619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191600,837371761,899,899,899,899,8953
|
|
20230818,191500,837371761,899,899,899,899,0
|
|
20230818,191400,837371761,899,899,899,899,0
|
|
20230818,191300,837371761,899,899,899,899,0
|
|
20230818,191200,837371761,899,899,899,899,0
|
|
20230818,191100,837371761,899,899,899,899,0
|
|
20230818,191000,837371761,899,899,899,899,0
|
|
20230818,190900,837371761,899,899,899,899,0
|
|
20230818,190800,837371761,899,899,899,899,0
|
|
20230818,190700,837371761,899,899,899,899,0
|
|
20230818,190600,837371761,899,899,899,899,0
|
|
20230818,190500,837371761,899,899,899,899,0
|
|
20230818,190400,837371761,899,899,899,899,0
|
|
20230818,190300,837371761,899,899,899,899,0
|
|
20230818,190200,837371761,899,899,899,899,0
|
|
20230818,190100,837371761,899,899,899,899,0
|
|
20230818,190000,837371761,899,899,899,899,0
|
|
20230818,185900,837371761,899,899,899,899,0
|
|
20230818,185800,837371761,899,899,899,899,0
|
|
20230818,185700,837371761,899,899,899,899,0
|
|
20230818,185600,837371761,899,899,899,899,0
|
|
20230818,185500,837371761,899,899,899,899,0
|
|
20230818,185400,837371761,899,899,899,899,0
|
|
20230818,185300,837371761,899,899,899,899,0
|
|
20230818,185200,837371761,899,899,899,899,0
|
|
20230818,185100,837371761,899,899,899,899,0
|
|
20230818,185000,837371761,899,899,899,899,0
|
|
20230818,184900,837371761,899,899,899,899,0
|
|
20230818,184800,837371761,899,899,899,899,0
|
|
20230818,184700,837371761,899,899,899,899,0
|
|
20230818,184600,837371761,899,899,899,899,8953
|
|
20230818,184500,837371761,899,899,899,899,0
|
|
20230818,184400,837371761,899,899,899,899,0
|
|
20230818,184300,837371761,899,899,899,899,0
|
|
20230818,184200,837371761,899,899,899,899,0
|
|
20230818,184100,837371761,899,899,899,899,0
|
|
20230818,184000,837371761,899,899,899,899,0
|
|
20230818,183900,837371761,899,899,899,899,0
|
|
20230818,183800,837371761,899,899,899,899,0
|
|
20230818,183700,837371761,899,899,899,899,0
|
|
20230818,183600,837371761,899,899,899,899,0
|
|
20230818,183500,837371761,899,899,899,899,0
|
|
20230818,183400,837371761,899,899,899,899,0
|
|
20230818,183300,837371761,899,899,899,899,0
|
|
20230818,183200,837371761,899,899,899,899,0
|
|
20230818,183100,837371761,899,899,899,899,0
|
|
20230818,183000,837371761,899,899,899,899,0
|
|
20230818,182900,837371761,899,899,899,899,0
|
|
20230818,182800,837371761,899,899,899,899,0
|
|
20230818,182700,837371761,899,899,899,899,0
|
|
20230818,182600,837371761,899,899,899,899,0
|
|
20230818,182500,837371761,899,899,899,899,0
|
|
20230818,182400,837371761,899,899,899,899,0
|
|
20230818,182300,837371761,899,899,899,899,0
|
|
20230818,182200,837371761,899,899,899,899,0
|
|
20230818,182100,837371761,899,899,899,899,0
|
|
20230818,182000,837371761,899,899,899,899,0
|
|
20230818,181900,837371761,899,899,899,899,0
|
|
20230818,181800,837371761,899,899,899,899,0
|
|
20230818,181700,837371761,899,899,899,899,0
|
|
20230818,181600,837371761,899,899,899,899,8953
|
|
20230818,181500,837371761,899,899,899,899,0
|
|
20230818,181400,837371761,899,899,899,899,0
|
|
20230818,181300,837371761,899,899,899,899,0
|
|
20230818,181200,837371761,899,899,899,899,0
|
|
20230818,181100,837371761,899,899,899,899,0
|
|
20230818,181000,837371761,899,899,899,899,0
|
|
20230818,180900,837371761,899,899,899,899,0
|
|
20230818,180800,837371761,899,899,899,899,0
|
|
20230818,180700,837371761,899,899,899,899,0
|
|
20230818,180600,837371761,899,899,899,899,0
|
|
20230818,180500,837371761,899,899,899,899,0
|
|
20230818,180400,837371761,899,899,899,899,0
|
|
20230818,180300,837371761,899,899,899,899,0
|
|
20230818,180200,837371761,899,899,899,899,0
|
|
20230818,180100,837371761,899,899,899,899,0
|
|
20230818,180000,837371761,899,899,899,899,0
|
|
