618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191500,297926527,877,877,877,877,7116
|
|
20230905,191400,297926527,877,877,877,877,0
|
|
20230905,191300,297926527,877,877,877,877,0
|
|
20230905,191200,297926527,877,877,877,877,0
|
|
20230905,191100,297926527,877,877,877,877,0
|
|
20230905,191000,297926527,877,877,877,877,0
|
|
20230905,190900,297926527,877,877,877,877,0
|
|
20230905,190800,297926527,877,877,877,877,0
|
|
20230905,190700,297926527,877,877,877,877,0
|
|
20230905,190600,297926527,877,877,877,877,0
|
|
20230905,190500,297926527,877,877,877,877,0
|
|
20230905,190400,297926527,877,877,877,877,0
|
|
20230905,190300,297926527,877,877,877,877,0
|
|
20230905,190200,297926527,877,877,877,877,0
|
|
20230905,190100,297926527,877,877,877,877,0
|
|
20230905,190000,297926527,877,877,877,877,0
|
|
20230905,185900,297926527,877,877,877,877,0
|
|
20230905,185800,297926527,877,877,877,877,0
|
|
20230905,185700,297926527,877,877,877,877,0
|
|
20230905,185600,297926527,877,877,877,877,0
|
|
20230905,185500,297926527,877,877,877,877,0
|
|
20230905,185400,297926527,877,877,877,877,0
|
|
20230905,185300,297926527,877,877,877,877,0
|
|
20230905,185200,297926527,877,877,877,877,0
|
|
20230905,185100,297926527,877,877,877,877,0
|
|
20230905,185000,297926527,877,877,877,877,0
|
|
20230905,184900,297926527,877,877,877,877,0
|
|
20230905,184800,297926527,877,877,877,877,0
|
|
20230905,184700,297926527,877,877,877,877,0
|
|
20230905,184600,297926527,877,877,877,877,0
|
|
20230905,184500,297926527,877,877,877,877,7116
|
|
20230905,184400,297926527,877,877,877,877,0
|
|
20230905,184300,297926527,877,877,877,877,0
|
|
20230905,184200,297926527,877,877,877,877,0
|
|
20230905,184100,297926527,877,877,877,877,0
|
|
20230905,184000,297926527,877,877,877,877,0
|
|
20230905,183900,297926527,877,877,877,877,0
|
|
20230905,183800,297926527,877,877,877,877,0
|
|
20230905,183700,297926527,877,877,877,877,0
|
|
20230905,183600,297926527,877,877,877,877,0
|
|
20230905,183500,297926527,877,877,877,877,0
|
|
20230905,183400,297926527,877,877,877,877,0
|
|
20230905,183300,297926527,877,877,877,877,0
|
|
20230905,183200,297926527,877,877,877,877,0
|
|
20230905,183100,297926527,877,877,877,877,0
|
|
20230905,183000,297926527,877,877,877,877,0
|
|
20230905,182900,297926527,877,877,877,877,0
|
|
20230905,182800,297926527,877,877,877,877,0
|
|
20230905,182700,297926527,877,877,877,877,0
|
|
20230905,182600,297926527,877,877,877,877,0
|
|
20230905,182500,297926527,877,877,877,877,0
|
|
20230905,182400,297926527,877,877,877,877,0
|
|
20230905,182300,297926527,877,877,877,877,0
|
|
20230905,182200,297926527,877,877,877,877,0
|
|
20230905,182100,297926527,877,877,877,877,0
|
|
20230905,182000,297926527,877,877,877,877,0
|
|
20230905,181900,297926527,877,877,877,877,0
|
|
20230905,181800,297926527,877,877,877,877,0
|
|
20230905,181700,297926527,877,877,877,877,0
|
|
20230905,181600,297926527,877,877,877,877,0
|
|
20230905,181500,297926527,877,877,877,877,7116
|
|
20230905,181400,297926527,877,877,877,877,0
|
|
20230905,181300,297926527,877,877,877,877,0
|
|
20230905,181200,297926527,877,877,877,877,0
|
|
20230905,181100,297926527,877,877,877,877,0
|
|
20230905,181000,297926527,877,877,877,877,0
|
|
20230905,180900,297926527,877,877,877,877,0
|
|
20230905,180800,297926527,877,877,877,877,0
|
|
20230905,180700,297926527,877,877,877,877,0
|
|
20230905,180600,297926527,877,877,877,877,0
|
|
20230905,180500,297926527,877,877,877,877,0
|
|
20230905,180400,297926527,877,877,877,877,0
|
|
20230905,180300,297926527,877,877,877,877,0
|
|
20230905,180200,297926527,877,877,877,877,0
|
|
20230905,180100,297926527,877,877,877,877,0
|
|
20230905,180000,297926527,877,877,877,877,0
|
|
20230905,175900,297926527,877,877,877,877,0
|
|
