619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191600,262709147,868,868,868,868,2367
|
|
20230906,191500,262709147,868,868,868,868,0
|
|
20230906,191400,262709147,868,868,868,868,0
|
|
20230906,191300,262709147,868,868,868,868,0
|
|
20230906,191200,262709147,868,868,868,868,0
|
|
20230906,191100,262709147,868,868,868,868,0
|
|
20230906,191000,262709147,868,868,868,868,0
|
|
20230906,190900,262709147,868,868,868,868,0
|
|
20230906,190800,262709147,868,868,868,868,0
|
|
20230906,190700,262709147,868,868,868,868,0
|
|
20230906,190600,262709147,868,868,868,868,0
|
|
20230906,190500,262709147,868,868,868,868,0
|
|
20230906,190400,262709147,868,868,868,868,0
|
|
20230906,190300,262709147,868,868,868,868,0
|
|
20230906,190200,262709147,868,868,868,868,0
|
|
20230906,190100,262709147,868,868,868,868,0
|
|
20230906,190000,262709147,868,868,868,868,0
|
|
20230906,185900,262709147,868,868,868,868,0
|
|
20230906,185800,262709147,868,868,868,868,0
|
|
20230906,185700,262709147,868,868,868,868,0
|
|
20230906,185600,262709147,868,868,868,868,0
|
|
20230906,185500,262709147,868,868,868,868,0
|
|
20230906,185400,262709147,868,868,868,868,0
|
|
20230906,185300,262709147,868,868,868,868,0
|
|
20230906,185200,262709147,868,868,868,868,0
|
|
20230906,185100,262709147,868,868,868,868,0
|
|
20230906,185000,262709147,868,868,868,868,0
|
|
20230906,184900,262709147,868,868,868,868,0
|
|
20230906,184800,262709147,868,868,868,868,0
|
|
20230906,184700,262709147,868,868,868,868,0
|
|
20230906,184600,262709147,868,868,868,868,2367
|
|
20230906,184500,262709147,868,868,868,868,0
|
|
20230906,184400,262709147,868,868,868,868,0
|
|
20230906,184300,262709147,868,868,868,868,0
|
|
20230906,184200,262709147,868,868,868,868,0
|
|
20230906,184100,262709147,868,868,868,868,0
|
|
20230906,184000,262709147,868,868,868,868,0
|
|
20230906,183900,262709147,868,868,868,868,0
|
|
20230906,183800,262709147,868,868,868,868,0
|
|
20230906,183700,262709147,868,868,868,868,0
|
|
20230906,183600,262709147,868,868,868,868,0
|
|
20230906,183500,262709147,868,868,868,868,0
|
|
20230906,183400,262709147,868,868,868,868,0
|
|
20230906,183300,262709147,868,868,868,868,0
|
|
20230906,183200,262709147,868,868,868,868,0
|
|
20230906,183100,262709147,868,868,868,868,0
|
|
20230906,183000,262709147,868,868,868,868,0
|
|
20230906,182900,262709147,868,868,868,868,0
|
|
20230906,182800,262709147,868,868,868,868,0
|
|
20230906,182700,262709147,868,868,868,868,0
|
|
20230906,182600,262709147,868,868,868,868,0
|
|
20230906,182500,262709147,868,868,868,868,0
|
|
20230906,182400,262709147,868,868,868,868,0
|
|
20230906,182300,262709147,868,868,868,868,0
|
|
20230906,182200,262709147,868,868,868,868,0
|
|
20230906,182100,262709147,868,868,868,868,0
|
|
20230906,182000,262709147,868,868,868,868,0
|
|
20230906,181900,262709147,868,868,868,868,0
|
|
20230906,181800,262709147,868,868,868,868,0
|
|
20230906,181700,262709147,868,868,868,868,0
|
|
20230906,181600,262709147,868,868,868,868,2367
|
|
20230906,181500,262709147,868,868,868,868,0