20230818,175900,837371761,899,899,899,899,0
|
|
20230818,175800,837371761,899,899,899,899,0
|
|
20230818,175700,837371761,899,899,899,899,0
|
|
20230818,175600,837371761,899,899,899,899,0
|
|
20230818,175500,837371761,899,899,899,899,0
|
|
20230818,175400,837371761,899,899,899,899,0
|
|
20230818,175300,837371761,899,899,899,899,0
|
|
20230818,175200,837371761,899,899,899,899,0
|
|
20230818,175100,837371761,899,899,899,899,0
|
|
20230818,175000,837371761,899,899,899,899,0
|
|
20230818,174900,837371761,899,899,899,899,0
|
|
20230818,174800,837371761,899,899,899,899,0
|
|
20230818,174700,837371761,899,899,899,899,0
|
|
20230818,174600,837371761,899,899,899,899,8953
|
|
20230818,174500,837371761,899,899,899,899,0
|
|
20230818,174400,837371761,899,899,899,899,0
|
|
20230818,174300,837371761,899,899,899,899,0
|
|
20230818,174200,837371761,899,899,899,899,0
|
|
20230818,174100,837371761,899,899,899,899,0
|
|
20230818,174000,837371761,899,899,899,899,0
|
|
20230818,173900,837371761,899,899,899,899,0
|
|
20230818,173800,837371761,899,899,899,899,0
|
|
20230818,173700,837371761,899,899,899,899,0
|
|
20230818,173600,837371761,899,899,899,899,0
|
|
20230818,173500,837371761,899,899,899,899,0
|
|
20230818,173400,837371761,899,899,899,899,0
|
|
20230818,173300,837371761,899,899,899,899,0
|
|
20230818,173200,837371761,899,899,899,899,0
|
|
20230818,173100,837371761,899,899,899,899,0
|
|
20230818,173000,837371761,899,899,899,899,0
|
|
20230818,172900,837371761,899,899,899,899,0
|
|
20230818,172800,837371761,899,899,899,899,0
|
|
20230818,172700,837371761,899,899,899,899,0
|
|
20230818,172600,837371761,899,899,899,899,0
|
|
20230818,172500,837371761,899,899,899,899,0
|
|
20230818,172400,837371761,899,899,899,899,0
|
|
20230818,172300,837371761,899,899,899,899,0
|
|
20230818,172200,837371761,899,899,899,899,0
|
|
20230818,172100,837371761,899,899,899,899,0
|
|
20230818,172000,837371761,899,899,899,899,0
|
|
20230818,171900,837371761,899,899,899,899,0
|
|
20230818,171800,837371761,899,899,899,899,0
|
|
20230818,171700,837371761,899,899,899,899,0
|
|
20230818,171600,837371761,899,899,899,899,8953
|
|
20230818,171500,837371761,899,899,899,899,0
|
|
20230818,171400,837371761,899,899,899,899,0
|
|
20230818,171300,837371761,899,899,899,899,0
|
|
20230818,171200,837371761,899,899,899,899,0
|
|
20230818,171100,837371761,899,899,899,899,0
|
|
20230818,171000,837371761,899,899,899,899,0
|
|
20230818,170900,837371761,899,899,899,899,0
|
|
20230818,170800,837371761,899,899,899,899,0
|
|
20230818,170700,837371761,899,899,899,899,0
|
|
20230818,170600,837371761,899,899,899,899,0
|
|
20230818,170500,837371761,899,899,899,899,0
|
|
20230818,170400,837371761,899,899,899,899,0
|
|
20230818,170300,837371761,899,899,899,899,0
|
|
20230818,170200,837371761,899,899,899,899,0
|
|
20230818,170100,837371761,899,899,899,899,0
|
|
20230818,170000,837371761,899,899,899,899,0
|
|
20230818,165900,837371761,899,899,899,899,0
|
|
20230818,165800,837371761,899,899,899,899,0
|
|
20230818,165700,837371761,899,899,899,899,0
|
|
20230818,165600,837371761,899,899,899,899,0
|
|
20230818,165500,837371761,899,899,899,899,0
|
|
20230818,165400,837371761,899,899,899,899,0
|
|
20230818,165300,837371761,899,899,899,899,0
|
|
20230818,165200,837371761,899,899,899,899,0
|
|
20230818,165100,837371761,899,899,899,899,0
|
|
20230818,165000,837371761,899,899,899,899,0
|
|
20230818,164900,837371761,899,899,899,899,0
|
|
20230818,164800,837371761,899,899,899,899,0
|
|
20230818,164700,837371761,899,899,899,899,0
|
|
20230818,164600,837371761,899,899,899,899,8953
|
|
20230818,164500,837371761,899,899,899,899,0
|
|
20230818,164400,837371761,899,899,899,899,0
|
|
20230818,164300,837371761,899,899,899,899,0
|
|
20230818,164200,837371761,899,899,899,899,0
|
|