20230905,175800,297926527,877,877,877,877,0
|
|
20230905,175700,297926527,877,877,877,877,0
|
|
20230905,175600,297926527,877,877,877,877,0
|
|
20230905,175500,297926527,877,877,877,877,0
|
|
20230905,175400,297926527,877,877,877,877,0
|
|
20230905,175300,297926527,877,877,877,877,0
|
|
20230905,175200,297926527,877,877,877,877,0
|
|
20230905,175100,297926527,877,877,877,877,0
|
|
20230905,175000,297926527,877,877,877,877,0
|
|
20230905,174900,297926527,877,877,877,877,0
|
|
20230905,174800,297926527,877,877,877,877,0
|
|
20230905,174700,297926527,877,877,877,877,0
|
|
20230905,174600,297926527,877,877,877,877,0
|
|
20230905,174500,297926527,877,877,877,877,7116
|
|
20230905,174400,297926527,877,877,877,877,0
|
|
20230905,174300,297926527,877,877,877,877,0
|
|
20230905,174200,297926527,877,877,877,877,0
|
|
20230905,174100,297926527,877,877,877,877,0
|
|
20230905,174000,297926527,877,877,877,877,0
|
|
20230905,173900,297926527,877,877,877,877,0
|
|
20230905,173800,297926527,877,877,877,877,0
|
|
20230905,173700,297926527,877,877,877,877,0
|
|
20230905,173600,297926527,877,877,877,877,0
|
|
20230905,173500,297926527,877,877,877,877,0
|
|
20230905,173400,297926527,877,877,877,877,0
|
|
20230905,173300,297926527,877,877,877,877,0
|
|
20230905,173200,297926527,877,877,877,877,0
|
|
20230905,173100,297926527,877,877,877,877,0
|
|
20230905,173000,297926527,877,877,877,877,0
|
|
20230905,172900,297926527,877,877,877,877,0
|
|
20230905,172800,297926527,877,877,877,877,0
|
|
20230905,172700,297926527,877,877,877,877,0
|
|
20230905,172600,297926527,877,877,877,877,0
|
|
20230905,172500,297926527,877,877,877,877,0
|
|
20230905,172400,297926527,877,877,877,877,0
|
|
20230905,172300,297926527,877,877,877,877,0
|
|
20230905,172200,297926527,877,877,877,877,0
|
|
20230905,172100,297926527,877,877,877,877,0
|
|
20230905,172000,297926527,877,877,877,877,0
|
|
20230905,171900,297926527,877,877,877,877,0
|
|
20230905,171800,297926527,877,877,877,877,0
|
|
20230905,171700,297926527,877,877,877,877,0
|
|
20230905,171600,297926527,877,877,877,877,0
|
|
20230905,171500,297926527,877,877,877,877,7116
|
|
20230905,171400,297926527,877,877,877,877,0
|
|
20230905,171300,297926527,877,877,877,877,0
|
|
20230905,171200,297926527,877,877,877,877,0
|
|
20230905,171100,297926527,877,877,877,877,0
|
|
20230905,171000,297926527,877,877,877,877,0
|
|
20230905,170900,297926527,877,877,877,877,0
|
|
20230905,170800,297926527,877,877,877,877,0
|
|
20230905,170700,297926527,877,877,877,877,0
|
|
20230905,170600,297926527,877,877,877,877,0
|
|
20230905,170500,297926527,877,877,877,877,0
|
|
20230905,170400,297926527,877,877,877,877,0
|
|
20230905,170300,297926527,877,877,877,877,0
|
|
20230905,170200,297926527,877,877,877,877,0
|
|
20230905,170100,297926527,877,877,877,877,0
|
|
20230905,170000,297926527,877,877,877,877,0
|
|
20230905,165900,297926527,877,877,877,877,0
|
|
20230905,165800,297926527,877,877,877,877,0
|
|
20230905,165700,297926527,877,877,877,877,0
|
|
20230905,165600,297926527,877,877,877,877,0
|
|
20230905,165500,297926527,877,877,877,877,0
|
|
20230905,165400,297926527,877,877,877,877,0
|
|
20230905,165300,297926527,877,877,877,877,0
|
|
20230905,165200,297926527,877,877,877,877,0
|
|
20230905,165100,297926527,877,877,877,877,0
|
|
20230905,165000,297926527,877,877,877,877,0
|
|
20230905,164900,297926527,877,877,877,877,0
|
|
20230905,164800,297926527,877,877,877,877,0
|
|
20230905,164700,297926527,877,877,877,877,0
|
|
20230905,164600,297926527,877,877,877,877,0
|
|
20230905,164500,297926527,877,877,877,877,7116
|
|
20230905,164400,297926527,877,877,877,877,0
|
|
20230905,164300,297926527,877,877,877,877,0
|
|
20230905,164200,297926527,877,877,877,877,0
|
|
20230905,164100,297926527,877,877,877,877,0
|
|
