660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195700,310777782,888,888,888,888,18179
|
|
20230926,195600,310777782,888,888,888,888,0
|
|
20230926,195500,310777782,888,888,888,888,0
|
|
20230926,195400,310777782,888,888,888,888,0
|
|
20230926,195300,310777782,888,888,888,888,0
|
|
20230926,195200,310777782,888,888,888,888,0
|
|
20230926,195100,310777782,888,888,888,888,0
|
|
20230926,195000,310777782,888,888,888,888,0
|
|
20230926,194900,310777782,888,888,888,888,0
|
|
20230926,194800,310777782,888,888,888,888,0
|
|
20230926,194700,310777782,888,888,888,888,0
|
|
20230926,194600,310777782,888,888,888,888,0
|
|
20230926,194500,310777782,888,888,888,888,0
|
|
20230926,194400,310777782,888,888,888,888,0
|
|
20230926,194300,310777782,888,888,888,888,0
|
|
20230926,194200,310777782,888,888,888,888,0
|
|
20230926,194100,310777782,888,888,888,888,0
|
|
20230926,194000,310777782,888,888,888,888,0
|
|
20230926,193900,310777782,888,888,888,888,0
|
|
20230926,193800,310777782,888,888,888,888,0
|
|
20230926,193700,310777782,888,888,888,888,0
|
|
20230926,193600,310777782,888,888,888,888,0
|
|
20230926,193500,310777782,888,888,888,888,0
|
|
20230926,193400,310777782,888,888,888,888,0
|
|
20230926,193300,310777782,888,888,888,888,0
|
|
20230926,193200,310777782,888,888,888,888,0
|
|
20230926,193100,310777782,888,888,888,888,0
|
|
20230926,193000,310777782,888,888,888,888,0
|
|
20230926,192900,310777782,888,888,888,888,0
|
|
20230926,192800,310777782,888,888,888,888,0
|
|
20230926,192700,310777782,888,888,888,888,18179
|
|
20230926,192600,310777782,888,888,888,888,0
|
|
20230926,192500,310777782,888,888,888,888,0
|
|
20230926,192400,310777782,888,888,888,888,0
|
|
20230926,192300,310777782,888,888,888,888,0
|
|
20230926,192200,310777782,888,888,888,888,0
|
|
20230926,192100,310777782,888,888,888,888,0
|
|
20230926,192000,310777782,888,888,888,888,0
|
|
20230926,191900,310777782,888,888,888,888,0
|
|
20230926,191800,310777782,888,888,888,888,0
|
|
20230926,191700,310777782,888,888,888,888,0
|
|
20230926,191600,310777782,888,888,888,888,0
|
|
20230926,191500,310777782,888,888,888,888,0
|
|
20230926,191400,310777782,888,888,888,888,0
|
|
20230926,191300,310777782,888,888,888,888,0
|
|
20230926,191200,310777782,888,888,888,888,0
|
|
20230926,191100,310777782,888,888,888,888,0
|
|
20230926,191000,310777782,888,888,888,888,0
|
|
20230926,190900,310777782,888,888,888,888,0
|
|
20230926,190800,310777782,888,888,888,888,0
|
|
20230926,190700,310777782,888,888,888,888,0
|
|
20230926,190600,310777782,888,888,888,888,0
|
|
20230926,190500,310777782,888,888,888,888,0
|
|
20230926,190400,310777782,888,888,888,888,0
|
|
20230926,190300,310777782,888,888,888,888,0
|
|
20230926,190200,310777782,888,888,888,888,0
|
|
20230926,190100,310777782,888,888,888,888,0
|
|
20230926,190000,310777782,888,888,888,888,0
|
|
20230926,185900,310777782,888,888,888,888,0
|
|
20230926,185800,310777782,888,888,888,888,0
|
|
20230926,185700,310777782,888,888,888,888,18179
|
|
20230926,185600,310777782,888,888,888,888,0
|
|
20230926,185500,310777782,888,888,888,888,0
|
|
20230926,185400,310777782,888,888,888,888,0
|
|
20230926,185300,310777782,888,888,888,888,0
|
|
20230926,185200,310777782,888,888,888,888,0
|
|
20230926,185100,310777782,888,888,888,888,0
|
|
20230926,185000,310777782,888,888,888,888,0
|
|
20230926,184900,310777782,888,888,888,888,0
|
|
20230926,184800,310777782,888,888,888,888,0
|
|
20230926,184700,310777782,888,888,888,888,0
|
|
20230926,184600,310777782,888,888,888,888,0
|
|
20230926,184500,310777782,888,888,888,888,0
|
|
20230926,184400,310777782,888,888,888,888,0
|
|
20230926,184300,310777782,888,888,888,888,0
|
|
20230926,184200,310777782,888,888,888,888,0
|
|
20230926,184100,310777782,888,888,888,888,0
|
|
20230926,184000,310777782,888,888,888,888,0
|
|
20230926,183900,310777782,888,888,888,888,0
|
|
20230926,183800,310777782,888,888,888,888,0
|
|
20230926,183700,310777782,888,888,888,888,0
|
|
20230926,183600,310777782,888,888,888,888,0
|
|