20230818,164100,837371761,899,899,899,899,0
|
|
20230818,164000,837371761,899,899,899,899,0
|
|
20230818,163900,837371761,899,899,899,899,0
|
|
20230818,163800,837371761,899,899,899,899,0
|
|
20230818,163700,837371761,899,899,899,899,0
|
|
20230818,163600,837371761,899,899,899,899,0
|
|
20230818,163500,837371761,899,899,899,899,0
|
|
20230818,163400,837371761,899,899,899,899,0
|
|
20230818,163300,837371761,899,899,899,899,0
|
|
20230818,163200,837371761,899,899,899,899,0
|
|
20230818,163100,837371761,899,899,899,899,0
|
|
20230818,163000,837371761,899,899,899,899,0
|
|
20230818,162900,837371761,899,899,899,899,0
|
|
20230818,162800,837371761,899,899,899,899,0
|
|
20230818,162700,837371761,899,899,899,899,0
|
|
20230818,162600,837371761,899,899,899,899,0
|
|
20230818,162500,837371761,899,899,899,899,0
|
|
20230818,162400,837371761,899,899,899,899,0
|
|
20230818,162300,837371761,899,899,899,899,0
|
|
20230818,162200,837371761,899,899,899,899,0
|
|
20230818,162100,837371761,899,899,899,899,0
|
|
20230818,162000,837371761,899,899,899,899,0
|
|
20230818,161900,837371761,899,899,899,899,0
|
|
20230818,161800,837371761,899,899,899,899,0
|
|
20230818,161700,837371761,899,899,899,899,0
|
|
20230818,161600,837371761,899,899,899,899,8953
|
|
20230818,161500,837371761,899,899,899,899,0
|
|
20230818,161400,837371761,899,899,899,899,0
|
|
20230818,161300,837371761,899,899,899,899,0
|
|
20230818,161200,837371761,899,899,899,899,0
|
|
20230818,161100,837371761,899,899,899,899,0
|
|
20230818,161000,837371761,899,899,899,899,0
|
|
20230818,160900,837371761,899,899,899,899,0
|
|
20230818,160800,837371761,899,899,899,899,0
|
|
20230818,160700,837371761,899,899,899,899,0
|
|
20230818,160600,837371761,899,899,899,899,0
|
|
20230818,160500,837371761,899,899,899,899,0
|
|
20230818,160400,837371761,899,899,899,899,0
|
|
20230818,160300,837371761,899,899,899,899,0
|
|
20230818,160200,837371761,899,899,899,899,0
|
|
20230818,160100,837371761,899,899,899,899,0
|
|
20230818,160000,837371761,899,899,899,899,0
|
|
20230818,155900,837371761,899,899,899,899,0
|
|
20230818,155800,837371761,899,899,899,899,0
|
|
20230818,155700,837371761,899,899,899,899,0
|
|
20230818,155600,837371761,899,899,899,899,0
|
|
20230818,155500,837371761,899,899,899,899,0
|
|
20230818,155400,837371761,899,899,899,899,0
|
|
20230818,155300,837371761,899,899,899,899,0
|
|
20230818,155200,837371761,899,899,899,899,0
|
|
20230818,155100,837371761,899,899,899,899,0
|
|
20230818,155000,837371761,899,899,899,899,0
|
|
20230818,154900,837371761,899,899,899,899,0
|
|
20230818,154800,837371761,899,899,899,899,0
|
|
20230818,154700,837371761,899,899,899,899,0
|
|
20230818,154600,837371761,899,899,899,899,8953
|
|
20230818,154500,837371761,899,899,899,899,0
|
|
20230818,154400,837371761,899,899,899,899,0
|
|
20230818,154300,837371761,899,899,899,899,0
|
|
20230818,154200,837371761,899,899,899,899,0
|
|
20230818,154100,837371761,899,899,899,899,0
|
|
20230818,154000,837371761,899,899,899,899,0
|
|
20230818,153900,837371761,899,899,899,899,0
|
|
20230818,153800,837371761,899,899,899,899,0
|
|
20230818,153700,837371761,899,899,899,899,0
|
|
20230818,153600,837371761,899,899,899,899,0
|
|
20230818,153500,837371761,899,899,899,899,0
|
|
20230818,153400,837371761,899,899,899,899,0
|
|
20230818,153300,837371761,899,899,899,899,0
|
|
20230818,153200,837371761,899,899,899,899,0
|
|
20230818,153100,837371761,899,899,899,899,0
|
|
20230818,153000,837371761,899,899,899,899,8953
|
|
20230818,152900,829323014,899,899,899,899,0
|
|
20230818,152800,829323014,899,899,899,899,0
|
|
20230818,152700,829323014,899,899,899,899,0
|
|
20230818,152600,829323014,899,899,899,899,0
|
|
20230818,152500,829323014,899,899,899,899,0
|
|
20230818,152400,829323014,899,899,899,899,0
|
|
