621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191800,270252698,831,831,831,831,9850
|
|
20230717,191700,270252698,831,831,831,831,0
|
|
20230717,191600,270252698,831,831,831,831,0
|
|
20230717,191500,270252698,831,831,831,831,0
|
|
20230717,191400,270252698,831,831,831,831,0
|
|
20230717,191300,270252698,831,831,831,831,0
|
|
20230717,191200,270252698,831,831,831,831,0
|
|
20230717,191100,270252698,831,831,831,831,0
|
|
20230717,191000,270252698,831,831,831,831,0
|
|
20230717,190900,270252698,831,831,831,831,0
|
|
20230717,190800,270252698,831,831,831,831,0
|
|
20230717,190700,270252698,831,831,831,831,0
|
|
20230717,190600,270252698,831,831,831,831,0
|
|
20230717,190500,270252698,831,831,831,831,0
|
|
20230717,190400,270252698,831,831,831,831,0
|
|
20230717,190300,270252698,831,831,831,831,0
|
|
20230717,190200,270252698,831,831,831,831,0
|
|
20230717,190100,270252698,831,831,831,831,0
|
|
20230717,190000,270252698,831,831,831,831,0
|
|
20230717,185900,270252698,831,831,831,831,0
|
|
20230717,185800,270252698,831,831,831,831,0
|
|
20230717,185700,270252698,831,831,831,831,0
|
|
20230717,185600,270252698,831,831,831,831,0
|
|
20230717,185500,270252698,831,831,831,831,0
|
|
20230717,185400,270252698,831,831,831,831,0
|
|
20230717,185300,270252698,831,831,831,831,0
|
|
20230717,185200,270252698,831,831,831,831,0
|
|
20230717,185100,270252698,831,831,831,831,0
|
|
20230717,185000,270252698,831,831,831,831,0
|
|
20230717,184900,270252698,831,831,831,831,0
|
|
20230717,184800,270252698,831,831,831,831,9850
|
|
20230717,184700,270252698,831,831,831,831,0
|
|
20230717,184600,270252698,831,831,831,831,0
|
|
20230717,184500,270252698,831,831,831,831,0
|
|
20230717,184400,270252698,831,831,831,831,0
|
|
20230717,184300,270252698,831,831,831,831,0
|
|
20230717,184200,270252698,831,831,831,831,0
|
|
20230717,184100,270252698,831,831,831,831,0
|
|
20230717,184000,270252698,831,831,831,831,0
|
|
20230717,183900,270252698,831,831,831,831,0
|
|
20230717,183800,270252698,831,831,831,831,0
|
|
20230717,183700,270252698,831,831,831,831,0
|
|
20230717,183600,270252698,831,831,831,831,0
|
|
20230717,183500,270252698,831,831,831,831,0
|
|
20230717,183400,270252698,831,831,831,831,0
|
|
20230717,183300,270252698,831,831,831,831,0
|
|
20230717,183200,270252698,831,831,831,831,0
|
|
20230717,183100,270252698,831,831,831,831,0
|
|
20230717,183000,270252698,831,831,831,831,0
|
|
20230717,182900,270252698,831,831,831,831,0
|
|
20230717,182800,270252698,831,831,831,831,0
|
|
20230717,182700,270252698,831,831,831,831,0
|
|
20230717,182600,270252698,831,831,831,831,0
|
|
20230717,182500,270252698,831,831,831,831,0
|
|
20230717,182400,270252698,831,831,831,831,0
|
|
20230717,182300,270252698,831,831,831,831,0
|
|
20230717,182200,270252698,831,831,831,831,0
|
|
20230717,182100,270252698,831,831,831,831,0
|
|
20230717,182000,270252698,831,831,831,831,0
|
|
20230717,181900,270252698,831,831,831,831,0
|
|
20230717,181800,270252698,831,831,831,831,9850
|
|
20230717,181700,270252698,831,831,831,831,0
|
|
20230717,181600,270252698,831,831,831,831,0
|
|
20230717,181500,270252698,831,831,831,831,0
|
|
20230717,181400,270252698,831,831,831,831,0
|
|
20230717,181300,270252698,831,831,831,831,0
|
|
20230717,181200,270252698,831,831,831,831,0
|
|
20230717,181100,270252698,831,831,831,831,0
|
|
20230717,181000,270252698,831,831,831,831,0
|
|
20230717,180900,270252698,831,831,831,831,0
|
|
20230717,180800,270252698,831,831,831,831,0
|
|
20230717,180700,270252698,831,831,831,831,0
|
|
20230717,180600,270252698,831,831,831,831,0
|
|
20230717,180500,270252698,831,831,831,831,0
|
|
20230717,180400,270252698,831,831,831,831,0
|
|
20230717,180300,270252698,831,831,831,831,0
|
|
20230717,180200,270252698,831,831,831,831,0
|
|