20230926,183500,310777782,888,888,888,888,0
|
|
20230926,183400,310777782,888,888,888,888,0
|
|
20230926,183300,310777782,888,888,888,888,0
|
|
20230926,183200,310777782,888,888,888,888,0
|
|
20230926,183100,310777782,888,888,888,888,0
|
|
20230926,183000,310777782,888,888,888,888,0
|
|
20230926,182900,310777782,888,888,888,888,0
|
|
20230926,182800,310777782,888,888,888,888,0
|
|
20230926,182700,310777782,888,888,888,888,18179
|
|
20230926,182600,310777782,888,888,888,888,0
|
|
20230926,182500,310777782,888,888,888,888,0
|
|
20230926,182400,310777782,888,888,888,888,0
|
|
20230926,182300,310777782,888,888,888,888,0
|
|
20230926,182200,310777782,888,888,888,888,0
|
|
20230926,182100,310777782,888,888,888,888,0
|
|
20230926,182000,310777782,888,888,888,888,0
|
|
20230926,181900,310777782,888,888,888,888,0
|
|
20230926,181800,310777782,888,888,888,888,0
|
|
20230926,181700,310777782,888,888,888,888,0
|
|
20230926,181600,310777782,888,888,888,888,0
|
|
20230926,181500,310777782,888,888,888,888,0
|
|
20230926,181400,310777782,888,888,888,888,0
|
|
20230926,181300,310777782,888,888,888,888,0
|
|
20230926,181200,310777782,888,888,888,888,0
|
|
20230926,181100,310777782,888,888,888,888,0
|
|
20230926,181000,310777782,888,888,888,888,0
|
|
20230926,180900,310777782,888,888,888,888,0
|
|
20230926,180800,310777782,888,888,888,888,0
|
|
20230926,180700,310777782,888,888,888,888,0
|
|
20230926,180600,310777782,888,888,888,888,0
|
|
20230926,180500,310777782,888,888,888,888,0
|
|
20230926,180400,310777782,888,888,888,888,0
|
|
20230926,180300,310777782,888,888,888,888,0
|
|
20230926,180200,310777782,888,888,888,888,0
|
|
20230926,180100,310777782,888,888,888,888,0
|
|
20230926,180000,310777782,888,888,888,888,0
|
|
20230926,175900,310777782,888,888,888,888,0
|
|
20230926,175800,310777782,888,888,888,888,0
|
|
20230926,175700,310777782,888,888,888,888,18179
|
|
20230926,175600,310777782,888,888,888,888,0
|
|
20230926,175500,310777782,888,888,888,888,0
|
|
20230926,175400,310777782,888,888,888,888,0
|
|
20230926,175300,310777782,888,888,888,888,0
|
|
20230926,175200,310777782,888,888,888,888,0
|
|
20230926,175100,310777782,888,888,888,888,0
|
|
20230926,175000,310777782,888,888,888,888,0
|
|
20230926,174900,310777782,888,888,888,888,0
|
|
20230926,174800,310777782,888,888,888,888,0
|
|
20230926,174700,310777782,888,888,888,888,0
|
|
20230926,174600,310777782,888,888,888,888,0
|
|
20230926,174500,310777782,888,888,888,888,0
|
|
20230926,174400,310777782,888,888,888,888,0
|
|
20230926,174300,310777782,888,888,888,888,0
|
|
20230926,174200,310777782,888,888,888,888,0
|
|
20230926,174100,310777782,888,888,888,888,0
|
|
20230926,174000,310777782,888,888,888,888,0
|
|
20230926,173900,310777782,888,888,888,888,0
|
|
20230926,173800,310777782,888,888,888,888,0
|
|
20230926,173700,310777782,888,888,888,888,0
|
|
20230926,173600,310777782,888,888,888,888,0
|
|
20230926,173500,310777782,888,888,888,888,0
|
|
20230926,173400,310777782,888,888,888,888,0
|
|
20230926,173300,310777782,888,888,888,888,0
|
|
20230926,173200,310777782,888,888,888,888,0
|
|
20230926,173100,310777782,888,888,888,888,0
|
|
20230926,173000,310777782,888,888,888,888,0
|
|
20230926,172900,310777782,888,888,888,888,0
|
|
20230926,172800,310777782,888,888,888,888,0
|
|
20230926,172700,310777782,888,888,888,888,18179
|
|
20230926,172600,310777782,888,888,888,888,0
|
|
20230926,172500,310777782,888,888,888,888,0
|
|
20230926,172400,310777782,888,888,888,888,0
|
|
20230926,172300,310777782,888,888,888,888,0
|
|
20230926,172200,310777782,888,888,888,888,0
|
|
20230926,172100,310777782,888,888,888,888,0
|
|
20230926,172000,310777782,888,888,888,888,0
|
|
20230926,171900,310777782,888,888,888,888,0
|
|
20230926,171800,310777782,888,888,888,888,0
|
|
20230926,171700,310777782,888,888,888,888,0
|
|
20230926,171600,310777782,888,888,888,888,0
|
|
20230926,171500,310777782,888,888,888,888,0
|
|
20230926,171400,310777782,888,888,888,888,0
|
|
20230926,171300,310777782,888,888,888,888,0
|
|