20230818,152300,829323014,899,899,899,899,0
|
|
20230818,152200,829323014,899,899,899,899,0
|
|
20230818,152100,829323014,899,899,899,899,0
|
|
20230818,152000,829323014,899,899,899,899,0
|
|
20230818,151900,829323014,899,898,900,898,157
|
|
20230818,151800,829181878,900,902,902,896,320
|
|
20230818,151700,828894085,899,899,899,899,349
|
|
20230818,151600,828580334,907,899,907,899,1301
|
|
20230818,151500,827403957,899,899,899,899,40
|
|
20230818,151400,827367997,900,900,900,900,0
|
|
20230818,151300,827367997,900,900,900,900,1111
|
|
20230818,151200,826368097,900,900,900,900,0
|
|
20230818,151100,826368097,900,901,901,900,4
|
|
20230818,151000,826364494,901,902,902,897,11
|
|
20230818,150900,826354584,902,902,902,902,98
|
|
20230818,150800,826266188,902,903,903,902,102
|
|
20230818,150700,826174084,902,902,902,902,0
|
|
20230818,150600,826174084,902,902,902,902,100
|
|
20230818,150500,826083884,902,902,902,902,56
|
|
20230818,150400,826033372,904,903,904,903,8
|
|
20230818,150300,826026142,902,903,903,902,68
|
|
20230818,150200,825964794,895,902,903,895,1508
|
|
20230818,150100,824613859,903,904,904,903,137
|
|
20230818,150000,824490016,904,904,904,904,3
|
|
20230818,145900,824487304,905,905,905,905,8
|
|
20230818,145800,824480064,896,896,896,896,0
|
|
20230818,145700,824480064,896,901,901,896,6365
|
|
20230818,145600,818766594,904,904,904,904,0
|
|
20230818,145500,818766594,904,904,904,904,60
|
|
20230818,145400,818712354,904,902,904,902,37
|
|
20230818,145300,818678955,901,906,906,899,846
|
|
20230818,145200,817914440,908,908,908,908,0
|
|
20230818,145100,817914440,908,908,908,908,0
|
|
20230818,145000,817914440,908,908,908,908,0
|
|
20230818,144900,817914440,908,906,908,906,33
|
|
20230818,144800,817884496,906,906,906,906,100
|
|
20230818,144700,817793896,907,907,907,907,0
|
|
20230818,144600,817793896,907,907,907,907,0
|
|
20230818,144500,817793896,907,907,907,907,8
|
|
20230818,144400,817786640,900,907,907,900,6308
|
|
20230818,144300,812109105,900,903,903,900,6831
|
|
20230818,144200,805957879,907,907,907,907,8
|
|
20230818,144100,805950623,903,904,904,903,9
|
|
20230818,144000,805942495,903,903,903,903,129
|
|
20230818,143900,805826008,903,903,903,903,0
|
|
20230818,143800,805826008,903,903,903,903,0
|
|
20230818,143700,805826008,903,903,903,903,1
|
|
20230818,143600,805825105,907,907,907,907,0
|
|
20230818,143500,805825105,907,903,907,903,9
|
|
20230818,143400,805816946,902,902,902,902,39
|
|
20230818,143300,805781768,902,902,902,902,33
|
|
20230818,143200,805752002,907,907,907,907,101
|
|
20230818,143100,805660395,907,907,907,907,0
|
|
20230818,143000,805660395,907,907,907,907,0
|
|
20230818,142900,805660395,907,907,907,907,0
|
|
20230818,142800,805660395,907,907,907,907,0
|
|
20230818,142700,805660395,907,907,907,907,214
|
|
20230818,142600,805466297,907,906,907,906,9
|
|
20230818,142500,805458135,902,907,907,902,158
|
|
20230818,142400,805315579,902,902,902,902,0
|
|
20230818,142300,805315579,902,903,904,902,161
|
|
20230818,142200,805170176,903,905,905,903,128
|
|
20230818,142100,805054521,906,906,906,906,0
|
|
20230818,142000,805054521,906,906,906,906,0
|
|
20230818,141900,805054521,906,906,906,906,0
|
|
20230818,141800,805054521,906,903,906,903,13
|
|
20230818,141700,805042763,903,903,903,903,90
|
|
20230818,141600,804961493,903,903,903,903,56
|
|
20230818,141500,804910925,903,902,903,902,4
|
|
20230818,141400,804907315,902,902,902,902,60
|
|
20230818,141300,804853195,902,902,902,902,0
|
|
20230818,141200,804853195,902,903,903,902,1650
|
|
20230818,141100,803364575,904,903,904,903,75
|
|
20230818,141000,803296840,904,903,904,903,1788
|
|
20230818,140900,801682273,903,903,903,903,0
|
|
20230818,140800,801682273,903,903,903,903,0
|
|
20230818,140700,801682273,903,903,903,903,0
|
|
