,699,699,699,0
|
|
20230904,164900,283896905,699,699,699,699,0
|
|
20230904,164800,283896905,699,699,699,699,0
|
|
20230904,164700,283896905,699,699,699,699,0
|
|
20230904,164600,283896905,699,699,699,699,0
|
|
20230904,164500,283896905,699,699,699,699,0
|
|
20230904,164400,283896905,699,699,699,699,0
|
|
20230904,164300,283896905,699,699,699,699,0
|
|
20230904,164200,283896905,699,699,699,699,0
|
|
20230904,164100,283896905,699,699,699,699,0
|
|
20230904,164000,283896905,699,699,699,699,0
|
|
20230904,163900,283896905,699,699,699,699,3189
|
|
20230904,163800,283896905,699,699,699,699,0
|
|
20230904,163700,283896905,699,699,699,699,0
|
|
20230904,163600,283896905,699,699,699,699,0
|
|
20230904,163500,283896905,699,699,699,699,0
|
|
20230904,163400,283896905,699,699,699,699,0
|
|
20230904,163300,283896905,699,699,699,699,0
|
|
20230904,163200,283896905,699,699,699,699,0
|
|
20230904,163100,283896905,699,699,699,699,0
|
|
20230904,163000,283896905,699,699,699,699,0
|
|
20230904,162900,283896905,699,699,699,699,0
|
|
20230904,162800,283896905,699,699,699,699,0
|
|
20230904,162700,283896905,699,699,699,699,0
|
|
20230904,162600,283896905,699,699,699,699,0
|
|
20230904,162500,283896905,699,699,699,699,0
|
|
20230904,162400,283896905,699,699,699,699,0
|
|
20230904,162300,283896905,699,699,699,699,0
|
|
20230904,162200,283896905,699,699,699,699,0
|
|
20230904,162100,283896905,699,699,699,699,0
|
|
20230904,162000,283896905,699,699,699,699,0
|
|
20230904,161900,283896905,699,699,699,699,0
|
|
20230904,161800,283896905,699,699,699,699,0
|
|
20230904,161700,283896905,699,699,699,699,0
|
|
20230904,161600,283896905,699,699,699,699,0
|
|
20230904,161500,283896905,699,699,699,699,0
|
|
20230904,161400,283896905,699,699,699,699,0
|
|
20230904,161300,283896905,699,699,699,699,0
|
|
20230904,161200,283896905,699,699,699,699,0
|
|
20230904,161100,283896905,699,699,699,699,0
|
|
20230904,161000,283896905,699,699,699,699,0
|
|
20230904,160900,283896905,699,699,699,699,3189
|
|
20230904,160800,283896905,699,699,699,699,0
|
|
20230904,160700,283896905,699,699,699,699,0
|
|
20230904,160600,283896905,699,699,699,699,0
|
|
20230904,160500,283896905,699,699,699,699,0
|
|
20230904,160400,283896905,699,699,699,699,0
|
|
20230904,160300,283896905,699,699,699,699,0
|
|
20230904,160200,283896905,699,699,699,699,0
|
|
20230904,160100,283896905,699,699,699,699,0
|
|
20230904,160000,283896905,699,699,699,699,0
|
|
20230904,155900,283896905,699,699,699,699,0
|
|
20230904,155800,283896905,699,699,699,699,0
|
|
20230904,155700,283896905,699,699,699,699,0
|
|
20230904,155600,283896905,699,699,699,699,0
|
|
20230904,155500,283896905,699,699,699,699,0
|
|
20230904,155400,283896905,699,699,699,699,0
|
|
20230904,155300,283896905,699,699,699,699,0
|
|
20230904,155200,283896905,699,699,699,699,0
|
|
20230904,155100,283896905,699,699,699,699,0
|
|
20230904,155000,283896905,699,699,699,699,0
|
|
20230904,154900,283896905,699,699,699,699,0
|
|
20230904,154800,283896905,699,699,699,699,0
|
|
20230904,154700,283896905,699,699,699,699,0
|
|
20230904,154600,283896905,699,699,699,699,0
|
|
20230904,154500,283896905,699,699,699,699,0
|
|
20230904,154400,283896905,699,699,699,699,0
|
|
20230904,154300,283896905,699,699,699,699,0
|
|
20230904,154200,283896905,699,699,699,699,0