20230905,164000,297926527,877,877,877,877,0
|
|
20230905,163900,297926527,877,877,877,877,0
|
|
20230905,163800,297926527,877,877,877,877,0
|
|
20230905,163700,297926527,877,877,877,877,0
|
|
20230905,163600,297926527,877,877,877,877,0
|
|
20230905,163500,297926527,877,877,877,877,0
|
|
20230905,163400,297926527,877,877,877,877,0
|
|
20230905,163300,297926527,877,877,877,877,0
|
|
20230905,163200,297926527,877,877,877,877,0
|
|
20230905,163100,297926527,877,877,877,877,0
|
|
20230905,163000,297926527,877,877,877,877,0
|
|
20230905,162900,297926527,877,877,877,877,0
|
|
20230905,162800,297926527,877,877,877,877,0
|
|
20230905,162700,297926527,877,877,877,877,0
|
|
20230905,162600,297926527,877,877,877,877,0
|
|
20230905,162500,297926527,877,877,877,877,0
|
|
20230905,162400,297926527,877,877,877,877,0
|
|
20230905,162300,297926527,877,877,877,877,0
|
|
20230905,162200,297926527,877,877,877,877,0
|
|
20230905,162100,297926527,877,877,877,877,0
|
|
20230905,162000,297926527,877,877,877,877,0
|
|
20230905,161900,297926527,877,877,877,877,0
|
|
20230905,161800,297926527,877,877,877,877,0
|
|
20230905,161700,297926527,877,877,877,877,0
|
|
20230905,161600,297926527,877,877,877,877,0
|
|
20230905,161500,297926527,877,877,877,877,7116
|
|
20230905,161400,297926527,877,877,877,877,0
|
|
20230905,161300,297926527,877,877,877,877,0
|
|
20230905,161200,297926527,877,877,877,877,0
|
|
20230905,161100,297926527,877,877,877,877,0
|
|
20230905,161000,297926527,877,877,877,877,0
|
|
20230905,160900,297926527,877,877,877,877,0
|
|
20230905,160800,297926527,877,877,877,877,0
|
|
20230905,160700,297926527,877,877,877,877,0
|
|
20230905,160600,297926527,877,877,877,877,0
|
|
20230905,160500,297926527,877,877,877,877,0
|
|
20230905,160400,297926527,877,877,877,877,0
|
|
20230905,160300,297926527,877,877,877,877,0
|
|
20230905,160200,297926527,877,877,877,877,0
|
|
20230905,160100,297926527,877,877,877,877,0
|
|
20230905,160000,297926527,877,877,877,877,0
|
|
20230905,155900,297926527,877,877,877,877,0
|
|
20230905,155800,297926527,877,877,877,877,0
|
|
20230905,155700,297926527,877,877,877,877,0
|
|
20230905,155600,297926527,877,877,877,877,0
|
|
20230905,155500,297926527,877,877,877,877,0
|
|
20230905,155400,297926527,877,877,877,877,0
|
|
20230905,155300,297926527,877,877,877,877,0
|
|
20230905,155200,297926527,877,877,877,877,0
|
|
20230905,155100,297926527,877,877,877,877,0
|
|
20230905,155000,297926527,877,877,877,877,0
|
|
20230905,154900,297926527,877,877,877,877,0
|
|
20230905,154800,297926527,877,877,877,877,0
|
|
20230905,154700,297926527,877,877,877,877,0
|
|
20230905,154600,297926527,877,877,877,877,0
|
|
20230905,154500,297926527,877,877,877,877,7116
|
|
20230905,154400,297926527,877,877,877,877,0
|
|
20230905,154300,297926527,877,877,877,877,0
|
|
20230905,154200,297926527,877,877,877,877,0
|
|
20230905,154100,297926527,877,877,877,877,0
|
|
20230905,154000,297926527,877,877,877,877,0
|
|
20230905,153900,297926527,877,877,877,877,0
|
|
20230905,153800,297926527,877,877,877,877,0
|
|
20230905,153700,297926527,877,877,877,877,0
|
|
20230905,153600,297926527,877,877,877,877,0
|
|
20230905,153500,297926527,877,877,877,877,0
|
|
20230905,153400,297926527,877,877,877,877,0
|
|
20230905,153300,297926527,877,877,877,877,0
|
|
20230905,153200,297926527,877,877,877,877,0
|
|
20230905,153100,297926527,877,877,877,877,0
|
|
20230905,153000,297926527,877,877,877,877,7116
|
|
20230905,152900,291685795,877,877,877,877,0
|
|
20230905,152800,291685795,877,877,877,877,0
|
|
20230905,152700,291685795,877,877,877,877,0
|
|
20230905,152600,291685795,877,877,877,877,0
|
|
20230905,152500,291685795,877,877,877,877,0
|
|
20230905,152400,291685795,877,877,877,877,0
|
|
20230905,152300,291685795,877,877,877,877,0
|
|