20230818,140600,801682273,903,903,903,903,0
|
|
20230818,140500,801682273,903,903,903,903,0
|
|
20230818,140400,801682273,903,903,903,903,0
|
|
20230818,140300,801682273,903,903,903,903,131
|
|
20230818,140200,801563980,908,908,908,908,0
|
|
20230818,140100,801563980,908,908,908,908,0
|
|
20230818,140000,801563980,908,908,908,908,0
|
|
20230818,135900,801563980,908,908,908,908,0
|
|
20230818,135800,801563980,908,908,908,908,0
|
|
20230818,135700,801563980,908,908,908,908,0
|
|
20230818,135600,801563980,908,908,908,908,0
|
|
20230818,135500,801563980,908,908,908,908,1
|
|
20230818,135400,801563072,909,909,909,909,0
|
|
20230818,135300,801563072,909,902,909,902,147
|
|
20230818,135200,801430427,909,909,909,909,0
|
|
20230818,135100,801430427,909,909,909,909,0
|
|
20230818,135000,801430427,909,909,909,909,0
|
|
20230818,134900,801430427,909,908,909,908,8
|
|
20230818,134800,801423161,909,908,909,908,12
|
|
20230818,134700,801412260,902,906,906,902,160
|
|
20230818,134600,801267840,910,908,910,908,33
|
|
20230818,134500,801237830,902,902,902,902,0
|
|
20230818,134400,801237830,902,902,902,902,0
|
|
20230818,134300,801237830,902,903,903,902,406
|
|
20230818,134200,800871215,901,901,901,901,2175
|
|
20230818,134100,798911540,901,901,901,901,0
|
|
20230818,134000,798911540,901,901,901,901,0
|
|
20230818,133900,798911540,901,901,901,901,0
|
|
20230818,133800,798911540,901,901,901,901,1
|
|
20230818,133700,798910639,899,899,899,899,0
|
|
20230818,133600,798910639,899,899,899,899,0
|
|
20230818,133500,798910639,899,899,899,899,0
|
|
20230818,133400,798910639,899,899,899,899,0
|
|
20230818,133300,798910639,899,899,899,899,0
|
|
20230818,133200,798910639,899,899,899,899,217
|
|
20230818,133100,798715556,898,898,898,898,0
|
|
20230818,133000,798715556,898,898,898,898,131
|
|
20230818,132900,798597918,898,899,899,898,1000
|
|
20230818,132800,797699492,899,899,899,899,0
|
|
20230818,132700,797699492,899,899,899,899,0
|
|
20230818,132600,797699492,899,899,899,899,0
|
|
20230818,132500,797699492,899,899,899,899,0
|
|
20230818,132400,797699492,899,899,899,899,0
|
|
20230818,132300,797699492,899,899,899,899,0
|
|
20230818,132200,797699492,899,899,899,899,0
|
|
20230818,132100,797699492,899,899,899,899,3
|
|
20230818,132000,797696795,899,899,899,899,126
|
|
20230818,131900,797583521,899,899,899,899,0
|
|
20230818,131800,797583521,899,899,899,899,0
|
|
20230818,131700,797583521,899,899,899,899,0
|
|
20230818,131600,797583521,899,899,899,899,0
|
|
20230818,131500,797583521,899,899,899,899,0
|
|
20230818,131400,797583521,899,899,899,899,0
|
|
20230818,131300,797583521,899,899,899,899,0
|
|
20230818,131200,797583521,899,899,899,899,152
|
|
20230818,131100,797446873,903,903,903,903,0
|
|
20230818,131000,797446873,903,903,903,903,0
|
|
20230818,130900,797446873,903,903,903,903,0
|
|
20230818,130800,797446873,903,903,903,903,0
|
|
20230818,130700,797446873,903,903,903,903,1
|
|
20230818,130600,797445970,898,898,898,898,0
|
|
20230818,130500,797445970,898,898,898,898,0
|
|
20230818,130400,797445970,898,898,898,898,0
|
|
20230818,130300,797445970,898,900,900,898,339
|
|
20230818,130200,797141428,903,903,903,903,0
|
|
20230818,130100,797141428,903,903,903,903,0
|
|
20230818,130000,797141428,903,903,903,903,0
|
|
20230818,125900,797141428,903,903,903,903,0
|
|
20230818,125800,797141428,903,903,903,903,0
|
|
20230818,125700,797141428,903,903,903,903,0
|
|
20230818,125600,797141428,903,903,903,903,0
|
|
20230818,125500,797141428,903,903,903,903,0
|
|
20230818,125400,797141428,903,902,903,902,4
|
|
20230818,125300,797137819,898,898,898,898,71
|
|
20230818,125200,797074061,899,899,899,899,0
|
|
20230818,125100,797074061,899,899,899,899,0
|
|
20230818,125000,797074061,899,899,899,899,62
|
|
20230818,124900,797018323,899,899,899,899,0
|
|