|
|
20230904,154100,283896905,699,699,699,699,0
|
|
20230904,154000,283896905,699,699,699,699,0
|
|
20230904,153900,283896905,699,699,699,699,3189
|
|
20230904,153800,283896905,699,699,699,699,0
|
|
20230904,153700,283896905,699,699,699,699,0
|
|
20230904,153600,283896905,699,699,699,699,0
|
|
20230904,153500,283896905,699,699,699,699,0
|
|
20230904,153400,283896905,699,699,699,699,0
|
|
20230904,153300,283896905,699,699,699,699,0
|
|
20230904,153200,283896905,699,699,699,699,0
|
|
20230904,153100,283896905,699,699,699,699,0
|
|
20230904,153000,283896905,699,699,699,699,3189
|
|
20230904,152900,281667794,697,697,697,697,0
|
|
20230904,152800,281667794,697,697,697,697,0
|
|
20230904,152700,281667794,697,697,697,697,0
|
|
20230904,152600,281667794,697,697,697,697,0
|
|
20230904,152500,281667794,697,697,697,697,0
|
|
20230904,152400,281667794,697,697,697,697,0
|
|
20230904,152300,281667794,697,697,697,697,0
|
|
20230904,152200,281667794,697,697,697,697,0
|
|
20230904,152100,281667794,697,697,697,697,0
|
|
20230904,152000,281667794,697,697,697,697,0
|
|
20230904,151900,281667794,697,699,699,697,7783
|
|
20230904,151800,276242317,699,699,699,699,0
|
|
20230904,151700,276242317,699,697,699,697,746
|
|
20230904,151600,275722353,699,699,699,698,562
|
|
20230904,151500,275330015,699,698,699,698,21
|
|
20230904,151400,275315356,698,697,698,697,200
|
|
20230904,151300,275175856,699,698,699,698,4410
|
|
20230904,151200,272097675,700,700,700,700,0
|
|
20230904,151100,272097675,700,700,700,700,0
|
|
20230904,151000,272097675,700,700,700,700,69
|
|
20230904,150900,272049375,700,697,700,697,114
|
|
20230904,150800,271969876,697,699,699,697,377
|
|
20230904,150700,271707053,700,700,700,700,10
|
|
20230904,150600,271700053,700,700,700,700,126
|
|
20230904,150500,271611853,700,700,700,700,0
|
|
20230904,150400,271611853,700,700,700,700,0
|
|
20230904,150300,271611853,700,700,700,700,1
|
|
20230904,150200,271611153,697,698,698,697,3334
|
|
20230904,150100,269287252,700,700,700,700,0
|
|
20230904,150000,269287252,700,700,700,700,0
|
|
20230904,145900,269287252,700,700,700,700,1
|
|
20230904,145800,269286552,698,698,698,698,1
|
|
20230904,145700,269285854,698,700,700,698,10
|
|
20230904,145600,269278856,698,698,700,698,422
|
|
20230904,145500,268984298,697,700,700,697,6404
|
|
20230904,145400,264516983,698,698,698,698,0
|
|
20230904,145300,264516983,698,700,700,698,1258
|
|
20230904,145200,263638896,700,700,700,700,70
|
|
20230904,145100,263589896,700,700,700,700,0
|
|
20230904,145000,263589896,700,700,700,700,0
|
|
20230904,144900,263589896,700,700,700,700,790
|
|
20230904,144800,263036896,700,700,700,700,1
|
|
20230904,144700,263036196,700,699,700,698,1008
|
|
20230904,144600,262332476,700,700,700,700,0
|
|
20230904,144500,262332476,700,700,700,700,202
|
|
20230904,144400,262191076,700,700,700,700,0
|
|
20230904,144300,262191076,700,700,700,700,200
|
|
20230904,144200,262051076,700,700,700,700,0
|
|
20230904,144100,262051076,700,700,700,700,298
|
|
20230904,144000,261842476,700,700,700,700,0
|
|
20230904,143900,261842476,700,700,700,700,0
|
|
20230904,143800,261842476,700,700,700,700,2
|
|
20230904,143700,261841076,700,700,700,700,500
|
|
20230904,143600,261491076,700,700,700,700,0
|
|
20230904,143500,261491076,700,699,700,698,2183