20230905,152200,291685795,877,877,877,877,0
|
|
20230905,152100,291685795,877,877,877,877,0
|
|
20230905,152000,291685795,877,877,877,877,0
|
|
20230905,151900,291685795,877,875,877,871,4266
|
|
20230905,151800,287964255,875,874,876,874,3055
|
|
20230905,151700,285292054,872,872,872,872,12
|
|
20230905,151600,285281590,871,872,874,871,1942
|
|
20230905,151500,283588782,873,873,873,873,1028
|
|
20230905,151400,282691338,871,871,871,871,0
|
|
20230905,151300,282691338,871,874,874,871,355
|
|
20230905,151200,282381939,874,871,874,871,486
|
|
20230905,151100,281958469,871,870,871,870,421
|
|
20230905,151000,281592143,871,871,871,871,56
|
|
20230905,150900,281543367,871,871,871,871,5
|
|
20230905,150800,281539012,871,870,871,870,1180
|
|
20230905,150700,280511236,870,870,870,870,100
|
|
20230905,150600,280424236,869,869,869,869,0
|
|
20230905,150500,280424236,869,869,869,869,0
|
|
20230905,150400,280424236,869,869,869,869,15
|
|
20230905,150300,280411201,867,867,867,867,0
|
|
20230905,150200,280411201,867,867,867,867,516
|
|
20230905,150100,279963829,867,867,867,867,57
|
|
20230905,150000,279914410,866,866,866,866,500
|
|
20230905,145900,279481410,867,866,867,866,197
|
|
20230905,145800,279310751,867,867,867,867,0
|
|
20230905,145700,279310751,867,867,867,867,161
|
|
20230905,145600,279171164,869,869,869,869,0
|
|
20230905,145500,279171164,869,869,869,869,0
|
|
20230905,145400,279171164,869,869,869,869,0
|
|
20230905,145300,279171164,869,869,869,869,0
|
|
20230905,145200,279171164,869,869,869,869,0
|
|
20230905,145100,279171164,869,869,869,869,0
|
|
20230905,145000,279171164,869,869,869,869,66
|
|
20230905,144900,279113810,869,869,869,869,0
|
|
20230905,144800,279113810,869,869,869,869,100
|
|
20230905,144700,279026910,869,868,869,868,2
|
|
20230905,144600,279025173,867,867,867,867,0
|
|
20230905,144500,279025173,867,867,867,867,0
|
|
20230905,144400,279025173,867,867,867,867,0
|
|
20230905,144300,279025173,867,867,867,867,1
|
|
20230905,144200,279024306,868,868,868,868,0
|
|
20230905,144100,279024306,868,868,868,868,0
|
|
20230905,144000,279024306,868,868,868,868,481
|
|
20230905,143900,278606798,867,868,868,867,63
|
|
20230905,143800,278552117,868,868,868,868,60
|
|
20230905,143700,278500037,867,868,868,867,61
|
|
20230905,143600,278447090,868,866,868,865,3074
|
|
20230905,143500,275779622,866,866,866,866,3
|
|
20230905,143400,275777024,866,866,866,866,2000
|
|
20230905,143300,274045024,868,869,869,868,2704
|
|
20230905,143200,271696891,869,869,869,869,0
|
|
20230905,143100,271696891,869,869,869,869,0
|
|
20230905,143000,271696891,869,869,869,869,1878
|
|
20230905,142900,270064909,869,869,869,869,0
|
|
20230905,142800,270064909,869,869,869,869,25
|
|
20230905,142700,270043184,868,868,868,868,0
|
|
20230905,142600,270043184,868,868,868,868,91
|
|
20230905,142500,269964196,869,868,869,868,20
|
|
20230905,142400,269946820,869,869,869,869,91
|
|
20230905,142300,269867741,869,869,869,869,61
|
|
20230905,142200,269814732,869,869,869,869,0
|
|
20230905,142100,269814732,869,869,869,869,0
|
|
20230905,142000,269814732,869,869,869,869,0
|
|
20230905,141900,269814732,869,869,869,869,0
|
|
20230905,141800,269814732,869,869,869,869,0
|
|
20230905,141700,269814732,869,869,869,869,0
|
|
20230905,141600,269814732,869,869,869,869,1106
|
|
20230905,141500,268853618,871,871,871,871,0
|
|
20230905,141400,268853618,871,871,871,871,0
|
|
20230905,141300,268853618,871,869,871,869,101
|
|
20230905,141200,268765649,873,869,873,869,197
|
|
20230905,141100,268594056,870,870,870,870,0
|
|
20230905,141000,268594056,870,870,870,870,63
|
|
20230905,140900,268539246,870,870,870,870,64
|
|
20230905,140800,268483566,870,869,870,869,160
|
|
20230905,140700,268344462,870,873,873,870,731
|
|
20230905,140600,267708489,870,870,870,870,0
|
|