20230818,124800,797018323,899,899,899,899,0
|
|
20230818,124700,797018323,899,899,899,899,0
|
|
20230818,124600,797018323,899,899,899,899,0
|
|
20230818,124500,797018323,899,899,899,899,899
|
|
20230818,124400,796210122,898,899,899,898,1149
|
|
20230818,124300,795177271,899,899,899,899,0
|
|
20230818,124200,795177271,899,899,899,899,762
|
|
20230818,124100,794492233,899,899,899,899,1
|
|
20230818,124000,794491334,899,899,899,899,650
|
|
20230818,123900,793906984,899,899,899,899,72
|
|
20230818,123800,793842256,899,900,900,899,1126
|
|
20230818,123700,792829593,902,902,902,902,0
|
|
20230818,123600,792829593,902,902,902,902,0
|
|
20230818,123500,792829593,902,902,902,902,0
|
|
20230818,123400,792829593,902,902,902,902,1
|
|
20230818,123300,792828691,900,900,900,900,134
|
|
20230818,123200,792708091,902,902,902,902,0
|
|
20230818,123100,792708091,902,902,902,902,0
|
|
20230818,123000,792708091,902,902,902,902,0
|
|
20230818,122900,792708091,902,902,902,902,0
|
|
20230818,122800,792708091,902,902,902,902,0
|
|
20230818,122700,792708091,902,902,902,902,2
|
|
20230818,122600,792706287,899,899,899,899,0
|
|
20230818,122500,792706287,899,899,899,899,43
|
|
20230818,122400,792667630,899,899,899,899,1054
|
|
20230818,122300,791720084,899,900,900,899,126
|
|
20230818,122200,791606732,901,901,901,901,0
|
|
20230818,122100,791606732,901,901,901,901,1
|
|
20230818,122000,791605831,903,903,903,903,1
|
|
20230818,121900,791604928,903,903,903,903,0
|
|
20230818,121800,791604928,903,903,903,903,0
|
|
20230818,121700,791604928,903,903,903,903,1
|
|
20230818,121600,791604025,904,904,904,904,0
|
|
20230818,121500,791604025,904,904,904,904,0
|
|
20230818,121400,791604025,904,904,904,904,0
|
|
20230818,121300,791604025,904,904,904,904,380
|
|
20230818,121200,791260505,904,904,904,904,150
|
|
20230818,121100,791124905,904,904,904,904,1
|
|
20230818,121000,791124001,905,905,905,905,0
|
|
20230818,120900,791124001,905,905,905,905,1
|
|
20230818,120800,791123096,902,902,902,902,0
|
|
20230818,120700,791123096,902,902,902,902,0
|
|
20230818,120600,791123096,902,902,902,902,156
|
|
20230818,120500,790982384,899,899,899,899,0
|
|
20230818,120400,790982384,899,899,899,899,403
|
|
20230818,120300,790620087,900,900,900,900,100
|
|
20230818,120200,790530087,899,899,899,899,0
|
|
20230818,120100,790530087,899,899,899,899,0
|
|
20230818,120000,790530087,899,900,900,899,123
|
|
20230818,115900,790419405,899,899,899,899,0
|
|
20230818,115800,790419405,899,899,899,899,33
|
|
20230818,115700,790389738,900,900,900,900,1
|
|
20230818,115600,790388838,902,900,902,899,336
|
|
20230818,115500,790086767,902,902,902,902,0
|
|
20230818,115400,790086767,902,902,902,902,2
|
|
20230818,115300,790084963,899,899,899,899,3
|
|
20230818,115200,790082266,902,899,902,899,201
|
|
20230818,115100,789900967,899,899,899,899,5
|
|
20230818,115000,789896472,901,901,901,901,130
|
|
20230818,114900,789779342,901,901,901,901,345
|
|
20230818,114800,789468497,901,901,901,901,0
|
|
20230818,114700,789468497,901,901,901,901,1
|
|
20230818,114600,789467596,899,899,899,899,193
|
|
20230818,114500,789294089,899,899,899,899,0
|
|
20230818,114400,789294089,899,899,899,899,0
|
|
20230818,114300,789294089,899,899,899,899,2
|
|
20230818,114200,789292291,900,899,900,899,705
|
|
20230818,114100,788658291,899,900,900,897,8034
|
|
20230818,114000,781438382,900,905,905,900,5402
|
|
20230818,113900,776565990,903,903,903,903,3
|
|
20230818,113800,776563281,906,905,906,905,4
|
|
20230818,113700,776559660,906,905,906,905,100
|
|
20230818,113600,776469080,906,906,906,906,0
|
|
20230818,113500,776469080,906,906,906,906,1
|
|
20230818,113400,776468174,905,904,905,903,555
|
|
20230818,113300,775966985,907,905,907,902,131
|
|
20230818,113200,775848462,905,906,906,905,408
|
|