|
|
20230904,143400,259964840,699,699,699,699,10
|
|
20230904,143300,259957850,699,699,699,699,337
|
|
20230904,143200,259722287,700,700,700,700,0
|
|
20230904,143100,259722287,700,700,700,700,1389
|
|
20230904,143000,258749987,701,701,701,701,0
|
|
20230904,142900,258749987,701,701,701,701,24
|
|
20230904,142800,258733163,701,701,701,701,0
|
|
20230904,142700,258733163,701,701,701,701,0
|
|
20230904,142600,258733163,701,701,701,701,41
|
|
20230904,142500,258704422,701,701,701,701,0
|
|
20230904,142400,258704422,701,701,701,701,0
|
|
20230904,142300,258704422,701,701,701,701,0
|
|
20230904,142200,258704422,701,701,701,701,1
|
|
20230904,142100,258703721,701,701,701,701,0
|
|
20230904,142000,258703721,701,700,701,700,12
|
|
20230904,141900,258695316,701,701,701,701,0
|
|
20230904,141800,258695316,701,700,701,700,245
|
|
20230904,141700,258523814,700,700,700,700,50
|
|
20230904,141600,258488814,701,701,701,701,0
|
|
20230904,141500,258488814,701,701,701,701,0
|
|
20230904,141400,258488814,701,701,701,701,0
|
|
20230904,141300,258488814,701,700,701,700,71
|
|
20230904,141200,258439113,700,700,700,700,108
|
|
20230904,141100,258363513,700,700,700,700,0
|
|
20230904,141000,258363513,700,700,700,700,0
|
|
20230904,140900,258363513,700,700,700,700,770
|
|
20230904,140800,257824513,700,700,700,700,1
|
|
20230904,140700,257823813,700,700,700,700,0
|
|
20230904,140600,257823813,700,700,700,700,0
|
|
20230904,140500,257823813,700,700,700,700,0
|
|
20230904,140400,257823813,700,700,700,700,685
|
|
20230904,140300,257344313,700,700,700,700,0
|
|
20230904,140200,257344313,700,700,700,700,0
|
|
20230904,140100,257344313,700,700,700,700,0
|
|
20230904,140000,257344313,700,700,700,700,0
|
|
20230904,135900,257344313,700,700,700,700,1
|
|
20230904,135800,257343613,697,697,697,697,0
|
|
20230904,135700,257343613,697,697,697,697,0
|
|
20230904,135600,257343613,697,697,697,697,0
|
|
20230904,135500,257343613,697,697,697,697,325
|
|
20230904,135400,257117088,697,697,697,697,0
|
|
20230904,135300,257117088,697,697,697,697,0
|
|
20230904,135200,257117088,697,697,697,697,0
|
|
20230904,135100,257117088,697,697,697,697,0
|
|
20230904,135000,257117088,697,697,697,697,0
|
|
20230904,134900,257117088,697,697,697,697,0
|
|
20230904,134800,257117088,697,697,697,697,0
|
|
20230904,134700,257117088,697,697,697,697,0
|
|
20230904,134600,257117088,697,697,697,697,0
|
|
20230904,134500,257117088,697,697,697,697,500
|
|
20230904,134400,256768588,700,700,700,700,0
|
|
20230904,134300,256768588,700,700,700,700,0
|
|
20230904,134200,256768588,700,700,700,700,1
|
|
20230904,134100,256767888,697,697,697,697,0
|
|
20230904,134000,256767888,697,697,697,697,0
|
|
20230904,133900,256767888,697,698,698,697,10626
|
|
20230904,133800,249356666,697,698,698,697,204
|
|
20230904,133700,249214448,700,700,700,700,0
|
|
20230904,133600,249214448,700,700,700,700,0
|
|
20230904,133500,249214448,700,700,700,700,0
|
|
20230904,133400,249214448,700,700,700,700,0
|
|
20230904,133300,249214448,700,700,700,700,0
|
|
20230904,133200,249214448,700,700,700,700,1
|
|
20230904,133100,249213748,698,698,698,698,170
|
|
20230904,133000,249095088,700,700,700,700,1
|
|
20230904,132900,249094388,700,700,700,700,0
|
|
20230904,132800,249094388,700,700,700,700,0
|
|