20230905,140500,267708489,870,870,870,870,0
|
|
20230905,140400,267708489,870,870,870,870,549
|
|
20230905,140300,267230859,871,871,871,871,0
|
|
20230905,140200,267230859,871,871,871,871,260
|
|
20230905,140100,267004399,871,871,871,871,101
|
|
20230905,140000,266916428,874,874,874,874,4000
|
|
20230905,135900,263420428,871,871,871,871,0
|
|
20230905,135800,263420428,871,870,871,870,21
|
|
20230905,135700,263402157,871,871,871,871,0
|
|
20230905,135600,263402157,871,872,872,871,1042
|
|
20230905,135500,262494572,876,876,876,876,0
|
|
20230905,135400,262494572,876,876,876,876,0
|
|
20230905,135300,262494572,876,876,876,876,0
|
|
20230905,135200,262494572,876,872,876,872,4
|
|
20230905,135100,262491080,873,873,873,873,4
|
|
20230905,135000,262487588,875,873,875,873,123
|
|
20230905,134900,262380009,876,876,876,876,0
|
|
20230905,134800,262380009,876,876,876,876,639
|
|
20230905,134700,261820245,876,876,876,876,0
|
|
20230905,134600,261820245,876,876,876,876,0
|
|
20230905,134500,261820245,876,876,876,876,1
|
|
20230905,134400,261819369,873,873,873,873,1032
|
|
20230905,134300,260918433,872,872,872,872,834
|
|
20230905,134200,260191185,872,872,872,872,0
|
|
20230905,134100,260191185,872,873,873,872,1288
|
|
20230905,134000,259067883,873,873,873,873,0
|
|
20230905,133900,259067883,873,873,873,873,0
|
|
20230905,133800,259067883,873,877,877,873,101
|
|
20230905,133700,258979706,872,872,872,872,2000
|
|
20230905,133600,257235706,872,875,876,872,5277
|
|
20230905,133500,252627006,875,872,875,872,1270
|
|
20230905,133400,251517662,872,872,872,872,5
|
|
20230905,133300,251513302,872,872,872,872,2
|
|
20230905,133200,251511558,872,872,872,872,0
|
|
20230905,133100,251511558,872,872,872,872,34
|
|
20230905,133000,251481910,869,869,869,869,50
|
|
20230905,132900,251438460,872,872,872,872,0
|
|
20230905,132800,251438460,872,872,873,872,5003
|
|
20230905,132700,247070924,872,872,872,872,0
|
|
20230905,132600,247070924,872,872,872,872,0
|
|
20230905,132500,247070924,872,872,872,872,0
|
|
20230905,132400,247070924,872,872,872,872,0
|
|
20230905,132300,247070924,872,872,872,872,12
|
|
20230905,132200,247060460,868,868,868,868,0
|
|
20230905,132100,247060460,868,868,868,868,0
|
|
20230905,132000,247060460,868,868,868,868,0
|
|
20230905,131900,247060460,868,868,868,868,43
|
|
20230905,131800,247023136,867,867,867,867,154
|
|
20230905,131700,246889618,865,865,865,865,0
|
|
20230905,131600,246889618,865,864,865,864,5030
|
|
20230905,131500,242538698,864,864,864,864,41
|
|
20230905,131400,242503274,864,864,864,864,111
|
|
20230905,131300,242407370,863,863,863,863,311
|
|
20230905,131200,242138977,864,864,864,864,0
|
|
20230905,131100,242138977,864,864,864,864,5
|
|
20230905,131000,242134657,864,864,864,864,0
|
|
20230905,130900,242134657,864,864,864,864,365
|
|
20230905,130800,241819297,864,864,864,864,750
|
|
20230905,130700,241171297,863,864,864,863,5494
|
|
20230905,130600,236429974,863,863,863,863,0
|
|
20230905,130500,236429974,863,863,863,863,8586
|
|
20230905,130400,229020256,863,863,863,863,4
|
|
20230905,130300,229016804,864,864,864,864,41
|
|
20230905,130200,228981380,864,864,864,864,0
|
|
20230905,130100,228981380,864,864,864,864,29
|
|
20230905,130000,228956324,864,864,866,864,117
|
|
20230905,125900,228855233,864,864,864,864,380
|
|
20230905,125800,228526913,864,866,866,864,1872
|
|
20230905,125700,226908336,867,867,867,867,3
|
|
20230905,125600,226905735,870,870,870,870,11
|
|
20230905,125500,226896165,872,872,872,872,0
|
|
20230905,125400,226896165,872,872,872,872,3
|
|
20230905,125300,226893549,872,868,872,868,50
|
|
20230905,125200,226850145,871,871,872,870,1334
|
|
20230905,125100,225688231,870,870,870,869,39
|
|
20230905,125000,225654316,870,870,870,870,1
|
|
20230905,124900,225653446,869,869,869,869,206