|
|
20230906,181400,262709147,868,868,868,868,0
|
|
20230906,181300,262709147,868,868,868,868,0
|
|
20230906,181200,262709147,868,868,868,868,0
|
|
20230906,181100,262709147,868,868,868,868,0
|
|
20230906,181000,262709147,868,868,868,868,0
|
|
20230906,180900,262709147,868,868,868,868,0
|
|
20230906,180800,262709147,868,868,868,868,0
|
|
20230906,180700,262709147,868,868,868,868,0
|
|
20230906,180600,262709147,868,868,868,868,0
|
|
20230906,180500,262709147,868,868,868,868,0
|
|
20230906,180400,262709147,868,868,868,868,0
|
|
20230906,180300,262709147,868,868,868,868,0
|
|
20230906,180200,262709147,868,868,868,868,0
|
|
20230906,180100,262709147,868,868,868,868,0
|
|
20230906,180000,262709147,868,868,868,868,0
|
|
20230906,175900,262709147,868,868,868,868,0
|
|
20230906,175800,262709147,868,868,868,868,0
|
|
20230906,175700,262709147,868,868,868,868,0
|
|
20230906,175600,262709147,868,868,868,868,0
|
|
20230906,175500,262709147,868,868,868,868,0
|
|
20230906,175400,262709147,868,868,868,868,0
|
|
20230906,175300,262709147,868,868,868,868,0
|
|
20230906,175200,262709147,868,868,868,868,0
|
|
20230906,175100,262709147,868,868,868,868,0
|
|
20230906,175000,262709147,868,868,868,868,0
|
|
20230906,174900,262709147,868,868,868,868,0
|
|
20230906,174800,262709147,868,868,868,868,0
|
|
20230906,174700,262709147,868,868,868,868,0
|
|
20230906,174600,262709147,868,868,868,868,2367
|
|
20230906,174500,262709147,868,868,868,868,0
|
|
20230906,174400,262709147,868,868,868,868,0
|
|
20230906,174300,262709147,868,868,868,868,0
|
|
20230906,174200,262709147,868,868,868,868,0
|
|
20230906,174100,262709147,868,868,868,868,0
|
|
20230906,174000,262709147,868,868,868,868,0
|
|
20230906,173900,262709147,868,868,868,868,0
|
|
20230906,173800,262709147,868,868,868,868,0
|
|
20230906,173700,262709147,868,868,868,868,0
|
|
20230906,173600,262709147,868,868,868,868,0
|
|
20230906,173500,262709147,868,868,868,868,0
|
|
20230906,173400,262709147,868,868,868,868,0
|
|
20230906,173300,262709147,868,868,868,868,0
|
|
20230906,173200,262709147,868,868,868,868,0
|
|
20230906,173100,262709147,868,868,868,868,0
|
|
20230906,173000,262709147,868,868,868,868,0
|
|
20230906,172900,262709147,868,868,868,868,0
|
|
20230906,172800,262709147,868,868,868,868,0
|
|
20230906,172700,262709147,868,868,868,868,0
|
|
20230906,172600,262709147,868,868,868,868,0
|
|
20230906,172500,262709147,868,868,868,868,0
|
|
20230906,172400,262709147,868,868,868,868,0
|
|
20230906,172300,262709147,868,868,868,868,0
|
|
20230906,172200,262709147,868,868,868,868,0
|
|
20230906,172100,262709147,868,868,868,868,0
|
|
20230906,172000,262709147,868,868,868,868,0
|
|
20230906,171900,262709147,868,868,868,868,0
|
|
20230906,171800,262709147,868,868,868,868,0
|
|
20230906,171700,262709147,868,868,868,868,0
|
|
20230906,171600,262709147,868,868,868,868,2367
|
|
20230906,171500,262709147,868,868,868,868,0
|
|
20230906,171400,262709147,868,868,868,868,0
|
|
20230906,171300,262709147,868,868,868,868,0
|
|
20230906,171200,262709147,868,868,868,868,0