20230926,171200,310777782,888,888,888,888,0
|
|
20230926,171100,310777782,888,888,888,888,0
|
|
20230926,171000,310777782,888,888,888,888,0
|
|
20230926,170900,310777782,888,888,888,888,0
|
|
20230926,170800,310777782,888,888,888,888,0
|
|
20230926,170700,310777782,888,888,888,888,0
|
|
20230926,170600,310777782,888,888,888,888,0
|
|
20230926,170500,310777782,888,888,888,888,0
|
|
20230926,170400,310777782,888,888,888,888,0
|
|
20230926,170300,310777782,888,888,888,888,0
|
|
20230926,170200,310777782,888,888,888,888,0
|
|
20230926,170100,310777782,888,888,888,888,0
|
|
20230926,170000,310777782,888,888,888,888,0
|
|
20230926,165900,310777782,888,888,888,888,0
|
|
20230926,165800,310777782,888,888,888,888,0
|
|
20230926,165700,310777782,888,888,888,888,18179
|
|
20230926,165600,310777782,888,888,888,888,0
|
|
20230926,165500,310777782,888,888,888,888,0
|
|
20230926,165400,310777782,888,888,888,888,0
|
|
20230926,165300,310777782,888,888,888,888,0
|
|
20230926,165200,310777782,888,888,888,888,0
|
|
20230926,165100,310777782,888,888,888,888,0
|
|
20230926,165000,310777782,888,888,888,888,0
|
|
20230926,164900,310777782,888,888,888,888,0
|
|
20230926,164800,310777782,888,888,888,888,0
|
|
20230926,164700,310777782,888,888,888,888,0
|
|
20230926,164600,310777782,888,888,888,888,0
|
|
20230926,164500,310777782,888,888,888,888,0
|
|
20230926,164400,310777782,888,888,888,888,0
|
|
20230926,164300,310777782,888,888,888,888,0
|
|
20230926,164200,310777782,888,888,888,888,0
|
|
20230926,164100,310777782,888,888,888,888,0
|
|
20230926,164000,310777782,888,888,888,888,0
|
|
20230926,163900,310777782,888,888,888,888,0
|
|
20230926,163800,310777782,888,888,888,888,0
|
|
20230926,163700,310777782,888,888,888,888,0
|
|
20230926,163600,310777782,888,888,888,888,0
|
|
20230926,163500,310777782,888,888,888,888,0
|
|
20230926,163400,310777782,888,888,888,888,0
|
|
20230926,163300,310777782,888,888,888,888,0
|
|
20230926,163200,310777782,888,888,888,888,0
|
|
20230926,163100,310777782,888,888,888,888,0
|
|
20230926,163000,310777782,888,888,888,888,0
|
|
20230926,162900,310777782,888,888,888,888,0
|
|
20230926,162800,310777782,888,888,888,888,0
|
|
20230926,162700,310777782,888,888,888,888,18179
|
|
20230926,162600,310777782,888,888,888,888,0
|
|
20230926,162500,310777782,888,888,888,888,0
|
|
20230926,162400,310777782,888,888,888,888,0
|
|
20230926,162300,310777782,888,888,888,888,0
|
|
20230926,162200,310777782,888,888,888,888,0
|
|
20230926,162100,310777782,888,888,888,888,0
|
|
20230926,162000,310777782,888,888,888,888,0
|
|
20230926,161900,310777782,888,888,888,888,0
|
|
20230926,161800,310777782,888,888,888,888,0
|
|
20230926,161700,310777782,888,888,888,888,0
|
|
20230926,161600,310777782,888,888,888,888,0
|
|
20230926,161500,310777782,888,888,888,888,0
|
|
20230926,161400,310777782,888,888,888,888,0
|
|
20230926,161300,310777782,888,888,888,888,0
|
|
20230926,161200,310777782,888,888,888,888,0
|
|
20230926,161100,310777782,888,888,888,888,0
|
|
20230926,161000,310777782,888,888,888,888,0
|
|
20230926,160900,310777782,888,888,888,888,0
|
|
20230926,160800,310777782,888,888,888,888,0
|
|
20230926,160700,310777782,888,888,888,888,0
|
|
20230926,160600,310777782,888,888,888,888,0
|
|
20230926,160500,310777782,888,888,888,888,0
|
|
20230926,160400,310777782,888,888,888,888,0
|
|
20230926,160300,310777782,888,888,888,888,0
|
|
20230926,160200,310777782,888,888,888,888,0
|
|
20230926,160100,310777782,888,888,888,888,0
|
|
20230926,160000,310777782,888,888,888,888,0
|
|
20230926,155900,310777782,888,888,888,888,0
|
|
20230926,155800,310777782,888,888,888,888,0
|
|
20230926,155700,310777782,888,888,888,888,18179
|
|
20230926,155600,310777782,888,888,888,888,0
|
|
20230926,155500,310777782,888,888,888,888,0
|
|
20230926,155400,310777782,888,888,888,888,0
|
|
20230926,155300,310777782,888,888,888,888,0
|
|
20230926,155200,310777782,888,888,888,888,0
|
|
20230926,155100,310777782,888,888,888,888,0
|
|
20230926,155000,310777782,888,888,888,888,0
|
|