|
|
20230905,124800,225474432,869,869,869,869,53
|
|
20230905,124700,225428375,869,866,869,866,1224
|
|
20230905,124600,224368223,869,869,869,869,5
|
|
20230905,124500,224363878,869,869,869,869,60
|
|
20230905,124400,224311738,869,869,869,869,100
|
|
20230905,124300,224224838,869,869,869,869,85
|
|
20230905,124200,224150973,869,869,869,869,87
|
|
20230905,124100,224075370,869,868,869,868,347
|
|
20230905,124000,223774074,868,868,868,868,0
|
|
20230905,123900,223774074,868,868,868,868,56
|
|
20230905,123800,223725466,870,870,870,870,0
|
|
20230905,123700,223725466,870,869,870,869,131
|
|
20230905,123600,223611527,871,871,871,871,0
|
|
20230905,123500,223611527,871,864,871,864,1003
|
|
20230905,123400,222738692,864,864,864,864,3473
|
|
20230905,123300,219738020,864,864,864,864,0
|
|
20230905,123200,219738020,864,864,864,864,96
|
|
20230905,123100,219655076,864,864,864,864,76
|
|
20230905,123000,219589412,864,864,864,864,77
|
|
20230905,122900,219522884,863,864,864,863,878
|
|
20230905,122800,218764293,864,864,864,864,0
|
|
20230905,122700,218764293,864,864,864,864,10
|
|
20230905,122600,218755653,864,864,864,864,601
|
|
20230905,122500,218236389,864,864,864,864,100
|
|
20230905,122400,218149989,863,863,863,863,1
|
|
20230905,122300,218149126,864,864,864,864,41
|
|
20230905,122200,218113702,864,864,864,864,0
|
|
20230905,122100,218113702,864,863,864,863,53
|
|
20230905,122000,218067913,863,863,863,863,221
|
|
20230905,121900,217877190,864,864,864,864,0
|
|
20230905,121800,217877190,864,864,864,864,80
|
|
20230905,121700,217808070,864,863,864,863,530
|
|
20230905,121600,217350173,864,864,864,864,1
|
|
20230905,121500,217349309,864,864,864,864,194
|
|
20230905,121400,217181693,864,865,865,864,310
|
|
20230905,121300,216913851,863,863,863,863,0
|
|
20230905,121200,216913851,863,863,863,863,4954
|
|
20230905,121100,212638549,864,864,864,864,12
|
|
20230905,121000,212628181,864,864,864,864,102
|
|
20230905,120900,212540053,863,864,864,863,1570
|
|
20230905,120800,211185137,863,863,864,863,2922
|
|
20230905,120700,208663449,863,864,864,863,2325
|
|
20230905,120600,206656888,864,867,867,864,12899
|
|
20230905,120500,195508920,865,868,868,865,16082
|
|
20230905,120400,181581763,867,868,868,867,3602
|
|
20230905,120300,178458827,867,871,873,867,11928
|
|
20230905,120200,168096312,873,873,873,873,0
|
|
20230905,120100,168096312,873,873,873,873,0
|
|
20230905,120000,168096312,873,871,873,871,49
|
|
20230905,115900,168053631,871,871,871,871,0
|
|
20230905,115800,168053631,871,871,871,871,0
|
|
20230905,115700,168053631,871,871,871,871,200
|
|
20230905,115600,167879431,871,871,871,871,10
|
|
20230905,115500,167870721,874,874,874,874,0
|
|
20230905,115400,167870721,874,873,874,873,15
|
|
20230905,115300,167857612,874,874,874,874,200
|
|
20230905,115200,167682812,874,874,874,874,2
|
|
20230905,115100,167681064,872,872,872,872,525
|
|
20230905,115000,167223264,877,877,877,877,0
|
|
20230905,114900,167223264,877,877,877,877,0
|
|
20230905,114800,167223264,877,877,877,877,1
|
|
20230905,114700,167222387,877,877,877,877,0
|
|
20230905,114600,167222387,877,877,877,877,0
|
|
20230905,114500,167222387,877,877,877,877,0
|
|
20230905,114400,167222387,877,877,877,877,0
|
|
20230905,114300,167222387,877,877,877,877,0
|
|
20230905,114200,167222387,877,877,877,877,0
|
|
20230905,114100,167222387,877,877,877,877,0
|
|
20230905,114000,167222387,877,877,877,877,0
|
|
20230905,113900,167222387,877,877,878,877,389
|
|
20230905,113800,166880905,878,877,878,876,2218
|
|
20230905,113700,164935545,877,877,877,877,72
|
|
20230905,113600,164872401,878,875,878,875,1956
|
|
20230905,113500,163156065,879,879,879,879,0
|
|
20230905,113400,163156065,879,879,879,879,812
|
|
20230905,113300,162442317,880,880,880,880,285
|
|