20230818,113100,775479206,906,907,907,906,122
|
|
20230818,113000,775368556,908,908,908,908,10
|
|
20230818,112900,775359476,908,908,908,908,0
|
|
20230818,112800,775359476,908,908,908,908,0
|
|
20230818,112700,775359476,908,908,908,908,0
|
|
20230818,112600,775359476,908,908,908,908,19
|
|
20230818,112500,775342224,908,908,908,908,0
|
|
20230818,112400,775342224,908,908,908,908,0
|
|
20230818,112300,775342224,908,904,908,904,17
|
|
20230818,112200,775326845,908,908,908,908,1
|
|
20230818,112100,775325937,903,904,904,903,815
|
|
20230818,112000,774589662,904,904,904,904,118
|
|
20230818,111900,774482990,904,904,904,904,0
|
|
20230818,111800,774482990,904,905,905,904,111
|
|
20230818,111700,774382635,908,908,908,908,0
|
|
20230818,111600,774382635,908,908,908,908,0
|
|
20230818,111500,774382635,908,907,908,907,2
|
|
20230818,111400,774380820,908,905,908,905,6
|
|
20230818,111300,774375386,908,907,908,903,700
|
|
20230818,111200,773743269,905,907,907,905,102
|
|
20230818,111100,773650957,908,908,910,908,826
|
|
20230818,111000,772899511,909,908,909,908,157
|
|
20230818,110900,772756954,908,908,908,908,0
|
|
20230818,110800,772756954,908,906,908,906,18
|
|
20230818,110700,772740628,905,905,905,905,1
|
|
20230818,110600,772739723,904,902,904,902,253
|
|
20230818,110500,772511165,902,903,903,902,271
|
|
20230818,110400,772266535,903,903,903,903,292
|
|
20230818,110300,772002859,903,903,903,903,37
|
|
20230818,110200,771969448,903,903,903,903,484
|
|
20230818,110100,771532396,903,903,903,903,33
|
|
20230818,110000,771502597,904,904,904,901,832
|
|
20230818,105900,770751682,904,905,905,904,400
|
|
20230818,105800,770390052,909,909,909,909,0
|
|
20230818,105700,770390052,909,909,909,909,0
|
|
20230818,105600,770390052,909,909,909,909,0
|
|
20230818,105500,770390052,909,909,909,909,2
|
|
20230818,105400,770388234,904,904,904,904,0
|
|
20230818,105300,770388234,904,904,904,904,19
|
|
20230818,105200,770371058,910,910,910,910,0
|
|
20230818,105100,770371058,910,903,910,903,1587
|
|
20230818,105000,768937990,903,903,903,903,56
|
|
20230818,104900,768887422,905,905,905,905,56
|
|
20230818,104800,768836742,911,911,911,911,0
|
|
20230818,104700,768836742,911,909,911,909,523
|
|
20230818,104600,768360816,910,910,910,910,0
|
|
20230818,104500,768360816,910,910,910,910,1
|
|
20230818,104400,768359906,909,906,909,905,603
|
|
20230818,104300,767814132,906,912,912,906,128
|
|
20230818,104200,767697420,912,911,912,911,400
|
|
20230818,104100,767332716,911,911,911,911,8
|
|
20230818,104000,767325428,906,906,906,906,120
|
|
20230818,103900,767216708,906,908,912,906,7007
|
|
20230818,103800,760828624,908,909,910,908,26
|
|
20230818,103700,760804975,905,905,905,905,0
|
|
20230818,103600,760804975,905,904,905,904,1047
|
|
20230818,103500,759858435,904,904,904,904,1
|
|
20230818,103400,759857531,901,904,904,901,27
|
|
20230818,103300,759833201,901,902,902,901,12
|
|
20230818,103200,759822384,904,904,904,903,51
|
|
20230818,103100,759776282,904,904,904,904,305
|
|
20230818,103000,759500562,909,908,909,908,100
|
|
20230818,102900,759409673,909,909,909,909,201
|
|
20230818,102800,759226964,909,901,909,901,110
|
|
20230818,102700,759127846,900,900,900,900,200
|
|
20230818,102600,758947846,906,900,909,899,100
|
|
20230818,102500,758857894,899,899,899,899,50
|
|
20230818,102400,758812944,898,901,901,898,1157
|
|
20230818,102300,757771479,901,902,902,901,330
|
|
20230818,102200,757473820,908,908,908,908,100
|
|
20230818,102100,757383020,909,906,909,906,1110
|
|
20230818,102000,756376289,898,900,900,898,5796
|
|
20230818,101900,751160804,900,900,900,900,0
|
|
20230818,101800,751160804,900,900,900,900,0
|
|
20230818,101700,751160804,900,900,900,900,503
|
|
20230818,101600,750708104,900,900,900,898,11271
|
|
20230818,101500,740567194,900,911,911,899,30996
