655 lines
29 KiB
CSV
655 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195200,576953903,926,926,926,926,15068
|
|
20230913,195100,576953903,926,926,926,926,0
|
|
20230913,195000,576953903,926,926,926,926,0
|
|
20230913,194900,576953903,926,926,926,926,0
|
|
20230913,194800,576953903,926,926,926,926,0
|
|
20230913,194700,576953903,926,926,926,926,0
|
|
20230913,194600,576953903,926,926,926,926,0
|
|
20230913,194500,576953903,926,926,926,926,0
|
|
20230913,194400,576953903,926,926,926,926,0
|
|
20230913,194300,576953903,926,926,926,926,0
|
|
20230913,194200,576953903,926,926,926,926,0
|
|
20230913,194100,576953903,926,926,926,926,0
|
|
20230913,194000,576953903,926,926,926,926,0
|
|
20230913,193900,576953903,926,926,926,926,0
|
|
20230913,193800,576953903,926,926,926,926,0
|
|
20230913,193700,576953903,926,926,926,926,0
|
|
20230913,193600,576953903,926,926,926,926,0
|
|
20230913,193500,576953903,926,926,926,926,0
|
|
20230913,193400,576953903,926,926,926,926,0
|
|
20230913,193300,576953903,926,926,926,926,0
|
|
20230913,193200,576953903,926,926,926,926,0
|
|
20230913,193100,576953903,926,926,926,926,0
|
|
20230913,193000,576953903,926,926,926,926,0
|
|
20230913,192900,576953903,926,926,926,926,0
|
|
20230913,192800,576953903,926,926,926,926,0
|
|
20230913,192700,576953903,926,926,926,926,0
|
|
20230913,192600,576953903,926,926,926,926,0
|
|
20230913,192500,576953903,926,926,926,926,0
|
|
20230913,192400,576953903,926,926,926,926,0
|
|
20230913,192300,576953903,926,926,926,926,0
|
|
20230913,192200,576953903,926,926,926,926,15068
|
|
20230913,192100,576953903,926,926,926,926,0
|
|
20230913,192000,576953903,926,926,926,926,0
|
|
20230913,191900,576953903,926,926,926,926,0
|
|
20230913,191800,576953903,926,926,926,926,0
|
|
20230913,191700,576953903,926,926,926,926,0
|
|
20230913,191600,576953903,926,926,926,926,0
|
|
20230913,191500,576953903,926,926,926,926,0
|
|
20230913,191400,576953903,926,926,926,926,0
|
|
20230913,191300,576953903,926,926,926,926,0
|
|
20230913,191200,576953903,926,926,926,926,0
|
|
20230913,191100,576953903,926,926,926,926,0
|
|
20230913,191000,576953903,926,926,926,926,0
|
|
20230913,190900,576953903,926,926,926,926,0
|
|
20230913,190800,576953903,926,926,926,926,0
|
|
20230913,190700,576953903,926,926,926,926,0
|
|
20230913,190600,576953903,926,926,926,926,0
|
|
20230913,190500,576953903,926,926,926,926,0
|
|
20230913,190400,576953903,926,926,926,926,0
|
|
20230913,190300,576953903,926,926,926,926,0
|
|
20230913,190200,576953903,926,926,926,926,0
|
|
20230913,190100,576953903,926,926,926,926,0
|
|
20230913,190000,576953903,926,926,926,926,0
|
|
20230913,185900,576953903,926,926,926,926,0
|
|
20230913,185800,576953903,926,926,926,926,0
|
|
20230913,185700,576953903,926,926,926,926,0
|
|
20230913,185600,576953903,926,926,926,926,0
|
|
20230913,185500,576953903,926,926,926,926,0
|
|
20230913,185400,576953903,926,926,926,926,0
|
|
20230913,185300,576953903,926,926,926,926,0
|
|
20230913,185200,576953903,926,926,926,926,15068
|
|
20230913,185100,576953903,926,926,926,926,0
|
|
20230913,185000,576953903,926,926,926,926,0
|
|
20230913,184900,576953903,926,926,926,926,0
|
|
20230913,184800,576953903,926,926,926,926,0
|
|
20230913,184700,576953903,926,926,926,926,0
|
|
20230913,184600,576953903,926,926,926,926,0
|
|
20230913,184500,576953903,926,926,926,926,0
|
|
20230913,184400,576953903,926,926,926,926,0
|
|
20230913,184300,576953903,926,926,926,926,0
|
|
20230913,184200,576953903,926,926,926,926,0
|
|
20230913,184100,576953903,926,926,926,926,0
|
|
20230913,184000,576953903,926,926,926,926,0
|
|
20230913,183900,576953903,926,926,926,926,0
|
|
20230913,183800,576953903,926,926,926,926,0
|
|
20230913,183700,576953903,926,926,926,926,0
|
|
20230913,183600,576953903,926,926,926,926,0
|
|
20230913,183500,576953903,926,926,926,926,0
|
|
20230913,183400,576953903,926,926,926,926,0
|
|
20230913,183300,576953903,926,926,926,926,0
|
|
20230913,183200,576953903,926,926,926,926,0
|
|