|
|
20230906,171100,262709147,868,868,868,868,0
|
|
20230906,171000,262709147,868,868,868,868,0
|
|
20230906,170900,262709147,868,868,868,868,0
|
|
20230906,170800,262709147,868,868,868,868,0
|
|
20230906,170700,262709147,868,868,868,868,0
|
|
20230906,170600,262709147,868,868,868,868,0
|
|
20230906,170500,262709147,868,868,868,868,0
|
|
20230906,170400,262709147,868,868,868,868,0
|
|
20230906,170300,262709147,868,868,868,868,0
|
|
20230906,170200,262709147,868,868,868,868,0
|
|
20230906,170100,262709147,868,868,868,868,0
|
|
20230906,170000,262709147,868,868,868,868,0
|
|
20230906,165900,262709147,868,868,868,868,0
|
|
20230906,165800,262709147,868,868,868,868,0
|
|
20230906,165700,262709147,868,868,868,868,0
|
|
20230906,165600,262709147,868,868,868,868,0
|
|
20230906,165500,262709147,868,868,868,868,0
|
|
20230906,165400,262709147,868,868,868,868,0
|
|
20230906,165300,262709147,868,868,868,868,0
|
|
20230906,165200,262709147,868,868,868,868,0
|
|
20230906,165100,262709147,868,868,868,868,0
|
|
20230906,165000,262709147,868,868,868,868,0
|
|
20230906,164900,262709147,868,868,868,868,0
|
|
20230906,164800,262709147,868,868,868,868,0
|
|
20230906,164700,262709147,868,868,868,868,0
|
|
20230906,164600,262709147,868,868,868,868,2367
|
|
20230906,164500,262709147,868,868,868,868,0
|
|
20230906,164400,262709147,868,868,868,868,0
|
|
20230906,164300,262709147,868,868,868,868,0
|
|
20230906,164200,262709147,868,868,868,868,0
|
|
20230906,164100,262709147,868,868,868,868,0
|
|
20230906,164000,262709147,868,868,868,868,0
|
|
20230906,163900,262709147,868,868,868,868,0
|
|
20230906,163800,262709147,868,868,868,868,0
|
|
20230906,163700,262709147,868,868,868,868,0
|
|
20230906,163600,262709147,868,868,868,868,0
|
|
20230906,163500,262709147,868,868,868,868,0
|
|
20230906,163400,262709147,868,868,868,868,0
|
|
20230906,163300,262709147,868,868,868,868,0
|
|
20230906,163200,262709147,868,868,868,868,0
|
|
20230906,163100,262709147,868,868,868,868,0
|
|
20230906,163000,262709147,868,868,868,868,0
|
|
20230906,162900,262709147,868,868,868,868,0
|
|
20230906,162800,262709147,868,868,868,868,0
|
|
20230906,162700,262709147,868,868,868,868,0
|
|
20230906,162600,262709147,868,868,868,868,0
|
|
20230906,162500,262709147,868,868,868,868,0
|
|
20230906,162400,262709147,868,868,868,868,0
|
|
20230906,162300,262709147,868,868,868,868,0
|
|
20230906,162200,262709147,868,868,868,868,0
|
|
20230906,162100,262709147,868,868,868,868,0
|
|
20230906,162000,262709147,868,868,868,868,0
|
|
20230906,161900,262709147,868,868,868,868,0
|
|
20230906,161800,262709147,868,868,868,868,0
|
|
20230906,161700,262709147,868,868,868,868,0
|
|
20230906,161600,262709147,868,868,868,868,2367
|
|
20230906,161500,262709147,868,868,868,868,0
|
|
20230906,161400,262709147,868,868,868,868,0
|
|
20230906,161300,262709147,868,868,868,868,0
|
|
20230906,161200,262709147,868,868,868,868,0
|
|
20230906,161100,262709147,868,868,868,868,0
|
|
20230906,161000,262709147,868,868,868,868,0
|
|
20230906,160900,262709147,868,868,868,868,0