20230905,113200,162191517,875,875,875,875,1
|
|
20230905,113100,162190642,880,880,880,880,0
|
|
20230905,113000,162190642,880,880,880,880,0
|
|
20230905,112900,162190642,880,876,880,876,48
|
|
20230905,112800,162148590,880,880,880,880,9
|
|
20230905,112700,162140670,880,880,880,880,53
|
|
20230905,112600,162094030,880,880,880,880,3
|
|
20230905,112500,162091390,880,876,880,876,652
|
|
20230905,112400,161518263,876,877,877,876,1050
|
|
20230905,112300,160598413,877,877,877,877,0
|
|
20230905,112200,160598413,877,875,877,875,6674
|
|
20230905,112100,154746925,875,874,875,874,8341
|
|
20230905,112000,147453790,874,871,874,871,134
|
|
20230905,111900,147337013,872,872,874,872,3529
|
|
20230905,111800,144253745,873,873,873,873,0
|
|
20230905,111700,144253745,873,873,873,873,90
|
|
20230905,111600,144175175,873,873,873,873,254
|
|
20230905,111500,143953433,873,873,873,873,1
|
|
20230905,111400,143952560,872,872,872,872,0
|
|
20230905,111300,143952560,872,871,872,870,1469
|
|
20230905,111200,142673972,872,872,872,872,7
|
|
20230905,111100,142667868,867,867,867,867,0
|
|
20230905,111000,142667868,867,868,868,867,207
|
|
20230905,110900,142488396,874,874,874,874,0
|
|
20230905,110800,142488396,874,874,874,874,0
|
|
20230905,110700,142488396,874,873,874,872,1082
|
|
20230905,110600,141542909,874,871,875,870,2353
|
|
20230905,110500,139492647,872,874,874,872,1552
|
|
20230905,110400,138139299,875,871,875,871,181
|
|
20230905,110300,137981644,870,870,870,870,0
|
|
20230905,110200,137981644,870,870,870,870,0
|
|
20230905,110100,137981644,870,870,870,870,1
|
|
20230905,110000,137980774,876,871,876,871,2749
|
|
20230905,105900,135579336,870,870,870,870,0
|
|
20230905,105800,135579336,870,869,871,869,9026
|
|
20230905,105700,127722424,869,869,869,869,20
|
|
20230905,105600,127705044,869,871,871,869,1155
|
|
20230905,105500,126701342,869,866,870,866,391
|
|
20230905,105400,126361813,864,864,864,864,0
|
|
20230905,105300,126361813,864,864,864,864,75
|
|
20230905,105200,126297013,863,863,863,863,0
|
|
20230905,105100,126297013,863,863,863,863,1
|
|
20230905,105000,126296150,867,867,867,867,0
|
|
20230905,104900,126296150,867,867,867,867,0
|
|
20230905,104800,126296150,867,867,867,867,0
|
|
20230905,104700,126296150,867,867,867,867,17
|
|
20230905,104600,126281411,870,866,870,866,8566
|
|
20230905,104500,118843152,867,867,867,867,51
|
|
20230905,104400,118798935,862,862,862,862,0
|
|
20230905,104300,118798935,862,862,862,862,0
|
|
20230905,104200,118798935,862,862,862,862,0
|
|
20230905,104100,118798935,862,862,862,862,0
|
|
20230905,104000,118798935,862,862,862,862,0
|
|
20230905,103900,118798935,862,862,862,862,0
|
|
20230905,103800,118798935,862,862,862,862,168
|
|
20230905,103700,118654119,868,868,868,868,0
|
|
20230905,103600,118654119,868,868,868,862,1266
|
|
20230905,103500,117555350,868,868,868,868,39
|
|
20230905,103400,117521498,868,862,870,862,2819
|
|
20230905,103300,115072117,866,866,866,866,10
|
|
20230905,103200,115063457,861,867,867,861,384
|
|
20230905,103100,114732539,867,867,867,867,0
|
|
20230905,103000,114732539,867,867,867,867,24
|
|
20230905,102900,114711731,868,869,869,868,1219
|
|
20230905,102800,113652439,869,868,869,867,10
|
|
20230905,102700,113643753,866,865,866,865,40
|
|
20230905,102600,113609119,864,864,864,864,40
|
|
20230905,102500,113574559,864,862,864,862,39
|
|
20230905,102400,113540931,865,865,865,865,0
|
|
20230905,102300,113540931,865,867,870,865,1079
|
|
20230905,102200,112603216,867,868,869,867,74
|
|
20230905,102100,112539050,868,868,868,868,16
|
|
20230905,102000,112525162,869,867,869,867,2157
|
|
20230905,101900,110651763,868,867,868,867,114
|
|
20230905,101800,110552847,866,867,868,866,834
|
|
20230905,101700,109829015,868,867,868,862,168
|
|
20230905,101600,109683629,867,868,868,867,494