20230913,183100,576953903,926,926,926,926,0
|
|
20230913,183000,576953903,926,926,926,926,0
|
|
20230913,182900,576953903,926,926,926,926,0
|
|
20230913,182800,576953903,926,926,926,926,0
|
|
20230913,182700,576953903,926,926,926,926,0
|
|
20230913,182600,576953903,926,926,926,926,0
|
|
20230913,182500,576953903,926,926,926,926,0
|
|
20230913,182400,576953903,926,926,926,926,0
|
|
20230913,182300,576953903,926,926,926,926,0
|
|
20230913,182200,576953903,926,926,926,926,15068
|
|
20230913,182100,576953903,926,926,926,926,0
|
|
20230913,182000,576953903,926,926,926,926,0
|
|
20230913,181900,576953903,926,926,926,926,0
|
|
20230913,181800,576953903,926,926,926,926,0
|
|
20230913,181700,576953903,926,926,926,926,0
|
|
20230913,181600,576953903,926,926,926,926,0
|
|
20230913,181500,576953903,926,926,926,926,0
|
|
20230913,181400,576953903,926,926,926,926,0
|
|
20230913,181300,576953903,926,926,926,926,0
|
|
20230913,181200,576953903,926,926,926,926,0
|
|
20230913,181100,576953903,926,926,926,926,0
|
|
20230913,181000,576953903,926,926,926,926,0
|
|
20230913,180900,576953903,926,926,926,926,0
|
|
20230913,180800,576953903,926,926,926,926,0
|
|
20230913,180700,576953903,926,926,926,926,0
|
|
20230913,180600,576953903,926,926,926,926,0
|
|
20230913,180500,576953903,926,926,926,926,0
|
|
20230913,180400,576953903,926,926,926,926,0
|
|
20230913,180300,576953903,926,926,926,926,0
|
|
20230913,180200,576953903,926,926,926,926,0
|
|
20230913,180100,576953903,926,926,926,926,0
|
|
20230913,180000,576953903,926,926,926,926,0
|
|
20230913,175900,576953903,926,926,926,926,0
|
|
20230913,175800,576953903,926,926,926,926,0
|
|
20230913,175700,576953903,926,926,926,926,0
|
|
20230913,175600,576953903,926,926,926,926,0
|
|
20230913,175500,576953903,926,926,926,926,0
|
|
20230913,175400,576953903,926,926,926,926,0
|
|
20230913,175300,576953903,926,926,926,926,0
|
|
20230913,175200,576953903,926,926,926,926,15068
|
|
20230913,175100,576953903,926,926,926,926,0
|
|
20230913,175000,576953903,926,926,926,926,0
|
|
20230913,174900,576953903,926,926,926,926,0
|
|
20230913,174800,576953903,926,926,926,926,0
|
|
20230913,174700,576953903,926,926,926,926,0
|
|
20230913,174600,576953903,926,926,926,926,0
|
|
20230913,174500,576953903,926,926,926,926,0
|
|
20230913,174400,576953903,926,926,926,926,0
|
|
20230913,174300,576953903,926,926,926,926,0
|
|
20230913,174200,576953903,926,926,926,926,0
|
|
20230913,174100,576953903,926,926,926,926,0
|
|
20230913,174000,576953903,926,926,926,926,0
|
|
20230913,173900,576953903,926,926,926,926,0
|
|
20230913,173800,576953903,926,926,926,926,0
|
|
20230913,173700,576953903,926,926,926,926,0
|
|
20230913,173600,576953903,926,926,926,926,0
|
|
20230913,173500,576953903,926,926,926,926,0
|
|
20230913,173400,576953903,926,926,926,926,0
|
|
20230913,173300,576953903,926,926,926,926,0
|
|
20230913,173200,576953903,926,926,926,926,0
|
|
20230913,173100,576953903,926,926,926,926,0
|
|
20230913,173000,576953903,926,926,926,926,0
|
|
20230913,172900,576953903,926,926,926,926,0
|
|
20230913,172800,576953903,926,926,926,926,0
|
|
20230913,172700,576953903,926,926,926,926,0
|
|
20230913,172600,576953903,926,926,926,926,0
|
|
20230913,172500,576953903,926,926,926,926,0
|
|
20230913,172400,576953903,926,926,926,926,0
|
|
20230913,172300,576953903,926,926,926,926,0
|
|
20230913,172200,576953903,926,926,926,926,15068
|
|
20230913,172100,576953903,926,926,926,926,0
|
|
20230913,172000,576953903,926,926,926,926,0
|
|
20230913,171900,576953903,926,926,926,926,0
|
|
20230913,171800,576953903,926,926,926,926,0
|
|
20230913,171700,576953903,926,926,926,926,0
|
|
20230913,171600,576953903,926,926,926,926,0
|
|
20230913,171500,576953903,926,926,926,926,0
|
|
20230913,171400,576953903,926,926,926,926,0
|
|
20230913,171300,576953903,926,926,926,926,0
|
|
20230913,171200,576953903,926,926,926,926,0
|
|
20230913,171100,576953903,926,926,926,926,0
|
|
20230913,171000,576953903,926,926,926,926,0
|
|
20230913,170900,576953903,926,926,926,926,0