|
|
20230906,160800,262709147,868,868,868,868,0
|
|
20230906,160700,262709147,868,868,868,868,0
|
|
20230906,160600,262709147,868,868,868,868,0
|
|
20230906,160500,262709147,868,868,868,868,0
|
|
20230906,160400,262709147,868,868,868,868,0
|
|
20230906,160300,262709147,868,868,868,868,0
|
|
20230906,160200,262709147,868,868,868,868,0
|
|
20230906,160100,262709147,868,868,868,868,0
|
|
20230906,160000,262709147,868,868,868,868,0
|
|
20230906,155900,262709147,868,868,868,868,0
|
|
20230906,155800,262709147,868,868,868,868,0
|
|
20230906,155700,262709147,868,868,868,868,0
|
|
20230906,155600,262709147,868,868,868,868,0
|
|
20230906,155500,262709147,868,868,868,868,0
|
|
20230906,155400,262709147,868,868,868,868,0
|
|
20230906,155300,262709147,868,868,868,868,0
|
|
20230906,155200,262709147,868,868,868,868,0
|
|
20230906,155100,262709147,868,868,868,868,0
|
|
20230906,155000,262709147,868,868,868,868,0
|
|
20230906,154900,262709147,868,868,868,868,0
|
|
20230906,154800,262709147,868,868,868,868,0
|
|
20230906,154700,262709147,868,868,868,868,0
|
|
20230906,154600,262709147,868,868,868,868,2367
|
|
20230906,154500,262709147,868,868,868,868,0
|
|
20230906,154400,262709147,868,868,868,868,0
|
|
20230906,154300,262709147,868,868,868,868,0
|
|
20230906,154200,262709147,868,868,868,868,0
|
|
20230906,154100,262709147,868,868,868,868,0
|
|
20230906,154000,262709147,868,868,868,868,0
|
|
20230906,153900,262709147,868,868,868,868,0
|
|
20230906,153800,262709147,868,868,868,868,0
|
|
20230906,153700,262709147,868,868,868,868,0
|
|
20230906,153600,262709147,868,868,868,868,0
|
|
20230906,153500,262709147,868,868,868,868,0
|
|
20230906,153400,262709147,868,868,868,868,0
|
|
20230906,153300,262709147,868,868,868,868,0
|
|
20230906,153200,262709147,868,868,868,868,0
|
|
20230906,153100,262709147,868,868,868,868,0
|
|
20230906,153000,262709147,868,868,868,868,2367
|
|
20230906,152900,260654591,869,869,869,869,0
|
|
20230906,152800,260654591,869,869,869,869,0
|
|
20230906,152700,260654591,869,869,869,869,0
|
|
20230906,152600,260654591,869,869,869,869,0
|
|
20230906,152500,260654591,869,869,869,869,0
|
|
20230906,152400,260654591,869,869,869,869,0
|
|
20230906,152300,260654591,869,869,869,869,0
|
|
20230906,152200,260654591,869,869,869,869,0
|
|
20230906,152100,260654591,869,869,869,869,0
|
|
20230906,152000,260654591,869,869,869,869,0
|
|
20230906,151900,260654591,869,870,870,869,73
|
|
20230906,151800,260591104,870,870,870,870,121
|
|
20230906,151700,260485834,870,865,870,865,689
|
|
20230906,151600,259887232,869,867,869,867,1366
|
|
20230906,151500,258701178,867,863,867,863,26
|
|
20230906,151400,258678736,865,865,865,865,824
|
|
20230906,151300,257965976,865,865,865,865,0
|
|
20230906,151200,257965976,865,865,865,865,0
|
|
20230906,151100,257965976,865,865,865,865,0
|
|
20230906,151000,257965976,865,865,865,865,30
|
|
20230906,150900,257940026,865,863,865,863,25
|
|
20230906,150800,257918410,863,863,863,863,7
|
|
20230906,150700,257912369,864,863,864,863,84
|
|