20230926,154900,310777782,888,888,888,888,0
|
|
20230926,154800,310777782,888,888,888,888,0
|
|
20230926,154700,310777782,888,888,888,888,0
|
|
20230926,154600,310777782,888,888,888,888,0
|
|
20230926,154500,310777782,888,888,888,888,0
|
|
20230926,154400,310777782,888,888,888,888,0
|
|
20230926,154300,310777782,888,888,888,888,0
|
|
20230926,154200,310777782,888,888,888,888,0
|
|
20230926,154100,310777782,888,888,888,888,0
|
|
20230926,154000,310777782,888,888,888,888,0
|
|
20230926,153900,310777782,888,888,888,888,0
|
|
20230926,153800,310777782,888,888,888,888,0
|
|
20230926,153700,310777782,888,888,888,888,0
|
|
20230926,153600,310777782,888,888,888,888,0
|
|
20230926,153500,310777782,888,888,888,888,0
|
|
20230926,153400,310777782,888,888,888,888,0
|
|
20230926,153300,310777782,888,888,888,888,0
|
|
20230926,153200,310777782,888,888,888,888,0
|
|
20230926,153100,310777782,888,888,888,888,0
|
|
20230926,153000,310777782,888,888,888,888,18179
|
|
20230926,152900,294634830,887,887,887,887,0
|
|
20230926,152800,294634830,887,887,887,887,0
|
|
20230926,152700,294634830,887,887,887,887,0
|
|
20230926,152600,294634830,887,887,887,887,0
|
|
20230926,152500,294634830,887,887,887,887,0
|
|
20230926,152400,294634830,887,887,887,887,0
|
|
20230926,152300,294634830,887,887,887,887,0
|
|
20230926,152200,294634830,887,887,887,887,0
|
|
20230926,152100,294634830,887,887,887,887,0
|
|
20230926,152000,294634830,887,887,887,887,0
|
|
20230926,151900,294634830,887,877,887,876,11010
|
|
20230926,151800,284924522,879,879,879,879,0
|
|
20230926,151700,284924522,879,873,879,864,2102
|
|
20230926,151600,283086361,864,868,877,864,7022
|
|
20230926,151500,276956014,864,864,869,864,210
|
|
20230926,151400,276773701,864,864,864,863,3104
|
|
20230926,151300,274091969,864,865,865,864,5899
|
|
20230926,151200,268994960,865,865,865,865,0
|
|
20230926,151100,268994960,865,865,865,865,0
|
|
20230926,151000,268994960,865,865,865,865,610
|
|
20230926,150900,268467310,870,869,870,869,2
|
|
20230926,150800,268465571,868,865,868,865,2
|
|
20230926,150700,268463838,864,865,871,864,1110
|
|
20230926,150600,267498652,866,866,866,866,1982
|
|
20230926,150500,265782240,866,864,871,864,1019
|
|
20230926,150400,264895758,872,867,872,867,3500
|
|
20230926,150300,261856554,867,865,867,864,165
|
|
20230926,150200,261713904,864,864,864,864,0
|
|
20230926,150100,261713904,864,867,867,864,404
|
|
20230926,150000,261363865,865,865,865,865,0
|
|
20230926,145900,261363865,865,865,865,865,0
|
|
20230926,145800,261363865,865,865,865,865,0
|
|
20230926,145700,261363865,865,865,865,865,0
|
|
20230926,145600,261363865,865,865,865,865,2278
|
|
20230926,145500,259393395,866,866,866,866,0
|
|
20230926,145400,259393395,866,866,866,866,1
|
|
20230926,145300,259392529,866,866,866,866,0
|
|
20230926,145200,259392529,866,866,866,866,3293
|
|
20230926,145100,256540791,865,865,865,865,0
|
|
20230926,145000,256540791,865,865,865,865,0
|
|
20230926,144900,256540791,865,867,867,865,3433
|
|
20230926,144800,253567642,867,867,867,867,0
|
|
20230926,144700,253567642,867,867,867,867,100
|
|
20230926,144600,253480942,866,867,867,866,582
|
|
20230926,144500,252976365,869,869,869,869,1
|
|
20230926,144400,252975496,870,870,870,870,0
|
|
20230926,144300,252975496,870,870,870,870,0
|
|
20230926,144200,252975496,870,870,870,870,0
|
|
20230926,144100,252975496,870,870,870,870,0
|
|
20230926,144000,252975496,870,870,870,870,0
|
|
20230926,143900,252975496,870,870,870,870,1
|
|
20230926,143800,252974626,868,868,868,868,1
|
|
20230926,143700,252973758,867,869,870,867,106
|
|
20230926,143600,252881608,869,869,869,869,1
|
|
20230926,143500,252880739,868,868,868,868,0
|
|
20230926,143400,252880739,868,868,868,868,0
|
|
20230926,143300,252880739,868,868,868,868,0
|
|
20230926,143200,252880739,868,868,868,868,0
|
|
20230926,143100,252880739,868,868,868,868,0
|
|
20230926,143000,252880739,868,868,868,868,0
|
|
20230926,142900,252880739,868,868,868,868,0
|
|
20230926,142800,252880739,868,868,868,868,0
|
|
20230926,142700,252880739,868,868,868,868,0