|
|
20230913,170800,576953903,926,926,926,926,0
|
|
20230913,170700,576953903,926,926,926,926,0
|
|
20230913,170600,576953903,926,926,926,926,0
|
|
20230913,170500,576953903,926,926,926,926,0
|
|
20230913,170400,576953903,926,926,926,926,0
|
|
20230913,170300,576953903,926,926,926,926,0
|
|
20230913,170200,576953903,926,926,926,926,0
|
|
20230913,170100,576953903,926,926,926,926,0
|
|
20230913,170000,576953903,926,926,926,926,0
|
|
20230913,165900,576953903,926,926,926,926,0
|
|
20230913,165800,576953903,926,926,926,926,0
|
|
20230913,165700,576953903,926,926,926,926,0
|
|
20230913,165600,576953903,926,926,926,926,0
|
|
20230913,165500,576953903,926,926,926,926,0
|
|
20230913,165400,576953903,926,926,926,926,0
|
|
20230913,165300,576953903,926,926,926,926,0
|
|
20230913,165200,576953903,926,926,926,926,15068
|
|
20230913,165100,576953903,926,926,926,926,0
|
|
20230913,165000,576953903,926,926,926,926,0
|
|
20230913,164900,576953903,926,926,926,926,0
|
|
20230913,164800,576953903,926,926,926,926,0
|
|
20230913,164700,576953903,926,926,926,926,0
|
|
20230913,164600,576953903,926,926,926,926,0
|
|
20230913,164500,576953903,926,926,926,926,0
|
|
20230913,164400,576953903,926,926,926,926,0
|
|
20230913,164300,576953903,926,926,926,926,0
|
|
20230913,164200,576953903,926,926,926,926,0
|
|
20230913,164100,576953903,926,926,926,926,0
|
|
20230913,164000,576953903,926,926,926,926,0
|
|
20230913,163900,576953903,926,926,926,926,0
|
|
20230913,163800,576953903,926,926,926,926,0
|
|
20230913,163700,576953903,926,926,926,926,0
|
|
20230913,163600,576953903,926,926,926,926,0
|
|
20230913,163500,576953903,926,926,926,926,0
|
|
20230913,163400,576953903,926,926,926,926,0
|
|
20230913,163300,576953903,926,926,926,926,0
|
|
20230913,163200,576953903,926,926,926,926,0
|
|
20230913,163100,576953903,926,926,926,926,0
|
|
20230913,163000,576953903,926,926,926,926,0
|
|
20230913,162900,576953903,926,926,926,926,0
|
|
20230913,162800,576953903,926,926,926,926,0
|
|
20230913,162700,576953903,926,926,926,926,0
|
|
20230913,162600,576953903,926,926,926,926,0
|
|
20230913,162500,576953903,926,926,926,926,0
|
|
20230913,162400,576953903,926,926,926,926,0
|
|
20230913,162300,576953903,926,926,926,926,0
|
|
20230913,162200,576953903,926,926,926,926,15068
|
|
20230913,162100,576953903,926,926,926,926,0
|
|
20230913,162000,576953903,926,926,926,926,0
|
|
20230913,161900,576953903,926,926,926,926,0
|
|
20230913,161800,576953903,926,926,926,926,0
|
|
20230913,161700,576953903,926,926,926,926,0
|
|
20230913,161600,576953903,926,926,926,926,0
|
|
20230913,161500,576953903,926,926,926,926,0
|
|
20230913,161400,576953903,926,926,926,926,0
|
|
20230913,161300,576953903,926,926,926,926,0
|
|
20230913,161200,576953903,926,926,926,926,0
|
|
20230913,161100,576953903,926,926,926,926,0
|
|
20230913,161000,576953903,926,926,926,926,0
|
|
20230913,160900,576953903,926,926,926,926,0
|
|
20230913,160800,576953903,926,926,926,926,0
|
|
20230913,160700,576953903,926,926,926,926,0
|
|
20230913,160600,576953903,926,926,926,926,0
|
|
20230913,160500,576953903,926,926,926,926,0
|
|
20230913,160400,576953903,926,926,926,926,0
|
|
20230913,160300,576953903,926,926,926,926,0
|
|
20230913,160200,576953903,926,926,926,926,0
|
|
20230913,160100,576953903,926,926,926,926,0
|
|
20230913,160000,576953903,926,926,926,926,0
|
|
20230913,155900,576953903,926,926,926,926,0
|
|
20230913,155800,576953903,926,926,926,926,0
|
|
20230913,155700,576953903,926,926,926,926,0
|
|
20230913,155600,576953903,926,926,926,926,0
|
|
20230913,155500,576953903,926,926,926,926,0
|
|
20230913,155400,576953903,926,926,926,926,0
|
|
20230913,155300,576953903,926,926,926,926,0
|
|
20230913,155200,576953903,926,926,926,926,15068
|
|
20230913,155100,576953903,926,926,926,926,0
|
|
20230913,155000,576953903,926,926,926,926,0
|
|
20230913,154900,576953903,926,926,926,926,0
|
|
20230913,154800,576953903,926,926,926,926,0
|
|
20230913,154700,576953903,926,926,926,926,0
|
|
20230913,154600,576953903,926,926,926,926,0