20230906,150600,257839807,863,863,863,863,25
|
|
20230906,150500,257818232,863,863,863,863,380
|
|
20230906,150400,257490292,862,862,862,862,305
|
|
20230906,150300,257227382,862,862,862,862,0
|
|
20230906,150200,257227382,862,862,862,862,0
|
|
20230906,150100,257227382,862,866,866,862,1348
|
|
20230906,150000,256060778,866,866,866,866,0
|
|
20230906,145900,256060778,866,866,866,866,0
|
|
20230906,145800,256060778,866,860,866,860,2
|
|
20230906,145700,256059052,863,861,863,861,443
|
|
20230906,145600,255677259,860,860,860,860,10
|
|
20230906,145500,255668659,862,862,862,862,0
|
|
20230906,145400,255668659,862,862,862,862,20
|
|
20230906,145300,255651419,861,863,863,861,932
|
|
20230906,145200,254848957,863,863,863,863,0
|
|
20230906,145100,254848957,863,863,863,863,1308
|
|
20230906,145000,253720153,869,864,869,864,301
|
|
20230906,144900,253460084,864,864,864,864,0
|
|
20230906,144800,253460084,864,864,864,864,0
|
|
20230906,144700,253460084,864,864,872,864,2050
|
|
20230906,144600,251682678,862,862,862,862,100
|
|
20230906,144500,251596478,862,862,862,862,0
|
|
20230906,144400,251596478,862,866,866,862,1679
|
|
20230906,144300,250146880,866,862,866,862,203
|
|
20230906,144200,249971311,862,861,862,861,92
|
|
20230906,144100,249892098,859,859,859,859,0
|
|
20230906,144000,249892098,859,859,859,859,91
|
|
20230906,143900,249813929,859,860,860,859,2492
|
|
20230906,143800,247671642,866,866,866,866,0
|
|
20230906,143700,247671642,866,866,866,866,0
|
|
20230906,143600,247671642,866,866,866,866,89
|
|
20230906,143500,247594568,866,858,866,858,2616
|
|
20230906,143400,245336093,860,860,860,860,0
|
|
20230906,143300,245336093,860,860,860,860,0
|
|
20230906,143200,245336093,860,859,860,859,944
|
|
20230906,143100,244524256,859,859,859,859,2998
|
|
20230906,143000,241948974,854,855,855,854,379
|
|
20230906,142900,241624983,860,860,860,860,0
|
|
20230906,142800,241624983,860,855,860,855,650
|
|
20230906,142700,241068028,855,855,855,855,99
|
|
20230906,142600,240983383,855,856,856,855,2248
|
|
20230906,142500,239060724,856,856,857,856,421
|
|
20230906,142400,238700248,856,856,856,856,60
|
|
20230906,142300,238648888,858,858,858,857,203
|
|
20230906,142200,238474915,859,859,859,859,1016
|
|
20230906,142100,237602171,858,860,860,858,195
|
|
20230906,142000,237434765,860,860,860,859,717
|
|
20230906,141900,236818146,859,859,859,859,309
|
|
20230906,141800,236552715,859,855,859,854,2359
|
|
20230906,141700,234537092,856,858,863,856,1744
|
|
20230906,141600,233044182,858,862,864,858,5437
|
|
20230906,141500,228367193,863,868,868,863,42502
|
|
20230906,141400,191619008,869,874,874,869,3897
|
|
20230906,141300,188232510,870,870,870,870,7488
|
|
20230906,141200,181717950,870,870,870,870,179
|
|
20230906,141100,181562220,875,871,875,871,843
|
|
20230906,141000,180825915,870,870,870,870,0
|
|
20230906,140900,180825915,870,870,870,870,5
|
|
20230906,140800,180821565,870,869,870,869,10
|
|
20230906,140700,180812867,871,871,871,869,76
|
|
20230906,140600,180746674,871,871,871,871,0
|
|