20230904,132700,249094388,700,700,700,700,0
|
|
20230904,132600,249094388,700,700,700,700,0
|
|
20230904,132500,249094388,700,700,700,700,0
|
|
20230904,132400,249094388,700,700,700,700,71
|
|
20230904,132300,249044688,700,700,700,700,0
|
|
20230904,132200,249044688,700,700,700,700,10
|
|
20230904,132100,249037688,700,700,700,700,0
|
|
20230904,132000,249037688,700,700,700,700,1
|
|
20230904,131900,249036988,700,700,700,700,0
|
|
20230904,131800,249036988,700,700,700,700,0
|
|
20230904,131700,249036988,700,700,700,700,0
|
|
20230904,131600,249036988,700,700,700,700,0
|
|
20230904,131500,249036988,700,701,701,700,35
|
|
20230904,131400,249012456,701,701,701,701,0
|
|
20230904,131300,249012456,701,701,701,701,0
|
|
20230904,131200,249012456,701,701,701,701,100
|
|
20230904,131100,248942356,701,696,701,696,1598
|
|
20230904,131000,247830143,697,699,699,697,3393
|
|
20230904,130900,245463684,701,701,701,701,0
|
|
20230904,130800,245463684,701,701,701,701,0
|
|
20230904,130700,245463684,701,701,701,701,0
|
|
20230904,130600,245463684,701,701,701,701,0
|
|
20230904,130500,245463684,701,701,701,701,0
|
|
20230904,130400,245463684,701,701,701,701,2
|
|
20230904,130300,245462282,701,701,701,701,0
|
|
20230904,130200,245462282,701,701,701,701,0
|
|
20230904,130100,245462282,701,701,701,701,14
|
|
20230904,130000,245452468,702,702,702,702,0
|
|
20230904,125900,245452468,702,701,702,701,712
|
|
20230904,125800,244953314,702,702,702,702,0
|
|
20230904,125700,244953314,702,702,702,702,0
|
|
20230904,125600,244953314,702,700,702,700,81
|
|
20230904,125500,244896612,700,700,700,700,0
|
|
20230904,125400,244896612,700,700,700,700,0
|
|
20230904,125300,244896612,700,700,700,700,20
|
|
20230904,125200,244882612,701,701,701,701,0
|
|
20230904,125100,244882612,701,701,701,701,0
|
|
20230904,125000,244882612,701,701,701,701,0
|
|
20230904,124900,244882612,701,701,701,701,0
|
|
20230904,124800,244882612,701,701,701,701,0
|
|
20230904,124700,244882612,701,701,701,701,1500
|
|
20230904,124600,243831112,701,701,701,701,500
|
|
20230904,124500,243480612,701,701,701,701,9
|
|
20230904,124400,243474303,699,699,700,699,244
|
|
20230904,124300,243303597,701,701,701,701,2
|
|
20230904,124200,243302195,700,700,700,700,2
|
|
20230904,124100,243300795,701,701,701,701,0
|
|
20230904,124000,243300795,701,701,701,701,0
|
|
20230904,123900,243300795,701,701,701,701,173
|
|
20230904,123800,243179522,699,699,699,699,5
|
|
20230904,123700,243176027,701,701,701,701,0
|
|
20230904,123600,243176027,701,701,701,701,120
|
|
20230904,123500,243091907,702,700,702,700,70
|
|
20230904,123400,243042905,699,699,699,699,0
|
|
20230904,123300,243042905,699,699,699,699,0
|
|
20230904,123200,243042905,699,699,699,699,0
|
|
20230904,123100,243042905,699,699,699,699,2
|
|
20230904,123000,243041507,700,701,701,700,159
|
|
20230904,122900,242930052,701,701,701,701,5
|
|
20230904,122800,242926547,701,701,701,701,0
|
|
20230904,122700,242926547,701,701,701,701,0
|
|
20230904,122600,242926547,701,701,701,701,0
|
|
20230904,122500,242926547,701,701,701,701,0
|
|
20230904,122400,242926547,701,701,701,701,1
|
|
20230904,122300,242925846,703,703,703,703,1
|
|
20230904,122200,242925143,698,699,700,698,2819
|
|
20230904,122100,240957405,699,700,700,699,1039
|
|
20230904,122000,240230141,703,703,703,703,1