|
|
20230913,154500,576953903,926,926,926,926,0
|
|
20230913,154400,576953903,926,926,926,926,0
|
|
20230913,154300,576953903,926,926,926,926,0
|
|
20230913,154200,576953903,926,926,926,926,0
|
|
20230913,154100,576953903,926,926,926,926,0
|
|
20230913,154000,576953903,926,926,926,926,0
|
|
20230913,153900,576953903,926,926,926,926,0
|
|
20230913,153800,576953903,926,926,926,926,0
|
|
20230913,153700,576953903,926,926,926,926,0
|
|
20230913,153600,576953903,926,926,926,926,0
|
|
20230913,153500,576953903,926,926,926,926,0
|
|
20230913,153400,576953903,926,926,926,926,0
|
|
20230913,153300,576953903,926,926,926,926,0
|
|
20230913,153200,576953903,926,926,926,926,0
|
|
20230913,153100,576953903,926,926,926,926,0
|
|
20230913,153000,576953903,926,926,926,926,15068
|
|
20230913,152900,563000935,926,926,926,926,0
|
|
20230913,152800,563000935,926,926,926,926,0
|
|
20230913,152700,563000935,926,926,926,926,0
|
|
20230913,152600,563000935,926,926,926,926,0
|
|
20230913,152500,563000935,926,926,926,926,0
|
|
20230913,152400,563000935,926,926,926,926,0
|
|
20230913,152300,563000935,926,926,926,926,0
|
|
20230913,152200,563000935,926,926,926,926,0
|
|
20230913,152100,563000935,926,926,926,926,0
|
|
20230913,152000,563000935,926,926,926,926,0
|
|
20230913,151900,563000935,926,923,926,923,1458
|
|
20230913,151800,561653533,923,922,923,922,3
|
|
20230913,151700,561650766,923,922,923,922,3
|
|
20230913,151600,561647999,923,923,923,923,501
|
|
20230913,151500,561185576,923,923,923,918,15
|
|
20230913,151400,561171781,917,917,917,917,50
|
|
20230913,151300,561125931,924,917,924,917,3600
|
|
20230913,151200,557820905,918,918,918,918,500
|
|
20230913,151100,557361905,918,918,918,918,0
|
|
20230913,151000,557361905,918,918,919,918,589
|
|
20230913,150900,556821185,917,917,917,917,300
|
|
20230913,150800,556546085,918,918,918,918,511
|
|
20230913,150700,556076987,923,922,923,922,2
|
|
20230913,150600,556075142,919,920,922,918,1385
|
|
20230913,150500,554803314,922,920,922,919,11355
|
|
20230913,150400,544357217,923,923,923,923,1
|
|
20230913,150300,544356294,918,918,918,918,11
|
|
20230913,150200,544346196,918,919,919,918,10
|
|
20230913,150100,544337013,922,922,922,922,1
|
|
20230913,150000,544336091,922,916,922,916,39
|
|
20230913,145900,544300361,923,915,923,915,191
|
|
20230913,145800,544125588,914,915,915,914,2810
|
|
20230913,145700,541556438,915,918,918,915,693
|
|
20230913,145600,540922057,918,918,918,918,0
|
|
20230913,145500,540922057,918,921,921,918,7
|
|
20230913,145400,540915628,921,921,921,921,0
|
|
20230913,145300,540915628,921,921,921,921,0
|
|
20230913,145200,540915628,921,921,921,921,1
|
|
20230913,145100,540914707,919,919,919,919,2
|
|
20230913,145000,540912869,921,921,921,919,5
|
|
20230913,144900,540908267,920,921,921,920,6
|
|
20230913,144800,540902746,922,922,922,922,65
|
|
20230913,144700,540842816,924,924,924,924,0
|
|
20230913,144600,540842816,924,923,924,923,500
|
|
20230913,144500,540380865,925,919,925,919,1339
|
|
20230913,144400,539144771,919,919,919,919,0
|
|
20230913,144300,539144771,919,919,919,919,2
|
|
20230913,144200,539142933,919,919,919,919,0
|
|
20230913,144100,539142933,919,919,919,919,0
|
|
20230913,144000,539142933,919,919,919,919,0
|
|
20230913,143900,539142933,919,919,919,919,0
|
|
20230913,143800,539142933,919,918,919,918,100
|
|
20230913,143700,539051034,920,920,920,920,100
|
|
20230913,143600,538959034,920,920,920,920,11
|
|
20230913,143500,538948914,921,921,921,921,0
|
|
20230913,143400,538948914,921,921,921,921,0
|
|
20230913,143300,538948914,921,921,921,921,1
|
|
20230913,143200,538947993,918,920,921,917,237
|
|
20230913,143100,538730645,919,919,919,919,8
|
|
20230913,143000,538723293,920,917,920,917,14
|
|
20230913,142900,538710449,920,920,920,920,8
|
|
20230913,142800,538703089,920,920,920,920,1
|
|
20230913,142700,538702169,920,920,920,920,5000
|
|
20230913,142600,534102169,920,920,920,920,14
|
|
20230913,142500,534089289,920,920,920,920,10
|
|