|
|
20230926,142600,252880739,868,868,868,868,0
|
|
20230926,142500,252880739,868,868,868,868,0
|
|
20230926,142400,252880739,868,868,868,868,0
|
|
20230926,142300,252880739,868,868,868,868,0
|
|
20230926,142200,252880739,868,868,868,868,0
|
|
20230926,142100,252880739,868,868,868,868,0
|
|
20230926,142000,252880739,868,868,868,868,1
|
|
20230926,141900,252879871,867,867,867,867,0
|
|
20230926,141800,252879871,867,867,867,867,13
|
|
20230926,141700,252868600,866,867,867,866,37
|
|
20230926,141600,252836522,867,867,867,867,0
|
|
20230926,141500,252836522,867,867,867,867,0
|
|
20230926,141400,252836522,867,867,867,867,0
|
|
20230926,141300,252836522,867,867,867,867,5
|
|
20230926,141200,252832187,867,867,867,867,0
|
|
20230926,141100,252832187,867,867,867,867,0
|
|
20230926,141000,252832187,867,867,867,867,0
|
|
20230926,140900,252832187,867,867,867,867,0
|
|
20230926,140800,252832187,867,867,867,867,0
|
|
20230926,140700,252832187,867,867,867,867,0
|
|
20230926,140600,252832187,867,867,867,867,0
|
|
20230926,140500,252832187,867,867,867,867,8
|
|
20230926,140400,252825251,866,866,866,866,0
|
|
20230926,140300,252825251,866,866,866,866,8
|
|
20230926,140200,252818323,865,866,866,865,2132
|
|
20230926,140100,250972110,866,866,866,866,0
|
|
20230926,140000,250972110,866,867,867,866,1687
|
|
20230926,135900,249511164,870,870,870,870,0
|
|
20230926,135800,249511164,870,870,870,870,0
|
|
20230926,135700,249511164,870,870,870,870,0
|
|
20230926,135600,249511164,870,870,870,870,57
|
|
20230926,135500,249461574,869,869,869,869,10
|
|
20230926,135400,249452884,870,870,870,870,0
|
|
20230926,135300,249452884,870,870,870,870,0
|
|
20230926,135200,249452884,870,870,870,870,0
|
|
20230926,135100,249452884,870,870,870,870,0
|
|
20230926,135000,249452884,870,870,870,870,0
|
|
20230926,134900,249452884,870,870,870,870,0
|
|
20230926,134800,249452884,870,870,870,870,0
|
|
20230926,134700,249452884,870,870,870,870,0
|
|
20230926,134600,249452884,870,870,870,870,1
|
|
20230926,134500,249452014,869,869,869,869,12
|
|
20230926,134400,249441586,870,870,870,870,0
|
|
20230926,134300,249441586,870,870,870,870,0
|
|
20230926,134200,249441586,870,870,870,870,0
|
|
20230926,134100,249441586,870,870,870,870,0
|
|
20230926,134000,249441586,870,870,870,870,1
|
|
20230926,133900,249440716,866,866,866,866,0
|
|
20230926,133800,249440716,866,866,866,866,0
|
|
20230926,133700,249440716,866,866,866,866,0
|
|
20230926,133600,249440716,866,866,866,866,0
|
|
20230926,133500,249440716,866,866,866,866,0
|
|
20230926,133400,249440716,866,866,866,866,0
|
|
20230926,133300,249440716,866,866,866,866,0
|
|
20230926,133200,249440716,866,866,866,866,0
|
|
20230926,133100,249440716,866,866,866,866,0
|
|
20230926,133000,249440716,866,866,866,866,0
|
|
20230926,132900,249440716,866,866,866,866,3
|
|
20230926,132800,249438118,865,865,865,865,0
|
|
20230926,132700,249438118,865,865,865,865,3
|
|
20230926,132600,249435523,865,865,865,865,0
|
|
20230926,132500,249435523,865,865,865,865,0
|
|
20230926,132400,249435523,865,865,865,865,0
|
|
20230926,132300,249435523,865,865,865,865,0
|
|
20230926,132200,249435523,865,865,865,865,0
|
|
20230926,132100,249435523,865,865,865,865,0
|
|
20230926,132000,249435523,865,865,865,865,0
|
|
20230926,131900,249435523,865,865,865,865,3000
|
|
20230926,131800,246840523,871,871,871,871,0
|
|
20230926,131700,246840523,871,870,871,870,3000
|
|
20230926,131600,244229606,865,865,865,865,0
|
|
20230926,131500,244229606,865,866,866,865,580
|
|
20230926,131400,243727362,866,866,866,866,0
|
|
20230926,131300,243727362,866,866,866,866,1
|
|
20230926,131200,243726496,866,866,866,866,2842
|
|
20230926,131100,241265324,866,866,866,866,0
|
|
20230926,131000,241265324,866,866,866,866,0
|
|
20230926,130900,241265324,866,866,866,866,0
|
|
20230926,130800,241265324,866,866,866,866,0
|
|
20230926,130700,241265324,866,866,866,866,0
|
|
20230926,130600,241265324,866,866,866,866,0
|
|
20230926,130500,241265324,866,872,872,866,21
|
|