|
|
20230904,121900,240229438,703,703,703,703,0
|
|
20230904,121800,240229438,703,703,703,703,0
|
|
20230904,121700,240229438,703,703,703,703,0
|
|
20230904,121600,240229438,703,703,703,703,5
|
|
20230904,121500,240225923,703,703,703,703,1
|
|
20230904,121400,240225220,703,703,703,703,0
|
|
20230904,121300,240225220,703,703,703,703,1
|
|
20230904,121200,240224517,701,701,701,701,0
|
|
20230904,121100,240224517,701,701,701,701,15
|
|
20230904,121000,240214002,701,700,701,699,30002
|
|
20230904,120900,219212602,702,701,702,700,20003
|
|
20230904,120800,205210499,701,701,701,701,1
|
|
20230904,120700,205209798,702,702,702,702,0
|
|
20230904,120600,205209798,702,702,702,702,0
|
|
20230904,120500,205209798,702,702,702,702,0
|
|
20230904,120400,205209798,702,702,702,702,0
|
|
20230904,120300,205209798,702,702,702,702,0
|
|
20230904,120200,205209798,702,702,702,702,0
|
|
20230904,120100,205209798,702,702,702,702,0
|
|
20230904,120000,205209798,702,702,702,702,0
|
|
20230904,115900,205209798,702,702,702,702,0
|
|
20230904,115800,205209798,702,702,702,702,0
|
|
20230904,115700,205209798,702,702,702,702,0
|
|
20230904,115600,205209798,702,699,702,699,991
|
|
20230904,115500,204517086,702,702,702,702,0
|
|
20230904,115400,204517086,702,702,702,702,0
|
|
20230904,115300,204517086,702,702,702,702,10
|
|
20230904,115200,204510066,698,699,699,698,1710
|
|
20230904,115100,203314985,701,701,701,701,1
|
|
20230904,115000,203314284,701,701,701,701,14
|
|
20230904,114900,203304470,700,700,700,700,290
|
|
20230904,114800,203101470,702,702,702,702,0
|
|
20230904,114700,203101470,702,700,702,700,744
|
|
20230904,114600,202579242,704,704,704,704,0
|
|
20230904,114500,202579242,704,704,704,704,0
|
|
20230904,114400,202579242,704,704,704,704,0
|
|
20230904,114300,202579242,704,704,704,704,0
|
|
20230904,114200,202579242,704,704,704,704,0
|
|
20230904,114100,202579242,704,704,704,704,2
|
|
20230904,114000,202577834,704,704,704,704,0
|
|
20230904,113900,202577834,704,704,704,704,1
|
|
20230904,113800,202577130,703,703,703,703,1
|
|
20230904,113700,202576427,704,701,704,701,3000
|
|
20230904,113600,200467600,702,702,702,702,0
|
|
20230904,113500,200467600,702,702,702,702,69
|
|
20230904,113400,200419162,703,703,703,703,0
|
|
20230904,113300,200419162,703,703,703,703,0
|
|
20230904,113200,200419162,703,700,703,699,69
|
|
20230904,113100,200370907,699,699,699,699,0
|
|
20230904,113000,200370907,699,699,699,699,1670
|
|
20230904,112900,199203577,699,699,699,699,301
|
|
20230904,112800,198993178,699,699,699,699,0
|
|
20230904,112700,198993178,699,699,699,699,0
|
|
20230904,112600,198993178,699,699,699,699,0
|
|
20230904,112500,198993178,699,699,699,699,1
|
|
20230904,112400,198992479,698,698,698,698,0
|
|
20230904,112300,198992479,698,698,698,698,0
|
|
20230904,112200,198992479,698,698,698,698,1013
|
|
20230904,112100,198285405,699,699,699,699,0
|
|
20230904,112000,198285405,699,699,699,699,0
|
|
20230904,111900,198285405,699,699,699,699,1000
|
|
20230904,111800,197586405,699,699,699,699,0
|
|
20230904,111700,197586405,699,699,699,699,0
|
|
20230904,111600,197586405,699,699,699,699,6
|
|
20230904,111500,197582211,699,699,699,699,10
|
|
20230904,111400,197575221,699,699,699,699,0
|
|
20230904,111300,197575221,699,699,699,699,0