20230913,142400,534080089,920,920,920,920,0
|
|
20230913,142300,534080089,920,920,920,920,0
|
|
20230913,142200,534080089,920,920,920,920,1
|
|
20230913,142100,534079169,921,921,921,921,1
|
|
20230913,142000,534078248,921,918,921,918,32
|
|
20230913,141900,534048866,921,921,921,921,0
|
|
20230913,141800,534048866,921,921,921,921,1
|
|
20230913,141700,534047945,922,919,922,919,546
|
|
20230913,141600,533545624,920,918,920,918,4
|
|
20230913,141500,533541948,917,917,917,917,0
|
|
20230913,141400,533541948,917,915,917,915,416
|
|
20230913,141300,533160676,917,916,917,916,2011
|
|
20230913,141200,531317121,916,916,916,916,0
|
|
20230913,141100,531317121,916,913,916,910,9503
|
|
20230913,141000,522640582,911,923,923,911,52757
|
|
20230913,140900,474405809,919,922,922,919,12901
|
|
20230913,140800,462548301,923,923,923,923,0
|
|
20230913,140700,462548301,923,923,923,923,151
|
|
20230913,140600,462408928,923,923,923,923,0
|
|
20230913,140500,462408928,923,923,923,923,0
|
|
20230913,140400,462408928,923,923,923,923,11
|
|
20230913,140300,462398775,923,923,923,923,0
|
|
20230913,140200,462398775,923,923,923,923,1
|
|
20230913,140100,462397852,923,923,923,923,0
|
|
20230913,140000,462397852,923,922,923,922,500
|
|
20230913,135900,461936440,922,921,922,921,180
|
|
20230913,135800,461770483,921,921,921,921,0
|
|
20230913,135700,461770483,921,921,921,921,0
|
|
20230913,135600,461770483,921,920,921,920,2298
|
|
20230913,135500,459655323,919,919,919,919,0
|
|
20230913,135400,459655323,919,918,919,918,1189
|
|
20230913,135300,458562934,918,918,918,918,0
|
|
20230913,135200,458562934,918,918,918,918,0
|
|
20230913,135100,458562934,918,918,918,918,0
|
|
20230913,135000,458562934,918,918,918,918,10
|
|
20230913,134900,458553754,919,919,919,919,13
|
|
20230913,134800,458541807,920,920,920,920,0
|
|
20230913,134700,458541807,920,920,920,920,0
|
|
20230913,134600,458541807,920,920,920,920,0
|
|
20230913,134500,458541807,920,920,920,920,0
|
|
20230913,134400,458541807,920,920,920,920,20
|
|
20230913,134300,458523407,920,920,920,920,0
|
|
20230913,134200,458523407,920,920,920,920,0
|
|
20230913,134100,458523407,920,920,920,920,0
|
|
20230913,134000,458523407,920,920,920,920,0
|
|
20230913,133900,458523407,920,920,920,920,0
|
|
20230913,133800,458523407,920,920,921,920,1006
|
|
20230913,133700,457597886,920,920,920,920,1
|
|
20230913,133600,457596966,920,920,920,920,0
|
|
20230913,133500,457596966,920,920,920,920,0
|
|
20230913,133400,457596966,920,920,920,920,51
|
|
20230913,133300,457550046,920,920,920,920,1
|
|
20230913,133200,457549126,920,920,920,920,0
|
|
20230913,133100,457549126,920,920,920,920,0
|
|
20230913,133000,457549126,920,920,920,920,1
|
|
20230913,132900,457548206,920,920,920,920,1
|
|
20230913,132800,457547286,920,920,920,920,55
|
|
20230913,132700,457496686,915,919,919,915,3128
|
|
20230913,132600,454632799,921,921,921,921,1
|
|
20230913,132500,454631878,918,918,918,918,0
|
|
20230913,132400,454631878,918,918,918,918,94
|
|
20230913,132300,454545586,918,922,922,918,407
|
|
20230913,132200,454171722,922,922,922,922,0
|
|
20230913,132100,454171722,922,922,923,922,1033
|
|
20230913,132000,453219295,922,922,922,922,22
|
|
20230913,131900,453199011,918,918,918,918,1000
|
|
20230913,131800,452281011,922,922,922,922,159
|
|
20230913,131700,452134413,922,920,922,920,3
|
|
20230913,131600,452131649,918,918,918,918,2510
|
|
20230913,131500,449827469,918,918,918,918,0
|
|
20230913,131400,449827469,918,918,918,918,0
|
|
20230913,131300,449827469,918,918,918,918,0
|
|
20230913,131200,449827469,918,918,918,915,780
|
|
20230913,131100,449111432,918,917,918,915,12003
|
|
20230913,131000,438093674,917,917,917,915,8
|
|
20230913,130900,438086340,918,918,918,918,0
|
|
20230913,130800,438086340,918,918,918,918,0
|
|
20230913,130700,438086340,918,918,918,918,20
|
|
20230913,130600,438067980,918,918,918,918,0
|
|
20230913,130500,438067980,918,918,918,918,10
|
|
20230913,130400,438058800,918,917,918,915,2260
|
|
20230913,130300,435986128,918,917,918,917,2096