20230906,140500,180746674,871,871,871,871,1
|
|
20230906,140400,180745803,870,870,870,870,0
|
|
20230906,140300,180745803,870,870,870,870,0
|
|
20230906,140200,180745803,870,870,870,870,0
|
|
20230906,140100,180745803,870,870,870,870,1
|
|
20230906,140000,180744933,870,870,870,870,0
|
|
20230906,135900,180744933,870,870,870,870,0
|
|
20230906,135800,180744933,870,870,870,870,0
|
|
20230906,135700,180744933,870,870,870,870,5
|
|
20230906,135600,180740583,870,870,870,870,0
|
|
20230906,135500,180740583,870,870,870,870,299
|
|
20230906,135400,180480453,870,870,870,870,0
|
|
20230906,135300,180480453,870,870,870,870,0
|
|
20230906,135200,180480453,870,870,870,870,2
|
|
20230906,135100,180478713,870,870,870,870,0
|
|
20230906,135000,180478713,870,871,871,870,65
|
|
20230906,134900,180422102,870,870,870,870,6
|
|
20230906,134800,180416882,870,870,870,870,124
|
|
20230906,134700,180309002,870,870,870,870,39
|
|
20230906,134600,180275072,870,871,871,870,1020
|
|
20230906,134500,179386688,871,871,871,871,92
|
|
20230906,134400,179306556,871,871,871,871,1818
|
|
20230906,134300,177723078,871,871,871,871,78
|
|
20230906,134200,177655140,871,871,871,871,0
|
|
20230906,134100,177655140,871,871,871,871,23
|
|
20230906,134000,177635107,871,871,871,871,308
|
|
20230906,133900,177366839,872,871,872,871,327
|
|
20230906,133800,177082021,871,871,872,871,8088
|
|
20230906,133700,170029650,871,871,871,871,539
|
|
20230906,133600,169560181,871,871,871,871,771
|
|
20230906,133500,168888640,871,872,872,871,12735
|
|
20230906,133400,157783954,872,872,872,872,0
|
|
20230906,133300,157783954,872,872,872,872,17
|
|
20230906,133200,157769130,872,872,872,872,10
|
|
20230906,133100,157760410,873,872,873,872,30
|
|
20230906,133000,157734239,872,871,872,871,228
|
|
20230906,132900,157535443,871,870,871,870,305
|
|
20230906,132800,157269797,870,869,870,869,247
|
|
20230906,132700,157054918,869,869,869,869,11
|
|
20230906,132600,157045359,869,869,869,869,11
|
|
20230906,132500,157035800,869,869,869,869,11
|
|
20230906,132400,157026241,869,869,869,869,11
|
|
20230906,132300,157016682,869,869,869,869,12
|
|
20230906,132200,157006254,869,869,869,869,26
|
|
20230906,132100,156983660,869,870,870,869,19
|
|
20230906,132000,156967135,869,869,869,869,0
|
|
20230906,131900,156967135,869,868,869,868,149
|
|
20230906,131800,156837664,868,868,868,868,0
|
|
20230906,131700,156837664,868,868,868,868,0
|
|
20230906,131600,156837664,868,868,868,868,0
|
|
20230906,131500,156837664,868,868,868,868,97
|
|
20230906,131400,156753468,867,867,867,867,0
|
|
20230906,131300,156753468,867,867,867,867,0
|
|
20230906,131200,156753468,867,867,867,867,0
|
|
20230906,131100,156753468,867,867,867,867,10
|
|
20230906,131000,156744798,867,867,867,867,0
|
|
20230906,130900,156744798,867,867,867,867,10
|
|
20230906,130800,156736128,867,867,867,867,10
|
|
20230906,130700,156727458,867,867,867,867,5
|
|
20230906,130600,156723123,867,867,867,867,5
|
|
20230906,130500,156718788,868,868,868,868,4
|
|
20230906,130400,156715316,868,868,868,868,100
|