20230717,180100,270252698,831,831,831,831,0
|
|
20230717,180000,270252698,831,831,831,831,0
|
|
20230717,175900,270252698,831,831,831,831,0
|
|
20230717,175800,270252698,831,831,831,831,0
|
|
20230717,175700,270252698,831,831,831,831,0
|
|
20230717,175600,270252698,831,831,831,831,0
|
|
20230717,175500,270252698,831,831,831,831,0
|
|
20230717,175400,270252698,831,831,831,831,0
|
|
20230717,175300,270252698,831,831,831,831,0
|
|
20230717,175200,270252698,831,831,831,831,0
|
|
20230717,175100,270252698,831,831,831,831,0
|
|
20230717,175000,270252698,831,831,831,831,0
|
|
20230717,174900,270252698,831,831,831,831,0
|
|
20230717,174800,270252698,831,831,831,831,9850
|
|
20230717,174700,270252698,831,831,831,831,0
|
|
20230717,174600,270252698,831,831,831,831,0
|
|
20230717,174500,270252698,831,831,831,831,0
|
|
20230717,174400,270252698,831,831,831,831,0
|
|
20230717,174300,270252698,831,831,831,831,0
|
|
20230717,174200,270252698,831,831,831,831,0
|
|
20230717,174100,270252698,831,831,831,831,0
|
|
20230717,174000,270252698,831,831,831,831,0
|
|
20230717,173900,270252698,831,831,831,831,0
|
|
20230717,173800,270252698,831,831,831,831,0
|
|
20230717,173700,270252698,831,831,831,831,0
|
|
20230717,173600,270252698,831,831,831,831,0
|
|
20230717,173500,270252698,831,831,831,831,0
|
|
20230717,173400,270252698,831,831,831,831,0
|
|
20230717,173300,270252698,831,831,831,831,0
|
|
20230717,173200,270252698,831,831,831,831,0
|
|
20230717,173100,270252698,831,831,831,831,0
|
|
20230717,173000,270252698,831,831,831,831,0
|
|
20230717,172900,270252698,831,831,831,831,0
|
|
20230717,172800,270252698,831,831,831,831,0
|
|
20230717,172700,270252698,831,831,831,831,0
|
|
20230717,172600,270252698,831,831,831,831,0
|
|
20230717,172500,270252698,831,831,831,831,0
|
|
20230717,172400,270252698,831,831,831,831,0
|
|
20230717,172300,270252698,831,831,831,831,0
|
|
20230717,172200,270252698,831,831,831,831,0
|
|
20230717,172100,270252698,831,831,831,831,0
|
|
20230717,172000,270252698,831,831,831,831,0
|
|
20230717,171900,270252698,831,831,831,831,0
|
|
20230717,171800,270252698,831,831,831,831,9850
|
|
20230717,171700,270252698,831,831,831,831,0
|
|
20230717,171600,270252698,831,831,831,831,0
|
|
20230717,171500,270252698,831,831,831,831,0
|
|
20230717,171400,270252698,831,831,831,831,0
|
|
20230717,171300,270252698,831,831,831,831,0
|
|
20230717,171200,270252698,831,831,831,831,0
|
|
20230717,171100,270252698,831,831,831,831,0
|
|
20230717,171000,270252698,831,831,831,831,0
|
|
20230717,170900,270252698,831,831,831,831,0
|
|
20230717,170800,270252698,831,831,831,831,0
|
|
20230717,170700,270252698,831,831,831,831,0
|
|
20230717,170600,270252698,831,831,831,831,0
|
|
20230717,170500,270252698,831,831,831,831,0
|
|
20230717,170400,270252698,831,831,831,831,0
|
|
20230717,170300,270252698,831,831,831,831,0
|
|
20230717,170200,270252698,831,831,831,831,0
|
|
20230717,170100,270252698,831,831,831,831,0
|
|
20230717,170000,270252698,831,831,831,831,0
|
|
20230717,165900,270252698,831,831,831,831,0
|
|
20230717,165800,270252698,831,831,831,831,0
|
|
20230717,165700,270252698,831,831,831,831,0
|
|
20230717,165600,270252698,831,831,831,831,0
|
|
20230717,165500,270252698,831,831,831,831,0
|
|
20230717,165400,270252698,831,831,831,831,0
|
|
20230717,165300,270252698,831,831,831,831,0
|
|
20230717,165200,270252698,831,831,831,831,0
|
|
20230717,165100,270252698,831,831,831,831,0
|
|
20230717,165000,270252698,831,831,831,831,0
|
|
20230717,164900,270252698,831,831,831,831,0
|
|
20230717,164800,270252698,831,831,831,831,9850
|
|
20230717,164700,270252698,831,831,831,831,0
|
|
20230717,164600,270252698,831,831,831,831,0
|
|
20230717,164500,270252698,831,831,831,831,0
|
|
20230717,164400,270252698,831,831,831,831,0
|
|
20230717,164300,270252698,831,831,831,831,0