|
|
20230913,130200,434062030,917,917,917,917,0
|
|
20230913,130100,434062030,917,917,917,917,2941
|
|
20230913,130000,431365133,917,917,917,917,7423
|
|
20230913,125900,424558242,917,916,917,916,1294
|
|
20230913,125800,423372051,916,916,916,916,0
|
|
20230913,125700,423372051,916,916,916,916,0
|
|
20230913,125600,423372051,916,916,916,916,1
|
|
20230913,125500,423371135,912,912,912,912,16743
|
|
20230913,125400,408101519,912,912,912,912,258
|
|
20230913,125300,407866223,912,912,912,912,0
|
|
20230913,125200,407866223,912,913,913,912,155
|
|
20230913,125100,407724754,916,915,916,915,61
|
|
20230913,125000,407668938,913,913,913,913,0
|
|
20230913,124900,407668938,913,915,915,913,211
|
|
20230913,124800,407476255,913,913,913,913,78
|
|
20230913,124700,407405041,915,914,915,913,1044
|
|
20230913,124600,406451239,915,915,915,915,0
|
|
20230913,124500,406451239,915,915,915,915,120
|
|
20230913,124400,406341439,916,916,916,916,0
|
|
20230913,124300,406341439,916,916,916,916,0
|
|
20230913,124200,406341439,916,914,916,914,2
|
|
20230913,124100,406339609,914,916,916,914,102
|
|
20230913,124000,406246327,915,915,915,915,66
|
|
20230913,123900,406185937,916,917,917,916,13
|
|
20230913,123800,406174018,916,916,916,916,20
|
|
20230913,123700,406155698,917,917,917,917,0
|
|
20230913,123600,406155698,917,917,917,917,0
|
|
20230913,123500,406155698,917,917,917,917,0
|
|
20230913,123400,406155698,917,915,917,915,21
|
|
20230913,123300,406136481,917,917,917,917,1
|
|
20230913,123200,406135564,917,917,917,917,2
|
|
20230913,123100,406133730,917,917,917,917,0
|
|
20230913,123000,406133730,917,917,917,917,0
|
|
20230913,122900,406133730,917,917,917,917,0
|
|
20230913,122800,406133730,917,917,917,917,1
|
|
20230913,122700,406132813,917,917,917,917,0
|
|
20230913,122600,406132813,917,916,917,916,5068
|
|
20230913,122500,401488224,916,911,916,911,5228
|
|
20230913,122400,396724034,912,912,912,912,900
|
|
20230913,122300,395903234,912,915,916,912,618
|
|
20230913,122200,395339038,915,913,915,912,8300
|
|
20230913,122100,387755225,913,913,913,913,220
|
|
20230913,122000,387554365,912,912,912,912,317
|
|
20230913,121900,387265261,913,913,913,913,1312
|
|
20230913,121800,386067405,913,913,913,913,54
|
|
20230913,121700,386018103,913,913,913,912,210
|
|
20230913,121600,385826557,914,913,914,913,6
|
|
20230913,121500,385821078,910,911,911,910,6000
|
|
20230913,121400,380358735,911,914,914,911,2884
|
|
20230913,121300,377728635,912,913,913,912,374
|
|
20230913,121200,377387542,913,913,913,913,0
|
|
20230913,121100,377387542,913,913,913,913,0
|
|
20230913,121000,377387542,913,913,913,913,1
|
|
20230913,120900,377386629,913,914,914,913,177
|
|
20230913,120800,377224917,914,914,914,914,20
|
|
20230913,120700,377206637,914,914,914,914,100
|
|
20230913,120600,377115237,914,912,914,912,820
|
|
20230913,120500,376366557,912,914,914,912,562
|
|
20230913,120400,375854009,912,912,912,912,0
|
|
20230913,120300,375854009,912,912,914,912,56
|
|
20230913,120200,375802897,914,914,914,914,0
|
|
20230913,120100,375802897,914,912,914,912,1004
|
|
20230913,120000,374887247,912,912,912,912,350
|
|
20230913,115900,374568047,912,912,912,911,1311
|
|
20230913,115800,373372535,912,912,912,912,1770
|
|
20230913,115700,371758295,911,912,912,911,2000
|
|
20230913,115600,369935635,911,912,912,911,3019
|
|
20230913,115500,367184923,912,911,915,911,1066
|
|
20230913,115400,366213336,911,911,911,911,1000
|
|
20230913,115300,365302336,910,916,916,910,4993
|
|
20230913,115200,360754465,914,914,914,914,1
|
|
20230913,115100,360753551,914,914,914,914,0
|
|
20230913,115000,360753551,914,913,914,913,2118
|
|
20230913,114900,358819517,916,915,916,915,518
|
|
20230913,114800,358345329,916,916,916,916,1
|
|
20230913,114700,358344413,910,917,917,910,12014
|
|
20230913,114600,347399147,918,917,919,917,31926
|
|
20230913,114500,318075320,917,917,917,917,91
|
|
20230913,114400,317991873,915,915,915,911,10240
|
|
20230913,114300,308639749,914,916,916,914,58
|
|