|
|
20230904,111200,197575221,699,699,699,699,0
|
|
20230904,111100,197575221,699,699,699,699,2510
|
|
20230904,111000,195820731,700,700,700,700,0
|
|
20230904,110900,195820731,700,700,700,700,0
|
|
20230904,110800,195820731,700,700,700,700,0
|
|
20230904,110700,195820731,700,700,700,700,50
|
|
20230904,110600,195785731,700,700,700,700,8
|
|
20230904,110500,195780131,700,700,700,700,6
|
|
20230904,110400,195775931,701,701,701,701,14
|
|
20230904,110300,195766117,701,701,701,701,0
|
|
20230904,110200,195766117,701,701,701,701,0
|
|
20230904,110100,195766117,701,701,701,701,2
|
|
20230904,110000,195764715,701,701,701,701,1
|
|
20230904,105900,195764014,699,699,699,699,470
|
|
20230904,105800,195435484,701,701,701,701,42
|
|
20230904,105700,195406042,701,700,701,700,88
|
|
20230904,105600,195344441,700,700,700,700,100
|
|
20230904,105500,195274441,700,700,700,700,2
|
|
20230904,105400,195273041,700,700,700,700,11
|
|
20230904,105300,195265341,699,699,699,699,1500
|
|
20230904,105200,194216841,699,700,700,699,7
|
|
20230904,105100,194211947,701,701,701,701,0
|
|
20230904,105000,194211947,701,701,701,701,30
|
|
20230904,104900,194190917,701,701,701,699,1752
|
|
20230904,104800,192964348,702,701,702,701,5
|
|
20230904,104700,192960842,702,701,702,701,6
|
|
20230904,104600,192956634,701,702,702,701,104
|
|
20230904,104500,192883630,702,702,702,702,7
|
|
20230904,104400,192878716,702,702,702,701,16
|
|
20230904,104300,192867486,702,701,702,701,4
|
|
20230904,104200,192864679,702,702,702,702,20
|
|
20230904,104100,192850639,702,702,702,702,20
|
|
20230904,104000,192836599,702,702,702,702,0
|
|
20230904,103900,192836599,702,702,702,702,0
|
|
20230904,103800,192836599,702,702,702,702,0
|
|
20230904,103700,192836599,702,701,702,701,15
|
|
20230904,103600,192826079,701,701,701,701,1
|
|
20230904,103500,192825378,702,702,702,702,1
|
|
20230904,103400,192824676,702,702,702,702,1
|
|
20230904,103300,192823974,702,702,702,702,10
|
|
20230904,103200,192816954,703,700,703,700,752
|
|
20230904,103100,192290098,701,701,701,701,0
|
|
20230904,103000,192290098,701,702,702,701,400
|
|
20230904,102900,192009498,703,703,704,702,371
|
|
20230904,102800,191748549,703,702,703,702,700
|
|
20230904,102700,191256465,703,703,703,703,0
|
|
20230904,102600,191256465,703,703,703,703,0
|
|
20230904,102500,191256465,703,699,703,699,458
|
|
20230904,102400,190936311,699,699,699,699,2
|
|
20230904,102300,190934913,699,699,699,699,53
|
|
20230904,102200,190897866,697,696,697,696,329
|
|
20230904,102100,190668872,697,697,697,697,1027
|
|
20230904,102000,189953053,698,698,698,698,0
|
|
20230904,101900,189953053,698,698,698,698,105
|
|
20230904,101800,189879763,699,699,699,699,0
|
|
20230904,101700,189879763,699,699,699,699,0
|
|
20230904,101600,189879763,699,699,699,699,4070
|
|
20230904,101500,187034833,704,704,704,704,0
|
|
20230904,101400,187034833,704,702,704,700,1296
|
|
20230904,101300,186127596,703,701,703,701,88
|
|
20230904,101200,186065906,700,700,700,700,150
|
|
20230904,101100,185960906,700,700,700,700,0
|
|
20230904,101000,185960906,700,700,700,700,1029
|
|
20230904,100900,185240606,704,704,704,704,1
|
|
20230904,100800,185239902,699,699,699,699,2
|
|
20230904,100700,185238504,704,704,704,704,11
|
|
20230904,100600,185230760,700,706,706,700,2