|
|
20230717,164200,270252698,831,831,831,831,0
|
|
20230717,164100,270252698,831,831,831,831,0
|
|
20230717,164000,270252698,831,831,831,831,0
|
|
20230717,163900,270252698,831,831,831,831,0
|
|
20230717,163800,270252698,831,831,831,831,0
|
|
20230717,163700,270252698,831,831,831,831,0
|
|
20230717,163600,270252698,831,831,831,831,0
|
|
20230717,163500,270252698,831,831,831,831,0
|
|
20230717,163400,270252698,831,831,831,831,0
|
|
20230717,163300,270252698,831,831,831,831,0
|
|
20230717,163200,270252698,831,831,831,831,0
|
|
20230717,163100,270252698,831,831,831,831,0
|
|
20230717,163000,270252698,831,831,831,831,0
|
|
20230717,162900,270252698,831,831,831,831,0
|
|
20230717,162800,270252698,831,831,831,831,0
|
|
20230717,162700,270252698,831,831,831,831,0
|
|
20230717,162600,270252698,831,831,831,831,0
|
|
20230717,162500,270252698,831,831,831,831,0
|
|
20230717,162400,270252698,831,831,831,831,0
|
|
20230717,162300,270252698,831,831,831,831,0
|
|
20230717,162200,270252698,831,831,831,831,0
|
|
20230717,162100,270252698,831,831,831,831,0
|
|
20230717,162000,270252698,831,831,831,831,0
|
|
20230717,161900,270252698,831,831,831,831,0
|
|
20230717,161800,270252698,831,831,831,831,9850
|
|
20230717,161700,270252698,831,831,831,831,0
|
|
20230717,161600,270252698,831,831,831,831,0
|
|
20230717,161500,270252698,831,831,831,831,0
|
|
20230717,161400,270252698,831,831,831,831,0
|
|
20230717,161300,270252698,831,831,831,831,0
|
|
20230717,161200,270252698,831,831,831,831,0
|
|
20230717,161100,270252698,831,831,831,831,0
|
|
20230717,161000,270252698,831,831,831,831,0
|
|
20230717,160900,270252698,831,831,831,831,0
|
|
20230717,160800,270252698,831,831,831,831,0
|
|
20230717,160700,270252698,831,831,831,831,0
|
|
20230717,160600,270252698,831,831,831,831,0
|
|
20230717,160500,270252698,831,831,831,831,0
|
|
20230717,160400,270252698,831,831,831,831,0
|
|
20230717,160300,270252698,831,831,831,831,0
|
|
20230717,160200,270252698,831,831,831,831,0
|
|
20230717,160100,270252698,831,831,831,831,0
|
|
20230717,160000,270252698,831,831,831,831,0
|
|
20230717,155900,270252698,831,831,831,831,0
|
|
20230717,155800,270252698,831,831,831,831,0
|
|
20230717,155700,270252698,831,831,831,831,0
|
|
20230717,155600,270252698,831,831,831,831,0
|
|
20230717,155500,270252698,831,831,831,831,0
|
|
20230717,155400,270252698,831,831,831,831,0
|
|
20230717,155300,270252698,831,831,831,831,0
|
|
20230717,155200,270252698,831,831,831,831,0
|
|
20230717,155100,270252698,831,831,831,831,0
|
|
20230717,155000,270252698,831,831,831,831,0
|
|
20230717,154900,270252698,831,831,831,831,0
|
|
20230717,154800,270252698,831,831,831,831,9850
|
|
20230717,154700,270252698,831,831,831,831,0
|
|
20230717,154600,270252698,831,831,831,831,0
|
|
20230717,154500,270252698,831,831,831,831,0
|
|
20230717,154400,270252698,831,831,831,831,0
|
|
20230717,154300,270252698,831,831,831,831,0
|
|
20230717,154200,270252698,831,831,831,831,0
|
|
20230717,154100,270252698,831,831,831,831,0
|
|
20230717,154000,270252698,831,831,831,831,0
|
|
20230717,153900,270252698,831,831,831,831,0
|
|
20230717,153800,270252698,831,831,831,831,0
|
|
20230717,153700,270252698,831,831,831,831,0
|
|
20230717,153600,270252698,831,831,831,831,0
|
|
20230717,153500,270252698,831,831,831,831,0
|
|
20230717,153400,270252698,831,831,831,831,0
|
|
20230717,153300,270252698,831,831,831,831,0
|
|
20230717,153200,270252698,831,831,831,831,0
|
|
20230717,153100,270252698,831,831,831,831,0
|
|
20230717,153000,270252698,831,831,831,831,9850
|
|
20230717,152900,262067348,835,835,835,835,0
|
|
20230717,152800,262067348,835,835,835,835,0
|
|
20230717,152700,262067348,835,835,835,835,0
|
|
20230717,152600,262067348,835,835,835,835,0
|
|
20230717,152500,262067348,835,835,835,835,0
|
|