20230926,130400,241247018,867,867,867,867,0
|
|
20230926,130300,241247018,867,867,867,867,0
|
|
20230926,130200,241247018,867,866,867,865,3589
|
|
20230926,130100,238141182,867,869,869,867,1864
|
|
20230926,130000,236523494,866,866,866,866,325
|
|
20230926,125900,236242044,868,868,868,868,1238
|
|
20230926,125800,235167460,868,868,868,868,1000
|
|
20230926,125700,234299460,868,866,868,866,6500
|
|
20230926,125600,228662460,866,866,866,866,0
|
|
20230926,125500,228662460,866,866,866,866,0
|
|
20230926,125400,228662460,866,866,866,866,0
|
|
20230926,125300,228662460,866,866,866,866,5580
|
|
20230926,125200,223830180,867,867,867,867,2300
|
|
20230926,125100,221836080,868,868,868,868,0
|
|
20230926,125000,221836080,868,868,868,868,8618
|
|
20230926,124900,214355656,875,870,875,870,202
|
|
20230926,124800,214179041,869,869,869,869,2434
|
|
20230926,124700,212063895,869,869,869,869,0
|
|
20230926,124600,212063895,869,869,869,869,50
|
|
20230926,124500,212020445,868,868,868,868,10
|
|
20230926,124400,212011765,867,867,867,867,0
|
|
20230926,124300,212011765,867,867,867,867,0
|
|
20230926,124200,212011765,867,867,867,867,0
|
|
20230926,124100,212011765,867,867,867,867,0
|
|
20230926,124000,212011765,867,867,867,867,0
|
|
20230926,123900,212011765,867,867,867,867,0
|
|
20230926,123800,212011765,867,867,867,867,0
|
|
20230926,123700,212011765,867,867,867,867,0
|
|
20230926,123600,212011765,867,867,867,867,0
|
|
20230926,123500,212011765,867,867,867,867,0
|
|
20230926,123400,212011765,867,867,867,867,0
|
|
20230926,123300,212011765,867,867,867,867,0
|
|
20230926,123200,212011765,867,867,867,867,1
|
|
20230926,123100,212010898,866,866,866,866,0
|
|
20230926,123000,212010898,866,866,866,866,0
|
|
20230926,122900,212010898,866,866,866,866,0
|
|
20230926,122800,212010898,866,867,867,866,1118
|
|
20230926,122700,211042606,869,869,869,869,0
|
|
20230926,122600,211042606,869,869,869,869,5
|
|
20230926,122500,211038261,869,869,869,869,20
|
|
20230926,122400,211020881,867,867,867,867,0
|
|
20230926,122300,211020881,867,867,867,867,0
|
|
20230926,122200,211020881,867,867,867,867,40
|
|
20230926,122100,210986201,867,867,867,867,0
|
|
20230926,122000,210986201,867,867,867,867,0
|
|
20230926,121900,210986201,867,867,867,867,0
|
|
20230926,121800,210986201,867,867,867,866,1847
|
|
20230926,121700,209384942,867,869,869,867,63
|
|
20230926,121600,209330221,868,868,868,868,0
|
|
20230926,121500,209330221,868,868,868,868,0
|
|
20230926,121400,209330221,868,868,868,868,0
|
|
20230926,121300,209330221,868,868,868,868,74
|
|
20230926,121200,209265989,868,868,868,868,5
|
|
20230926,121100,209261649,868,868,868,868,1
|
|
20230926,121000,209260781,868,868,868,868,0
|
|
20230926,120900,209260781,868,868,868,868,0
|
|
20230926,120800,209260781,868,868,868,868,0
|
|
20230926,120700,209260781,868,867,868,867,450
|
|
20230926,120600,208870366,866,866,866,866,0
|
|
20230926,120500,208870366,866,866,866,866,50
|
|
20230926,120400,208827066,866,867,867,866,1081
|
|
20230926,120300,207890789,867,867,867,867,0
|
|
20230926,120200,207890789,867,867,867,867,10000
|
|
20230926,120100,199220789,867,867,867,867,0
|
|
20230926,120000,199220789,867,867,867,867,0
|
|
20230926,115900,199220789,867,867,867,867,0
|
|
20230926,115800,199220789,867,867,867,867,0
|
|
20230926,115700,199220789,867,867,867,867,0
|
|
20230926,115600,199220789,867,867,867,867,151
|
|
20230926,115500,199089872,866,866,866,866,0
|
|
20230926,115400,199089872,866,866,866,866,0
|
|
20230926,115300,199089872,866,866,866,866,0
|
|
20230926,115200,199089872,866,866,866,866,0
|
|
20230926,115100,199089872,866,866,866,866,0
|
|
20230926,115000,199089872,866,866,866,866,0
|
|
20230926,114900,199089872,866,866,866,866,3029
|
|
20230926,114800,196466758,866,866,866,866,141
|
|
20230926,114700,196344652,866,867,867,866,4939
|
|
20230926,114600,192067408,867,867,867,867,88
|
|
20230926,114500,191991112,868,868,868,868,0
|
|
20230926,114400,191991112,868,868,868,868,0
|
|
20230926,114300,191991112,868,868,868,868,0
|
|