|
|
20230818,101400,712524571,912,912,912,912,640
|
|
20230818,101300,711940891,912,912,912,911,109
|
|
20230818,101200,711841494,915,915,915,915,0
|
|
20230818,101100,711841494,915,915,915,911,1161
|
|
20230818,101000,710783608,911,911,911,911,91
|
|
20230818,100900,710700707,911,912,913,910,5288
|
|
20230818,100800,705882995,913,913,913,913,302
|
|
20230818,100700,705607269,912,915,915,912,3128
|
|
20230818,100600,702753899,915,915,915,915,967
|
|
20230818,100500,701869094,915,915,916,915,1748
|
|
20230818,100400,700269673,915,916,916,915,7166
|
|
20230818,100300,693712096,917,916,919,916,1461
|
|
20230818,100200,692373317,916,919,919,916,349
|
|
20230818,100100,692052727,919,915,919,915,634
|
|
20230818,100000,691472221,915,920,920,915,2939
|
|
20230818,095900,688782761,919,919,919,919,87
|
|
20230818,095800,688702808,919,915,919,915,1077
|
|
20230818,095700,687714649,915,919,919,915,606
|
|
20230818,095600,687159624,915,915,915,913,4824
|
|
20230818,095500,682747610,915,921,921,915,4117
|
|
20230818,095400,678980310,921,916,922,915,2420
|
|
20230818,095300,676763922,916,923,923,916,1592
|
|
20230818,095200,675301343,926,918,927,918,1348
|
|
20230818,095100,674054140,915,913,919,913,16447
|
|
20230818,095000,659001564,910,929,929,910,36039
|
|
20230818,094900,625993200,925,924,930,923,6937
|
|
20230818,094800,619571975,924,941,942,924,15555
|
|
20230818,094700,605109470,936,931,941,926,12129
|
|
20230818,094600,593821496,926,936,938,921,31740
|
|
20230818,094500,564260149,936,923,937,922,23245
|
|
20230818,094400,542600680,922,993,999,917,142677
|
|
20230818,094300,406687238,988,951,993,945,109296
|
|
20230818,094200,300724683,951,975,975,943,110864
|
|
20230818,094100,193828123,956,956,956,956,0
|
|
20230818,094000,193828123,956,944,956,938,38520
|
|
20230818,093900,157283307,944,919,948,919,88351
|
|
20230818,093800,74780106,919,917,919,916,2990
|
|
20230818,093700,72032445,917,917,917,917,2
|
|
20230818,093600,72030611,912,915,915,912,70
|
|
20230818,093500,71966582,919,919,919,919,4
|
|
20230818,093400,71962906,919,915,919,915,1556
|
|
20230818,093300,70533122,915,915,915,915,91
|
|
20230818,093200,70449857,919,919,919,919,1151
|
|
20230818,093100,69392088,919,919,920,919,1275
|
|
20230818,093000,68220254,919,918,919,918,71
|
|
20230818,092900,68155038,920,920,920,920,1001
|
|
20230818,092800,67234118,921,920,921,920,4350
|
|
20230818,092700,63229328,911,911,911,911,0
|
|
20230818,092600,63229328,911,920,920,911,1587
|
|
20230818,092500,61776983,921,921,921,920,1401
|
|
20230818,092400,60487272,921,921,921,920,3598
|
|
20230818,092300,57174124,930,900,930,900,12372
|
|
20230818,092200,45865864,899,897,899,897,1747
|
|
20230818,092100,44296511,897,897,897,897,100
|
|
20230818,092000,44206811,897,889,897,889,76
|
|
20230818,091900,44139199,889,889,889,889,10000
|
|
20230818,091800,35249199,900,900,900,900,100
|
|
20230818,091700,35159199,891,885,891,885,1515
|
|
20230818,091600,33815888,886,886,888,886,23809
|
|
20230818,091500,12719999,900,892,900,885,2004
|
|
20230818,091400,10917886,885,885,885,885,0
|
|
20230818,091300,10917886,885,885,885,885,1
|
|
20230818,091200,10917001,887,885,887,885,292
|
|
20230818,091100,10658471,885,888,888,885,1222
|
|
20230818,091000,9575677,887,900,900,887,416
|
|
20230818,090900,9204787,901,901,901,901,1
|
|
20230818,090800,9203886,891,887,891,887,11
|
|
20230818,090700,9194089,910,910,910,910,0
|
|
20230818,090600,9194089,910,881,910,881,1683
|
|
20230818,090500,7705487,879,879,879,879,0
|
|
20230818,090400,7705487,879,880,880,879,1003
|
|
20230818,090300,6822867,880,881,882,872,2114
|
|
20230818,090200,4959433,879,879,879,879,721
|
|
20230818,090100,4325674,879,870,879,870,1135
|
|
20230818,090000,3329490,870,870,870,870,3827
|