20230717,152400,262067348,835,835,835,835,0
|
|
20230717,152300,262067348,835,835,835,835,0
|
|
20230717,152200,262067348,835,835,835,835,0
|
|
20230717,152100,262067348,835,835,835,835,0
|
|
20230717,152000,262067348,835,835,835,835,0
|
|
20230717,151900,262067348,835,835,835,835,18
|
|
20230717,151800,262052318,834,834,834,834,4
|
|
20230717,151700,262048982,834,834,834,834,0
|
|
20230717,151600,262048982,834,834,834,834,127
|
|
20230717,151500,261943064,833,833,833,833,21
|
|
20230717,151400,261925571,837,837,837,837,0
|
|
20230717,151300,261925571,837,834,837,834,589
|
|
20230717,151200,261433330,834,834,834,834,0
|
|
20230717,151100,261433330,834,834,834,834,33
|
|
20230717,151000,261405808,834,833,834,833,1544
|
|
20230717,150900,260118190,833,833,833,833,2101
|
|
20230717,150800,258368057,834,833,834,833,48
|
|
20230717,150700,258328071,833,833,833,833,320
|
|
20230717,150600,258061511,833,833,833,833,934
|
|
20230717,150500,257283489,833,833,833,833,7800
|
|
20230717,150400,250786089,836,834,836,833,3901
|
|
20230717,150300,247535873,834,834,834,834,0
|
|
20230717,150200,247535873,834,834,834,834,0
|
|
20230717,150100,247535873,834,834,834,834,0
|
|
20230717,150000,247535873,834,833,834,833,322
|
|
20230717,145900,247267638,833,833,833,833,0
|
|
20230717,145800,247267638,833,833,833,833,110
|
|
20230717,145700,247176008,833,833,833,833,750
|
|
20230717,145600,246551258,833,833,833,833,1
|
|
20230717,145500,246550425,833,833,833,833,2400
|
|
20230717,145400,244551225,833,834,834,833,2713
|
|
20230717,145300,242291295,833,833,833,833,2600
|
|
20230717,145200,240125495,836,836,836,836,1
|
|
20230717,145100,240124659,836,834,836,833,315
|
|
20230717,145000,239862260,833,833,833,833,0
|
|
20230717,144900,239862260,833,834,835,833,14992
|
|
20230717,144800,227359029,835,834,836,834,10581
|
|
20230717,144700,218519928,834,834,834,834,0
|
|
20230717,144600,218519928,834,834,834,834,89
|
|
20230717,144500,218445702,834,833,834,833,609
|
|
20230717,144400,217938153,833,833,833,833,887
|
|
20230717,144300,217199282,833,833,833,833,0
|
|
20230717,144200,217199282,833,833,833,833,0
|
|
20230717,144100,217199282,833,833,833,833,3
|
|
20230717,144000,217196783,832,831,833,831,117
|
|
20230717,143900,217099538,831,831,831,831,313
|
|
20230717,143800,216839435,831,831,831,831,78
|
|
20230717,143700,216774617,831,832,832,831,399
|
|
20230717,143600,216442689,832,831,832,831,1749
|
|
20230717,143500,214988627,831,831,831,831,0
|
|
20230717,143400,214988627,831,831,831,831,2
|
|
20230717,143300,214986965,831,831,831,831,31
|
|
20230717,143200,214961204,832,831,832,831,38
|
|
20230717,143100,214929619,831,832,832,831,829
|
|
20230717,143000,214240620,831,831,832,831,7
|
|
20230717,142900,214234798,832,832,832,832,0
|
|
20230717,142800,214234798,832,832,832,832,50
|
|
20230717,142700,214193198,833,831,833,831,363
|
|
20230717,142600,213891445,831,831,831,831,113
|
|
20230717,142500,213797542,831,833,833,831,2
|
|
20230717,142400,213795878,832,832,832,832,100
|
|
20230717,142300,213712678,833,833,833,833,1
|
|
20230717,142200,213711845,831,831,831,831,0
|
|
20230717,142100,213711845,831,830,831,830,1321
|
|
20230717,142000,212614407,830,834,834,830,8118
|
|
20230717,141900,205864400,833,833,833,833,400
|
|
20230717,141800,205531200,834,834,834,834,132
|
|
20230717,141700,205421112,834,834,834,834,280
|
|
20230717,141600,205187592,834,834,834,834,304
|
|
20230717,141500,204934056,834,834,834,834,339
|
|
20230717,141400,204651330,834,834,834,834,199
|
|
20230717,141300,204485364,835,834,835,834,200
|
|
20230717,141200,204318556,835,835,835,834,5238
|
|
20230717,141100,199950013,835,835,835,835,10
|
|
20230717,141000,199941663,835,835,835,835,76
|
|
20230717,140900,199878203,835,836,836,835,5336
|
|