20230926,114200,191991112,868,868,868,868,0
|
|
20230926,114100,191991112,868,868,868,868,0
|
|
20230926,114000,191991112,868,868,868,868,0
|
|
20230926,113900,191991112,868,868,868,868,0
|
|
20230926,113800,191991112,868,868,868,868,0
|
|
20230926,113700,191991112,868,868,868,868,0
|
|
20230926,113600,191991112,868,868,868,868,1
|
|
20230926,113500,191990244,867,867,867,867,3000
|
|
20230926,113400,189389244,867,867,867,867,0
|
|
20230926,113300,189389244,867,867,867,867,0
|
|
20230926,113200,189389244,867,869,869,867,10256
|
|
20230926,113100,180491092,869,869,869,868,18
|
|
20230926,113000,180475452,869,869,869,869,200
|
|
20230926,112900,180301652,869,869,869,869,1
|
|
20230926,112800,180300783,869,869,869,869,10
|
|
20230926,112700,180292093,869,869,869,869,20
|
|
20230926,112600,180274713,869,869,869,869,0
|
|
20230926,112500,180274713,869,869,869,869,0
|
|
20230926,112400,180274713,869,869,869,869,0
|
|
20230926,112300,180274713,869,869,869,869,3057
|
|
20230926,112200,177618180,870,870,870,870,440
|
|
20230926,112100,177235380,870,870,870,870,207
|
|
20230926,112000,177055290,870,870,870,870,0
|
|
20230926,111900,177055290,870,870,870,870,0
|
|
20230926,111800,177055290,870,870,870,870,805
|
|
20230926,111700,176354940,869,869,869,869,0
|
|
20230926,111600,176354940,869,869,869,869,1
|
|
20230926,111500,176354071,870,870,870,870,1000
|
|
20230926,111400,175484071,870,870,870,870,2381
|
|
20230926,111300,173412601,870,871,871,870,1999
|
|
20230926,111200,171672471,877,871,877,871,1000
|
|
20230926,111100,170798189,870,870,870,870,194
|
|
20230926,111000,170629409,870,870,870,870,2530
|
|
20230926,110900,168428309,870,870,870,870,0
|
|
20230926,110800,168428309,870,870,870,870,0
|
|
20230926,110700,168428309,870,870,870,869,2747
|
|
20230926,110600,166038578,869,869,869,869,0
|
|
20230926,110500,166038578,869,870,870,869,5341
|
|
20230926,110400,161393500,874,874,874,874,0
|
|
20230926,110300,161393500,874,874,874,874,0
|
|
20230926,110200,161393500,874,874,874,874,0
|
|
20230926,110100,161393500,874,873,876,873,5173
|
|
20230926,110000,156873822,873,873,873,873,0
|
|
20230926,105900,156873822,873,866,873,866,6001
|
|
20230926,105800,151669390,865,865,865,865,1946
|
|
20230926,105700,149986100,865,865,865,865,2273
|
|
20230926,105600,148019955,866,866,866,866,205
|
|
20230926,105500,147842425,865,865,866,865,1002
|
|
20230926,105400,146975495,866,867,867,865,5077
|
|
20230926,105300,142577506,868,869,869,868,2157
|
|
20230926,105200,140704888,869,870,870,869,2520
|
|
20230926,105100,138514988,870,870,870,870,0
|
|
20230926,105000,138514988,870,872,872,869,7935
|
|
20230926,104900,131609432,872,875,875,872,27
|
|
20230926,104800,131585862,876,876,876,876,0
|
|
20230926,104700,131585862,876,876,876,876,0
|
|
20230926,104600,131585862,876,876,876,876,0
|
|
20230926,104500,131585862,876,876,876,876,0
|
|
20230926,104400,131585862,876,876,876,876,0
|
|
20230926,104300,131585862,876,876,876,876,250
|
|
20230926,104200,131366862,876,876,876,876,0
|
|
20230926,104100,131366862,876,876,876,876,0
|
|
20230926,104000,131366862,876,876,876,876,100
|
|
20230926,103900,131279262,877,877,877,877,0
|
|
20230926,103800,131279262,877,877,877,877,0
|
|
20230926,103700,131279262,877,877,877,877,0
|
|
20230926,103600,131279262,877,877,877,877,0
|
|
20230926,103500,131279262,877,877,877,877,0
|
|
20230926,103400,131279262,877,877,877,877,0
|
|
20230926,103300,131279262,877,877,877,877,0
|
|
20230926,103200,131279262,877,877,877,877,3
|
|
20230926,103100,131276631,877,877,877,877,0
|
|
20230926,103000,131276631,877,877,877,877,1
|
|
20230926,102900,131275754,871,871,871,871,0
|
|
20230926,102800,131275754,871,871,871,871,0
|
|
20230926,102700,131275754,871,873,873,871,5262
|
|
20230926,102600,126686542,874,874,874,874,1858
|
|
20230926,102500,125062650,874,874,874,874,1
|
|
20230926,102400,125061776,876,876,876,876,250
|
|
20230926,102300,124842776,875,874,875,874,582
|
|
20230926,102200,124333536,874,874,874,874,0
|
|
20230926,102100,124333536,874,876,876,874,1184