20230913,114200,308586637,917,917,917,917,100
|
|
20230913,114100,308494937,914,916,916,914,2000
|
|
20230913,114000,306664869,916,916,916,916,5218
|
|
20230913,113900,301885181,918,918,918,918,288
|
|
20230913,113800,301620797,919,915,919,915,1700
|
|
20230913,113700,300065293,918,915,918,915,1065
|
|
20230913,113600,299090803,919,919,919,919,10
|
|
20230913,113500,299081613,919,915,919,915,4008
|
|
20230913,113400,295402261,915,916,916,915,6615
|
|
20230913,113300,289345121,916,918,918,916,694
|
|
20230913,113200,288709199,919,919,919,916,3783
|
|
20230913,113100,285243582,919,919,919,917,136
|
|
20230913,113000,285118838,919,916,919,915,1995
|
|
20230913,112900,283293190,919,919,919,919,0
|
|
20230913,112800,283293190,919,919,919,919,1
|
|
20230913,112700,283292271,920,921,921,920,2
|
|
20230913,112600,283290430,921,921,921,921,2
|
|
20230913,112500,283288588,915,919,919,915,16795
|
|
20230913,112400,267895517,922,921,922,921,3225
|
|
20230913,112300,264924492,921,919,922,919,9112
|
|
20230913,112200,256534215,919,919,919,919,1
|
|
20230913,112100,256533296,918,918,918,918,32
|
|
20230913,112000,256503920,908,922,922,908,23006
|
|
20230913,111900,235528165,921,922,922,921,50
|
|
20230913,111800,235482095,923,918,923,910,25313
|
|
20230913,111700,212349334,922,919,922,918,2708
|
|
20230913,111600,209862864,923,923,923,920,74
|
|
20230913,111500,209794691,923,922,923,917,7676
|
|
20230913,111400,202742661,922,923,923,922,73
|
|
20230913,111300,202675310,923,921,923,920,2490
|
|
20230913,111200,200382004,923,923,923,923,1
|
|
20230913,111100,200381081,924,921,924,920,2204
|
|
20230913,111000,198351682,927,927,927,927,0
|
|
20230913,110900,198351682,927,927,927,927,0
|
|
20230913,110800,198351682,927,927,927,927,0
|
|
20230913,110700,198351682,927,927,927,927,0
|
|
20230913,110600,198351682,927,921,927,919,9037
|
|
20230913,110500,190032117,926,923,926,920,6031
|
|
20230913,110400,184476054,928,928,928,928,30
|
|
20230913,110300,184448214,928,926,930,926,647
|
|
20230913,110200,183849080,926,923,926,922,2001
|
|
20230913,110100,182003922,926,924,926,922,6749
|
|
20230913,110000,175776778,928,925,928,924,5009
|
|
20230913,105900,171146848,928,928,928,928,16
|
|
20230913,105800,171132000,928,925,928,924,9146
|
|
20230913,105700,162677628,926,926,926,925,7004
|
|
20230913,105600,156191934,926,926,927,926,2657
|
|
20230913,105500,153730898,927,927,927,926,186
|
|
20230913,105400,153558480,926,931,931,926,118
|
|
20230913,105300,153449032,926,927,931,926,802
|
|
20230913,105200,152706270,926,928,931,926,8567
|
|
20230913,105100,144769037,927,928,928,926,9463
|
|
20230913,105000,135993191,927,931,931,926,8447
|
|
20230913,104900,128156788,929,931,931,929,772
|
|
20230913,104800,127438816,930,930,931,930,290
|
|
20230913,104700,127168928,930,932,932,930,6671
|
|
20230913,104600,120964894,930,931,931,930,8160
|
|
20230913,104500,113368385,931,935,935,931,973
|
|
20230913,104400,112461098,935,932,935,932,240
|
|
20230913,104300,112237058,937,937,937,937,110
|
|
20230913,104200,112133988,937,937,937,937,0
|
|
20230913,104100,112133988,937,937,937,937,1
|
|
20230913,104000,112133051,930,937,940,930,38791
|
|
20230913,103900,75968594,940,940,940,940,101
|
|
20230913,103800,75873654,937,939,942,937,1601
|
|
20230913,103700,74371916,939,938,939,938,2
|
|
20230913,103600,74370039,939,938,939,938,78
|
|
20230913,103500,74296874,939,937,939,937,20
|
|
20230913,103400,74278096,939,939,939,939,1
|
|
20230913,103300,74277157,939,939,939,939,50
|
|
20230913,103200,74230207,939,939,939,939,0
|
|
20230913,103100,74230207,939,939,939,939,2
|
|
20230913,103000,74228329,938,943,943,938,111
|
|
20230913,102900,74124106,942,940,942,940,1537
|
|
20230913,102800,72677050,940,940,940,940,1
|
|
20230913,102700,72676110,940,940,940,940,53
|
|
20230913,102600,72626290,940,940,940,940,0
|
|
20230913,102500,72626290,940,940,940,940,0
|
|
20230913,102400,72626290,940,940,940,940,31
|
|
20230913,102300,72597150,940,940,940,940,1
|
|