20230717,140800,195420191,836,836,836,836,12
|
|
20230717,140700,195410159,836,837,837,836,36
|
|
20230717,140600,195380039,837,837,837,836,272
|
|
20230717,140500,195152386,837,837,838,837,37
|
|
20230717,140400,195121415,837,837,837,837,13
|
|
20230717,140300,195110534,837,837,837,837,340
|
|
20230717,140200,194825954,837,837,837,837,15
|
|
20230717,140100,194813399,837,837,837,837,51
|
|
20230717,140000,194770712,837,837,837,837,363
|
|
20230717,135900,194466881,837,838,838,837,1049
|
|
20230717,135800,193588057,838,837,838,837,26
|
|
20230717,135700,193566281,837,837,837,837,326
|
|
20230717,135600,193293419,837,837,837,837,13
|
|
20230717,135500,193282538,837,838,838,837,23
|
|
20230717,135400,193263278,838,837,838,837,343
|
|
20230717,135300,192976183,837,838,838,837,37
|
|
20230717,135200,192945181,838,837,839,837,383
|
|
20230717,135100,192624237,838,837,838,837,332
|
|
20230717,135000,192346347,837,837,837,837,3
|
|
20230717,134900,192343836,837,837,837,837,40
|
|
20230717,134800,192310356,837,837,837,837,52
|
|
20230717,134700,192266832,838,837,838,837,1050
|
|
20230717,134600,191387932,838,838,838,838,379
|
|
20230717,134500,191070330,838,838,838,838,0
|
|
20230717,134400,191070330,838,837,838,837,15
|
|
20230717,134300,191057774,837,837,837,837,65
|
|
20230717,134200,191003369,837,837,837,837,344
|
|
20230717,134100,190715441,837,837,837,837,530
|
|
20230717,134000,190271831,838,837,838,837,13
|
|
20230717,133900,190260949,837,837,837,837,313
|
|
20230717,133800,189998968,837,837,837,837,0
|
|
20230717,133700,189998968,837,837,837,837,337
|
|
20230717,133600,189716899,837,838,838,837,2197
|
|
20230717,133500,187875888,838,839,839,838,7
|
|
20230717,133400,187870021,838,838,838,838,7
|
|
20230717,133300,187864155,838,839,839,838,158
|
|
20230717,133200,187731599,839,839,839,839,12
|
|
20230717,133100,187721531,839,839,839,839,12
|
|
20230717,133000,187711463,839,839,839,839,324
|
|
20230717,132900,187439627,839,838,839,838,14
|
|
20230717,132800,187427894,839,839,839,839,23
|
|
20230717,132700,187408597,839,839,839,839,313
|
|
20230717,132600,187145990,839,839,839,839,325
|
|
20230717,132500,186873315,839,839,839,839,0
|
|
20230717,132400,186873315,839,839,839,839,0
|
|
20230717,132300,186873315,839,838,839,838,14
|
|
20230717,132200,186861582,838,838,838,838,13
|
|
20230717,132100,186850688,838,838,838,838,361
|
|
20230717,132000,186548170,838,838,838,838,13
|
|
20230717,131900,186537276,839,838,839,838,27
|
|
20230717,131800,186514643,838,838,839,838,333
|
|
20230717,131700,186235585,838,838,838,838,220
|
|
20230717,131600,186051225,838,838,838,838,12
|
|
20230717,131500,186041169,838,838,838,838,324
|
|
20230717,131400,185769657,838,838,838,838,0
|
|
20230717,131300,185769657,838,838,838,838,0
|
|
20230717,131200,185769657,838,838,838,838,313
|
|
20230717,131100,185507363,838,838,838,838,1
|
|
20230717,131000,185506525,843,844,844,843,2
|
|
20230717,130900,185504838,839,839,839,839,313
|
|
20230717,130800,185242231,839,839,839,839,0
|
|
20230717,130700,185242231,839,845,847,839,5239
|
|
20230717,130600,180807297,845,837,845,837,4862
|
|
20230717,130500,176706632,837,840,841,837,10002
|
|
20230717,130400,168295103,840,840,840,840,10000
|
|
20230717,130300,159895103,840,840,840,840,0
|
|
20230717,130200,159895103,840,840,840,840,2
|
|
20230717,130100,159893423,838,840,840,838,1298
|
|
20230717,130000,158805697,839,840,840,839,3378
|
|
20230717,125900,155971453,841,841,841,841,0
|
|
20230717,125800,155971453,841,841,841,841,59
|
|
20230717,125700,155921834,841,841,841,841,1
|
|
20230717,125600,155920993,841,839,841,839,28
|
|
20230717,125500,155897477,839,839,839,839,2
|
|
20230717,125400,155895799,839,839,839,839,2
|
|
20230717,125300,155894121,841,841,841,841,60
|
|
20230717,125200,155843661,839,839,841,839,16