|
20230906,130300,156628516,867,867,867,867,10
|
|
20230906,130200,156619846,867,867,867,867,11
|
|
20230906,130100,156610309,868,868,868,868,5
|
|
20230906,130000,156605969,868,868,868,868,2
|
|
20230906,125900,156604233,867,867,867,867,0
|
|
20230906,125800,156604233,867,867,867,867,40
|
|
20230906,125700,156569553,868,868,868,868,3
|
|
20230906,125600,156566949,868,868,868,868,2774
|
|
20230906,125500,154159117,868,868,868,868,683
|
|
20230906,125400,153566273,868,869,869,868,47
|
|
20230906,125300,153525476,869,869,869,869,1169
|
|
20230906,125200,152509615,869,869,869,869,89
|
|
20230906,125100,152432274,870,870,870,869,2158
|
|
20230906,125000,150554891,870,871,871,870,11
|
|
20230906,124900,150545320,870,870,870,870,10
|
|
20230906,124800,150536620,870,870,870,870,10
|
|
20230906,124700,150527920,870,870,870,870,0
|
|
20230906,124600,150527920,870,868,870,868,1195
|
|
20230906,124500,149489524,868,868,868,868,3
|
|
20230906,124400,149486920,868,867,868,867,7
|
|
20230906,124300,149480849,867,867,867,867,9
|
|
20230906,124200,149473046,867,867,867,867,80
|
|
20230906,124100,149403686,868,868,868,868,3431
|
|
20230906,124000,146425578,868,868,868,868,10
|
|
20230906,123900,146416898,868,868,868,868,0
|
|
20230906,123800,146416898,868,868,868,868,250
|
|
20230906,123700,146199898,868,868,868,868,0
|
|
20230906,123600,146199898,868,868,868,868,20
|
|
20230906,123500,146182538,868,868,868,868,5
|
|
20230906,123400,146178198,868,868,868,868,5
|
|
20230906,123300,146173858,868,868,868,868,10
|
|
20230906,123200,146165178,868,868,868,868,11
|
|
20230906,123100,146155630,869,869,869,869,1
|
|
20230906,123000,146154761,868,868,868,868,118
|
|
20230906,122900,146052337,868,868,868,868,983
|
|
20230906,122800,145199093,868,868,868,868,0
|
|
20230906,122700,145199093,868,868,868,868,125
|
|
20230906,122600,145090593,868,869,869,868,165
|
|
20230906,122500,144947223,869,868,869,868,6
|
|
20230906,122400,144942014,868,868,868,868,1730
|
|
20230906,122300,143440374,868,868,868,868,10
|
|
20230906,122200,143431694,868,868,868,868,24
|
|
20230906,122100,143410862,867,867,867,867,10
|
|
20230906,122000,143402192,867,867,867,867,5
|
|
20230906,121900,143397857,867,867,867,867,1
|
|
20230906,121800,143396990,867,868,868,867,1223
|
|
20230906,121700,142336276,868,868,868,868,16
|
|
20230906,121600,142322388,868,868,868,868,5
|
|
20230906,121500,142318048,868,868,868,868,359
|
|
20230906,121400,142006436,867,867,867,867,15
|
|
20230906,121300,141993431,867,869,869,867,6367
|
|
20230906,121200,136463951,869,869,869,869,73
|
|
20230906,121100,136400514,869,869,869,869,5
|
|
20230906,121000,136396169,869,869,869,869,41
|
|
20230906,120900,136360540,869,869,869,869,342
|
|
20230906,120800,136063342,869,869,869,869,5
|
|
20230906,120700,136058997,869,869,869,869,10
|
|
20230906,120600,136050307,869,870,870,869,8000
|
|
20230906,120500,129094709,870,870,870,870,5
|
|
20230906,120400,129090359,870,870,870,870,1500
|
|
20230906,120300,127785359,870,870,870,870,1000
|
|
20230906,120200,126915359,870,870,870,870,0