|
|
20230905,101500,109254876,869,867,869,866,1015
|
|
20230905,101400,108373159,867,868,868,867,134
|
|
20230905,101300,108256926,869,867,869,867,2214
|
|
20230905,101200,106333211,868,866,868,865,313
|
|
20230905,101100,106061817,866,866,866,866,81
|
|
20230905,101000,105991671,867,865,867,864,2381
|
|
20230905,100900,103927660,866,863,866,863,100
|
|
20230905,100800,103841276,863,866,866,858,1420
|
|
20230905,100700,102620042,866,867,867,861,512
|
|
20230905,100600,102178370,867,867,867,867,34
|
|
20230905,100500,102148892,866,868,868,865,336
|
|
20230905,100400,101857538,866,867,868,866,609
|
|
20230905,100300,101328985,868,869,869,867,238
|
|
20230905,100200,101122226,868,868,868,868,21
|
|
20230905,100100,101103998,869,867,869,866,56
|
|
20230905,100000,101055415,867,866,867,866,524
|
|
20230905,095900,100601230,866,866,866,866,204
|
|
20230905,095800,100424566,866,863,866,863,128
|
|
20230905,095700,100313751,863,865,865,863,506
|
|
20230905,095600,99876088,865,865,865,861,1160
|
|
20230905,095500,98874411,864,861,864,861,540
|
|
20230905,095400,98409125,860,851,860,851,1654
|
|
20230905,095300,96993283,850,849,850,849,19
|
|
20230905,095200,96977144,846,846,846,846,0
|
|
20230905,095100,96977144,846,847,847,846,70
|
|
20230905,095000,96917918,846,846,846,846,168
|
|
20230905,094900,96775790,849,849,849,849,0
|
|
20230905,094800,96775790,849,849,849,849,2
|
|
20230905,094700,96774092,846,846,846,846,0
|
|
20230905,094600,96774092,846,847,847,846,882
|
|
20230905,094500,96027773,849,851,851,847,981
|
|
20230905,094400,95195212,853,853,853,853,30
|
|
20230905,094300,95169622,857,857,857,857,0
|
|
20230905,094200,95169622,857,857,857,857,115
|
|
20230905,094100,95071067,857,853,857,853,110
|
|
20230905,094000,94976961,854,855,855,854,328
|
|
20230905,093900,94696742,859,859,859,859,4
|
|
20230905,093800,94693306,849,860,860,849,1274
|
|
20230905,093700,93610481,856,846,856,846,1027
|
|
20230905,093600,92731619,856,851,856,851,329
|
|
20230905,093500,92450335,849,848,849,843,443
|
|
20230905,093400,92076155,843,848,848,843,581
|
|
20230905,093300,91586020,851,851,851,851,0
|
|
20230905,093200,91586020,851,849,851,849,12
|
|
20230905,093100,91575821,850,850,850,850,8
|
|
20230905,093000,91569021,843,847,847,843,32
|
|
20230905,092900,91541966,850,846,850,846,50
|
|
20230905,092800,91499646,846,846,846,846,92
|
|
20230905,092700,91421814,852,852,852,852,1386
|
|
20230905,092600,90240942,852,841,852,841,2366
|
|
20230905,092500,88239907,841,848,848,841,2393
|
|
20230905,092400,86217276,847,847,847,840,8754
|
|
20230905,092300,78830262,846,846,846,846,224
|
|
20230905,092200,78640758,848,848,848,847,324
|
|
20230905,092100,78366176,849,848,849,848,954
|
|
20230905,092000,77556240,849,847,849,845,295
|
|
20230905,091900,77305896,847,844,847,844,2116
|
|
20230905,091800,75517452,844,844,844,844,134
|
|
20230905,091700,75404356,845,845,845,845,3282
|
|
20230905,091600,72631066,845,845,845,838,500
|
|
20230905,091500,72209679,840,836,840,836,2969
|
|
20230905,091400,69716579,836,836,836,836,10872
|
|
20230905,091300,60627587,836,836,836,836,3191
|
|
20230905,091200,57959911,837,842,842,837,16377
|
|
20230905,091100,44204717,842,845,845,842,5455
|
|
20230905,091000,39600091,846,845,851,845,1547
|
|
20230905,090900,38292716,845,849,849,845,5000
|
|
20230905,090800,34061912,852,851,852,851,2099
|
|
20230905,090700,32274707,851,845,851,844,2004
|
|
20230905,090600,30579692,845,849,849,845,918
|
|
20230905,090500,29803189,850,850,850,850,7995
|
|
20230905,090400,23007439,851,852,853,850,7504
|
|
20230905,090300,16622611,852,855,855,851,1087
|
|
20230905,090200,15695678,855,860,866,855,6574
|
|
20230905,090100,10054278,857,857,867,857,2020
|
|
20230905,090000,8310624,858,857,866,857,9689
|