|
|
20230717,125100,155830215,840,840,840,840,532
|
|
20230717,125000,155383335,840,840,840,840,54
|
|
20230717,124900,155337975,840,840,840,840,0
|
|
20230717,124800,155337975,840,841,841,840,1491
|
|
20230717,124700,154084098,841,841,841,841,2
|
|
20230717,124600,154082416,840,841,841,840,59
|
|
20230717,124500,154032799,841,842,842,841,2
|
|
20230717,124400,154031116,842,842,842,842,0
|
|
20230717,124300,154031116,842,842,842,842,46
|
|
20230717,124200,153992384,842,842,842,842,339
|
|
20230717,124100,153706946,842,842,842,842,15
|
|
20230717,124000,153694316,843,843,843,843,386
|
|
20230717,123900,153368918,843,843,843,843,23
|
|
20230717,123800,153349529,844,844,844,844,0
|
|
20230717,123700,153349529,844,843,844,843,501
|
|
20230717,123600,152926686,843,842,843,841,43
|
|
20230717,123500,152890511,844,844,844,844,0
|
|
20230717,123400,152890511,844,844,844,844,0
|
|
20230717,123300,152890511,844,844,844,844,0
|
|
20230717,123200,152890511,844,844,844,844,0
|
|
20230717,123100,152890511,844,844,844,844,754
|
|
20230717,123000,152254135,847,847,847,847,0
|
|
20230717,122900,152254135,847,847,847,847,0
|
|
20230717,122800,152254135,847,847,847,847,0
|
|
20230717,122700,152254135,847,834,847,834,3313
|
|
20230717,122600,149460075,834,835,835,834,6400
|
|
20230717,122500,144117206,836,836,836,836,130
|
|
20230717,122400,144008526,835,836,836,835,5097
|
|
20230717,122300,139752434,836,836,836,835,1997
|
|
20230717,122200,138084330,836,836,836,836,55
|
|
20230717,122100,138038350,836,836,836,836,116
|
|
20230717,122000,137941374,836,836,836,836,33
|
|
20230717,121900,137913786,835,837,837,835,10000
|
|
20230717,121800,129558295,837,837,837,837,813
|
|
20230717,121700,128877814,837,840,840,837,6
|
|
20230717,121600,128872777,840,840,840,840,1
|
|
20230717,121500,128871937,842,842,842,842,1
|
|
20230717,121400,128871095,844,842,844,837,2007
|
|
20230717,121300,127188155,842,842,842,842,100
|
|
20230717,121200,127103955,844,844,844,844,1
|
|
20230717,121100,127103111,845,845,845,845,0
|
|
20230717,121000,127103111,845,845,845,845,0
|
|
20230717,120900,127103111,845,845,845,845,0
|
|
20230717,120800,127103111,845,845,845,845,0
|
|
20230717,120700,127103111,845,844,845,838,15053
|
|
20230717,120600,114443947,845,845,845,845,50
|
|
20230717,120500,114401697,845,845,845,845,0
|
|
20230717,120400,114401697,845,845,845,845,1
|
|
20230717,120300,114400852,844,844,844,844,386
|
|
20230717,120200,114075068,844,844,844,844,0
|
|
20230717,120100,114075068,844,844,844,844,907
|
|
20230717,120000,113309560,845,845,845,845,53
|
|
20230717,115900,113264775,845,845,845,845,0
|
|
20230717,115800,113264775,845,845,845,845,18
|
|
20230717,115700,113249565,845,845,845,845,0
|
|
20230717,115600,113249565,845,845,845,845,0
|
|
20230717,115500,113249565,845,845,845,845,0
|
|
20230717,115400,113249565,845,845,845,845,0
|
|
20230717,115300,113249565,845,845,845,845,0
|
|
20230717,115200,113249565,845,845,845,845,0
|
|
20230717,115100,113249565,845,845,845,845,9
|
|
20230717,115000,113241960,845,845,845,845,591
|
|
20230717,114900,112742565,845,845,845,845,5
|
|
20230717,114800,112738340,845,845,845,845,0
|
|
20230717,114700,112738340,845,844,845,844,42
|
|
20230717,114600,112702863,844,844,844,844,30
|
|
20230717,114500,112677543,844,844,844,844,342
|
|
20230717,114400,112388895,844,844,844,844,500
|
|
20230717,114300,111966895,843,843,843,843,0
|
|
20230717,114200,111966895,843,843,843,843,313
|
|
20230717,114100,111703036,843,843,843,843,0
|
|
20230717,114000,111703036,843,843,843,843,1
|
|
20230717,113900,111702193,844,844,844,844,47
|
|
20230717,113800,111662525,844,844,844,844,0
|
|
20230717,113700,111662525,844,844,844,844,0
|
|
20230717,113600,111662525,844,844,844,844,500
|
|
20230717,113500,111240525,844,844,844,844,35