|
|
20230926,102000,123298713,876,874,876,874,7
|
|
20230926,101900,123292593,874,875,877,874,1066
|
|
20230926,101800,122360706,875,877,877,875,3715
|
|
20230926,101700,119109859,877,877,877,877,650
|
|
20230926,101600,118539809,877,877,877,877,1
|
|
20230926,101500,118538932,876,876,876,876,150
|
|
20230926,101400,118407532,876,876,876,876,0
|
|
20230926,101300,118407532,876,876,876,876,49
|
|
20230926,101200,118364608,876,876,876,876,117
|
|
20230926,101100,118262116,875,875,875,875,0
|
|
20230926,101000,118262116,875,875,875,875,0
|
|
20230926,100900,118262116,875,875,875,875,0
|
|
20230926,100800,118262116,875,875,875,875,0
|
|
20230926,100700,118262116,875,875,875,875,0
|
|
20230926,100600,118262116,875,875,875,875,22
|
|
20230926,100500,118242866,875,874,875,874,250
|
|
20230926,100400,118024137,874,874,874,874,0
|
|
20230926,100300,118024137,874,874,874,874,848
|
|
20230926,100200,117282985,874,874,874,874,1
|
|
20230926,100100,117282111,875,875,875,875,223
|
|
20230926,100000,117086986,877,877,877,877,0
|
|
20230926,095900,117086986,877,877,877,877,20
|
|
20230926,095800,117069446,877,877,877,877,0
|
|
20230926,095700,117069446,877,877,877,877,801
|
|
20230926,095600,116366969,874,874,874,874,0
|
|
20230926,095500,116366969,874,876,876,874,121
|
|
20230926,095400,116260975,875,875,875,875,188
|
|
20230926,095300,116096475,875,875,875,875,23
|
|
20230926,095200,116076350,874,876,876,874,3389
|
|
20230926,095100,113110771,876,876,876,876,1200
|
|
20230926,095000,112059571,879,879,879,879,0
|
|
20230926,094900,112059571,879,879,879,879,70
|
|
20230926,094800,111998041,879,879,879,879,0
|
|
20230926,094700,111998041,879,879,879,879,2
|
|
20230926,094600,111996283,879,879,879,879,12
|
|
20230926,094500,111985735,879,879,879,879,2
|
|
20230926,094400,111983977,876,876,876,876,0
|
|
20230926,094300,111983977,876,878,878,876,2576
|
|
20230926,094200,109725628,879,879,879,879,100
|
|
20230926,094100,109637728,880,880,880,880,100
|
|
20230926,094000,109549728,881,880,881,880,152
|
|
20230926,093900,109415918,879,882,882,879,386
|
|
20230926,093800,109076426,884,879,884,879,17
|
|
20230926,093700,109061478,879,882,884,879,3407
|
|
20230926,093600,106060794,885,882,885,881,1768
|
|
20230926,093500,104500468,884,885,885,883,2208
|
|
20230926,093400,102550193,886,885,886,885,302
|
|
20230926,093300,102282917,884,884,884,884,41
|
|
20230926,093200,102246673,885,885,885,885,3
|
|
20230926,093100,102244018,884,884,884,884,0
|
|
20230926,093000,102244018,884,884,884,884,100
|
|
20230926,092900,102155618,883,883,883,883,50
|
|
20230926,092800,102111468,885,885,885,885,0
|
|
20230926,092700,102111468,885,885,885,885,410
|
|
20230926,092600,101748618,885,884,885,884,18
|
|
20230926,092500,101732705,882,882,882,882,0
|
|
20230926,092400,101732705,882,883,883,882,1022
|
|
20230926,092300,100830280,884,885,885,884,940
|
|
20230926,092200,99999310,885,885,885,885,298
|
|
20230926,092100,99735580,885,885,885,885,55
|
|
20230926,092000,99686905,886,886,888,885,2555
|
|
20230926,091900,97424353,885,886,886,885,4390
|
|
20230926,091800,93537680,888,888,888,888,71
|
|
20230926,091700,93474632,886,887,887,886,434
|
|
20230926,091600,93089726,886,888,888,886,1561
|
|
20230926,091500,91704680,888,888,889,888,3715
|
|
20230926,091400,88404039,886,887,887,886,1001
|
|
20230926,091300,87516153,887,885,887,885,2864
|
|
20230926,091200,84980513,886,886,886,885,1349
|
|
20230926,091100,83785300,886,886,886,886,0
|
|
20230926,091000,83785300,886,888,888,886,2987
|
|
20230926,090900,81133278,889,890,890,889,1643
|
|
20230926,090800,79671659,890,891,891,890,3181
|
|
20230926,090700,76840468,891,893,893,891,10911
|
|
20230926,090600,67107646,894,894,894,893,769
|
|
20230926,090500,66420161,900,902,902,895,9128
|
|
20230926,090400,58221738,904,901,904,901,282
|
|
20230926,090300,57967405,901,900,901,900,576
|
|
20230926,090200,57448997,900,905,933,897,9449
|
|
20230926,090100,48897597,905,892,905,892,22569
|
|
20230926,090000,28739113,892,891,892,891,32241
|