|
|
20230904,100500,185229354,707,699,707,699,10000
|
|
20230904,100400,178207323,699,699,699,699,5
|
|
20230904,100300,178203828,699,699,699,699,0
|
|
20230904,100200,178203828,699,699,699,699,1400
|
|
20230904,100100,177225228,699,699,699,699,0
|
|
20230904,100000,177225228,699,699,699,699,60
|
|
20230904,095900,177183288,697,697,697,697,336
|
|
20230904,095800,176949096,697,698,698,697,1637
|
|
20230904,095700,175806471,699,699,699,699,0
|
|
20230904,095600,175806471,699,699,699,699,0
|
|
20230904,095500,175806471,699,699,699,699,0
|
|
20230904,095400,175806471,699,699,699,699,0
|
|
20230904,095300,175806471,699,699,699,699,0
|
|
20230904,095200,175806471,699,699,699,699,0
|
|
20230904,095100,175806471,699,699,699,699,0
|
|
20230904,095000,175806471,699,699,699,699,0
|
|
20230904,094900,175806471,699,699,699,699,4
|
|
20230904,094800,175803675,699,699,699,699,0
|
|
20230904,094700,175803675,699,699,699,699,2
|
|
20230904,094600,175802277,699,699,699,699,0
|
|
20230904,094500,175802277,699,698,699,698,44
|
|
20230904,094400,175771564,698,699,699,697,6314
|
|
20230904,094300,171365153,699,699,699,699,600
|
|
20230904,094200,170945753,699,699,700,698,1017
|
|
20230904,094100,170235853,698,698,698,698,522
|
|
20230904,094000,169871497,697,697,697,697,304
|
|
20230904,093900,169659609,694,697,697,694,2238
|
|
20230904,093800,168106425,694,697,697,694,501
|
|
20230904,093700,167758713,698,698,698,698,0
|
|
20230904,093600,167758713,698,698,698,698,61
|
|
20230904,093500,167716135,692,698,698,692,3785
|
|
20230904,093400,165096526,692,698,698,692,4456
|
|
20230904,093300,162009149,697,697,697,697,0
|
|
20230904,093200,162009149,697,697,698,697,53
|
|
20230904,093100,161972161,693,697,697,693,2420
|
|
20230904,093000,160294177,694,697,697,694,1720
|
|
20230904,092900,159100195,698,698,698,698,1
|
|
20230904,092800,159099497,695,695,695,695,771
|
|
20230904,092700,158563652,696,696,696,696,0
|
|
20230904,092600,158563652,696,695,696,694,801
|
|
20230904,092500,158007206,699,699,699,699,0
|
|
20230904,092400,158007206,699,693,699,693,9229
|
|
20230904,092300,151611438,693,695,695,693,1371
|
|
20230904,092200,150660954,699,699,699,699,34
|
|
20230904,092100,150637188,699,699,699,699,10
|
|
20230904,092000,150630198,699,695,699,695,172
|
|
20230904,091900,150510650,695,696,696,695,900
|
|
20230904,091800,149884750,701,701,701,701,117
|
|
20230904,091700,149802733,701,694,701,694,717
|
|
20230904,091600,149305128,695,697,697,695,1775
|
|
20230904,091500,148071481,698,698,698,698,1
|
|
20230904,091400,148070783,695,697,697,695,3656
|
|
20230904,091300,145527707,698,698,698,698,170
|
|
20230904,091200,145409047,699,701,701,699,145
|
|
20230904,091100,145307690,699,700,700,699,61
|
|
20230904,091000,145265009,699,699,699,699,0
|
|
20230904,090900,145265009,699,701,701,699,1090
|
|
20230904,090800,144503059,698,701,701,698,2830
|
|
20230904,090700,142526611,697,697,697,697,2200
|
|
20230904,090600,140993211,701,691,701,691,132811
|
|
20230904,090500,49126409,691,695,695,691,6332
|
|
20230904,090400,44741730,695,696,696,691,7738
|
|
20230904,090300,39365643,696,700,700,695,27858
|
|
20230904,090200,19965434,701,701,701,701,0
|
|
20230904,090100,19965434,701,700,701,699,7700
|
|
20230904,090000,14575311,700,701,703,700,20506
|