|
|
20230717,113400,111210985,844,844,844,844,151
|
|
20230717,113300,111083541,843,844,844,843,53
|
|
20230717,113200,111038812,844,844,844,844,50
|
|
20230717,113100,110996612,843,843,843,843,1
|
|
20230717,113000,110995769,844,844,844,844,281
|
|
20230717,112900,110758605,844,843,844,843,202
|
|
20230717,112800,110588219,844,844,844,844,42
|
|
20230717,112700,110552771,844,844,844,844,29
|
|
20230717,112600,110528295,844,844,844,844,0
|
|
20230717,112500,110528295,844,843,844,843,24
|
|
20230717,112400,110508051,844,843,844,843,328
|
|
20230717,112300,110231545,843,843,843,843,16
|
|
20230717,112200,110218057,844,843,844,843,20
|
|
20230717,112100,110201195,843,844,844,843,426
|
|
20230717,112000,109841655,844,844,844,844,78
|
|
20230717,111900,109775823,843,843,843,843,14
|
|
20230717,111800,109764021,844,843,844,843,375
|
|
20230717,111700,109447846,843,843,843,843,12
|
|
20230717,111600,109437730,845,843,845,843,14
|
|
20230717,111500,109425925,844,843,844,843,328
|
|
20230717,111400,109149420,843,843,843,843,15
|
|
20230717,111300,109136775,844,844,844,844,78
|
|
20230717,111200,109070943,844,844,844,844,333
|
|
20230717,111100,108789891,844,844,844,844,20
|
|
20230717,111000,108773011,844,844,844,844,231
|
|
20230717,110900,108578047,844,844,844,844,339
|
|
20230717,110800,108291931,844,844,844,844,300
|
|
20230717,110700,108038731,844,843,844,843,119
|
|
20230717,110600,107938357,843,844,844,843,1682
|
|
20230717,110500,106518874,845,845,845,845,10
|
|
20230717,110400,106510424,845,845,845,845,10
|
|
20230717,110300,106501974,844,844,844,844,1313
|
|
20230717,110200,105393802,844,844,844,844,0
|
|
20230717,110100,105393802,844,845,845,844,17
|
|
20230717,110000,105379451,845,846,846,845,8962
|
|
20230717,105900,97802344,847,847,847,847,200
|
|
20230717,105800,97632944,847,847,847,847,1
|
|
20230717,105700,97632097,847,847,847,847,599
|
|
20230717,105600,97124744,847,847,847,847,500
|
|
20230717,105500,96701244,847,850,850,846,5841
|
|
20230717,105400,91740317,851,852,852,851,2185
|
|
20230717,105300,89880872,855,855,855,855,0
|
|
20230717,105200,89880872,855,855,855,855,0
|
|
20230717,105100,89880872,855,855,855,855,0
|
|
20230717,105000,89880872,855,855,855,855,0
|
|
20230717,104900,89880872,855,855,855,855,0
|
|
20230717,104800,89880872,855,855,855,855,0
|
|
20230717,104700,89880872,855,855,855,855,0
|
|
20230717,104600,89880872,855,855,855,855,0
|
|
20230717,104500,89880872,855,855,855,855,0
|
|
20230717,104400,89880872,855,855,855,855,0
|
|
20230717,104300,89880872,855,855,855,855,100
|
|
20230717,104200,89795372,855,855,855,855,0
|
|
20230717,104100,89795372,855,855,855,855,0
|
|
20230717,104000,89795372,855,855,855,855,0
|
|
20230717,103900,89795372,855,855,855,855,100
|
|
20230717,103800,89709872,855,855,855,855,0
|
|
20230717,103700,89709872,855,853,855,853,2501
|
|
20230717,103600,87571701,854,852,854,852,1946
|
|
20230717,103500,85910831,852,852,852,852,1
|
|
20230717,103400,85909979,852,848,852,848,427
|
|
20230717,103300,85547312,847,847,847,847,366
|
|
20230717,103200,85237310,847,847,847,847,1
|
|
20230717,103100,85236463,847,847,847,847,5042
|
|
20230717,103000,80965889,847,847,847,847,65
|
|
20230717,102900,80910834,847,848,848,847,6197
|
|
20230717,102800,75661267,855,850,855,850,5831
|
|
20230717,102700,70679679,847,848,848,847,313
|
|
20230717,102600,70414558,847,847,847,847,100
|
|
20230717,102500,70329858,847,847,847,847,0
|
|
20230717,102400,70329858,847,849,849,847,51
|
|
20230717,102300,70286659,850,850,850,850,3
|
|
20230717,102200,70284109,850,850,850,850,0
|
|
20230717,102100,70284109,850,850,850,850,405
|
|
20230717,102000,69939859,850,850,850,850,0
|
|
20230717,101900,69939859,850,850,850,849,1937
|
|
20230717,101800,68293509,849,849,850,849,3338
|
|