20230913,102200,72596210,940,938,940,938,3286
|
|
20230913,102100,69513940,938,936,938,936,202
|
|
20230913,102000,69324677,935,937,938,935,1713
|
|
20230913,101900,67721602,941,938,941,936,3763
|
|
20230913,101800,64182888,941,941,941,941,0
|
|
20230913,101700,64182888,941,941,941,941,0
|
|
20230913,101600,64182888,941,941,941,941,1
|
|
20230913,101500,64181947,941,940,941,940,18
|
|
20230913,101400,64165026,940,940,940,940,302
|
|
20230913,101300,63881146,935,935,940,935,2611
|
|
20230913,101200,61439846,935,939,939,935,9910
|
|
20230913,101100,52157590,941,941,941,939,351
|
|
20230913,101000,51827997,941,941,941,941,15
|
|
20230913,100900,51813882,941,941,941,938,16
|
|
20230913,100800,51798851,938,937,941,937,7
|
|
20230913,100700,51792282,937,938,941,937,7115
|
|
20230913,100600,45125367,938,940,941,938,13420
|
|
20230913,100500,32525927,940,941,941,940,5354
|
|
20230913,100400,27493166,940,941,941,940,2186
|
|
20230913,100300,25436141,941,942,942,941,2
|
|
20230913,100200,25434258,941,942,942,941,1005
|
|
20230913,100100,24488548,942,942,942,942,122
|
|
20230913,100000,24373624,944,944,944,944,1
|
|
20230913,095900,24372680,945,945,945,945,0
|
|
20230913,095800,24372680,945,942,945,942,1934
|
|
20230913,095700,22550849,942,942,943,942,922
|
|
20230913,095600,21682322,945,943,945,942,107
|
|
20230913,095500,21581517,945,945,945,945,0
|
|
20230913,095400,21581517,945,945,945,945,49
|
|
20230913,095300,21535212,945,942,945,942,44
|
|
20230913,095200,21493761,946,946,946,946,0
|
|
20230913,095100,21493761,946,946,946,945,553
|
|
20230913,095000,20970625,946,946,946,946,0
|
|
20230913,094900,20970625,946,946,946,944,6
|
|
20230913,094800,20964957,941,946,947,941,4105
|
|
20230913,094700,17099436,947,947,947,947,0
|
|
20230913,094600,17099436,947,945,947,944,125
|
|
20230913,094500,16981430,946,945,946,945,3
|
|
20230913,094400,16978593,945,945,945,945,52
|
|
20230913,094300,16929453,947,947,947,947,35
|
|
20230913,094200,16896308,947,947,947,947,1
|
|
20230913,094100,16895361,947,947,947,947,0
|
|
20230913,094000,16895361,947,947,947,947,1
|
|
20230913,093900,16894414,944,944,944,944,961
|
|
20230913,093800,15987230,944,944,944,944,3
|
|
20230913,093700,15984398,943,947,947,943,1095
|
|
20230913,093600,14951686,948,944,948,944,4
|
|
20230913,093500,14947906,948,947,948,947,433
|
|
20230913,093400,14537854,944,944,944,944,10
|
|
20230913,093300,14528414,947,947,947,947,2
|
|
20230913,093200,14526520,947,945,947,944,47
|
|
20230913,093100,14482117,947,947,947,947,51
|
|
20230913,093000,14433820,947,947,947,947,0
|
|
20230913,092900,14433820,947,947,947,947,1
|
|
20230913,092800,14432873,947,947,947,947,3
|
|
20230913,092700,14430032,947,947,947,947,1
|
|
20230913,092600,14429085,947,947,947,947,502
|
|
20230913,092500,13953691,947,947,947,947,0
|
|
20230913,092400,13953691,947,946,947,946,288
|
|
20230913,092300,13681141,948,948,948,948,0
|
|
20230913,092200,13681141,948,948,948,948,0
|
|
20230913,092100,13681141,948,948,948,948,0
|
|
20230913,092000,13681141,948,946,948,945,2387
|
|
20230913,091900,11423412,946,946,946,946,275
|
|
20230913,091800,11163262,949,949,949,949,0
|
|
20230913,091700,11163262,949,949,949,949,1
|
|
20230913,091600,11162313,946,946,946,946,371
|
|
20230913,091500,10811347,952,952,952,952,0
|
|
20230913,091400,10811347,952,952,952,952,0
|
|
20230913,091300,10811347,952,952,952,944,1406
|
|
20230913,091200,9484035,952,944,952,944,1005
|
|
20230913,091100,8535267,952,952,952,952,1
|
|
20230913,091000,8534315,952,944,952,944,2001
|
|
20230913,090900,6645363,945,945,945,945,1500
|
|
20230913,090800,5227863,952,952,952,952,1
|
|
20230913,090700,5226911,952,952,952,952,0
|
|
20230913,090600,5226911,952,952,952,952,0
|
|
20230913,090500,5226911,952,945,952,944,662
|
|
20230913,090400,4601845,953,953,953,953,0
|
|
20230913,090300,4601845,953,946,953,946,761
|
|
20230913,090200,3881932,944,945,945,944,1083
|
|
20230913,090100,2858504,946,946,946,946,29
|
|
20230913,090000,2831070,950,947,950,947,2988
|