20230717,101700,65456937,849,847,849,847,6213
|
|
20230717,101600,60184514,849,850,850,847,7517
|
|
20230717,101500,53809086,850,852,852,850,9642
|
|
20230717,101400,45612063,853,854,854,853,3581
|
|
20230717,101300,42556329,855,855,855,855,2341
|
|
20230717,101200,40554774,857,857,857,857,0
|
|
20230717,101100,40554774,857,856,857,854,77
|
|
20230717,101000,40488848,856,856,856,856,250
|
|
20230717,100900,40274848,856,856,856,856,84
|
|
20230717,100800,40202944,856,856,856,856,72
|
|
20230717,100700,40141312,856,854,856,854,641
|
|
20230717,100600,39593815,854,854,854,854,153
|
|
20230717,100500,39463153,854,854,854,854,540
|
|
20230717,100400,39001993,854,854,854,854,243
|
|
20230717,100300,38794471,854,854,854,854,200
|
|
20230717,100200,38623671,854,854,854,854,150
|
|
20230717,100100,38495571,853,853,853,853,0
|
|
20230717,100000,38495571,853,852,853,852,320
|
|
20230717,095900,38222924,852,852,852,852,0
|
|
20230717,095800,38222924,852,851,852,851,351
|
|
20230717,095700,37923950,852,852,852,852,1552
|
|
20230717,095600,36601646,852,853,853,852,975
|
|
20230717,095500,35770945,853,853,853,853,348
|
|
20230717,095400,35474101,853,853,853,853,320
|
|
20230717,095300,35201141,853,854,854,853,3647
|
|
20230717,095200,32090027,855,857,857,855,1639
|
|
20230717,095100,30686874,857,858,858,857,1898
|
|
20230717,095000,29059957,858,858,858,858,339
|
|
20230717,094900,28769095,858,858,858,858,205
|
|
20230717,094800,28593205,858,858,858,858,23
|
|
20230717,094700,28573471,859,859,859,859,23
|
|
20230717,094600,28553714,857,857,857,857,0
|
|
20230717,094500,28553714,857,860,860,857,3250
|
|
20230717,094400,25760757,861,863,863,861,1007
|
|
20230717,094300,24893720,863,863,863,863,1
|
|
20230717,094200,24892857,863,867,867,862,7583
|
|
20230717,094100,18340136,867,867,867,867,0
|
|
20230717,094000,18340136,867,867,867,867,0
|
|
20230717,093900,18340136,867,868,868,867,1720
|
|
20230717,093800,16848863,868,868,868,867,956
|
|
20230717,093700,16019368,870,871,871,870,300
|
|
20230717,093600,15758367,871,871,871,871,0
|
|
20230717,093500,15758367,871,871,871,871,0
|
|
20230717,093400,15758367,871,871,871,871,32
|
|
20230717,093300,15730495,871,870,871,870,715
|
|
20230717,093200,15108414,870,870,870,870,0
|
|
20230717,093100,15108414,870,870,870,870,0
|
|
20230717,093000,15108414,870,870,870,870,0
|
|
20230717,092900,15108414,870,870,870,870,5
|
|
20230717,092800,15104064,870,870,870,870,62
|
|
20230717,092700,15050124,870,870,870,870,339
|
|
20230717,092600,14755194,870,871,871,870,129
|
|
20230717,092500,14642955,871,871,871,871,0
|
|
20230717,092400,14642955,871,871,871,871,42
|
|
20230717,092300,14606373,871,870,871,870,58
|
|
20230717,092200,14555912,868,868,868,868,0
|
|
20230717,092100,14555912,868,868,868,868,314
|
|
20230717,092000,14283360,868,868,868,868,0
|
|
20230717,091900,14283360,868,868,868,868,11
|
|
20230717,091800,14273812,868,868,868,868,367
|
|
20230717,091700,13955256,868,868,868,868,0
|
|
20230717,091600,13955256,868,873,873,868,1539
|
|
20230717,091500,12615914,874,874,874,874,212
|
|
20230717,091400,12430626,874,873,874,873,3
|
|
20230717,091300,12428006,868,868,868,868,36
|
|
20230717,091200,12396758,879,879,879,879,0
|
|
20230717,091100,12396758,879,879,879,879,0
|
|
20230717,091000,12396758,879,879,879,879,683
|
|
20230717,090900,11796401,881,881,881,881,0
|
|
20230717,090800,11796401,881,881,881,881,0
|
|
20230717,090700,11796401,881,862,881,862,1001
|
|
20230717,090600,10920392,861,861,861,860,350
|
|
20230717,090500,10619256,860,871,871,860,1352
|
|
20230717,090400,9454877,877,877,877,877,23
|
|
20230717,090300,9434706,871,877,877,861,2670
|
|
20230717,090200,7106324,878,890,890,878,1292
|
|
20230717,090100,5959440,890,890,890,890,0
|
|
20230717,090000,5959440,890,890,890,890,6682
|