|
|
20230906,120100,126915359,870,871,871,870,6444
|
|
20230906,120000,121309075,873,873,873,873,0
|
|
20230906,115900,121309075,873,873,873,873,7
|
|
20230906,115800,121302964,873,873,873,873,0
|
|
20230906,115700,121302964,873,873,873,873,16
|
|
20230906,115600,121288996,874,874,874,874,0
|
|
20230906,115500,121288996,874,873,874,873,14
|
|
20230906,115400,121276770,871,871,871,871,0
|
|
20230906,115300,121276770,871,871,871,871,0
|
|
20230906,115200,121276770,871,871,871,871,0
|
|
20230906,115100,121276770,871,871,871,871,937
|
|
20230906,115000,120460643,871,872,873,871,6743
|
|
20230906,114900,114580535,872,872,872,872,0
|
|
20230906,114800,114580535,872,872,872,872,0
|
|
20230906,114700,114580535,872,872,872,872,20
|
|
20230906,114600,114563095,870,870,870,870,0
|
|
20230906,114500,114563095,870,870,870,870,0
|
|
20230906,114400,114563095,870,872,872,870,102
|
|
20230906,114300,114474253,873,873,873,873,0
|
|
20230906,114200,114474253,873,873,873,873,0
|
|
20230906,114100,114474253,873,873,873,873,0
|
|
20230906,114000,114474253,873,872,873,872,641
|
|
20230906,113900,113915300,870,870,870,870,0
|
|
20230906,113800,113915300,870,870,870,870,0
|
|
20230906,113700,113915300,870,870,870,870,0
|
|
20230906,113600,113915300,870,870,870,870,0
|
|
20230906,113500,113915300,870,870,870,870,0
|
|
20230906,113400,113915300,870,870,870,870,1
|
|
20230906,113300,113914430,872,872,872,872,0
|
|
20230906,113200,113914430,872,872,872,872,0
|
|
20230906,113100,113914430,872,872,872,872,0
|
|
20230906,113000,113914430,872,871,872,871,500
|
|
20230906,112900,113478464,871,870,871,870,4407
|
|
20230906,112800,109644373,871,871,871,871,1
|
|
20230906,112700,109643502,870,870,870,870,2
|
|
20230906,112600,109641762,870,870,870,870,39
|
|
20230906,112500,109607832,870,870,870,870,38
|
|
20230906,112400,109574772,870,870,870,870,1039
|
|
20230906,112300,108670842,870,870,870,870,24
|
|
20230906,112200,108649962,870,870,870,870,53
|
|
20230906,112100,108603852,870,870,870,870,606
|
|
20230906,112000,108076632,870,870,870,870,3
|
|
20230906,111900,108074022,870,870,870,870,0
|
|
20230906,111800,108074022,870,870,870,870,0
|
|
20230906,111700,108074022,870,870,870,870,13
|
|
20230906,111600,108062712,870,870,870,870,61
|
|
20230906,111500,108009642,871,871,871,871,100
|
|
20230906,111400,107922542,871,871,871,871,0
|
|
20230906,111300,107922542,871,871,871,871,0
|
|
20230906,111200,107922542,871,871,871,871,500
|
|
20230906,111100,107487042,871,871,871,871,0
|
|
20230906,111000,107487042,871,871,871,871,0
|
|
20230906,110900,107487042,871,870,871,870,74
|
|
20230906,110800,107422642,870,870,870,870,1159
|
|
20230906,110700,106414312,870,870,870,870,330
|
|
20230906,110600,106127212,870,870,870,870,822
|
|
20230906,110500,105412072,870,870,870,870,0
|
|
20230906,110400,105412072,870,870,870,870,2
|
|
20230906,110300,105410332,870,870,870,870,0
|
|
20230906,110200,105410332,870,870,870,870,0
|
|
20230906,110100,105410332,870,870,870,870,0
|
|
20230906,110000,105410332,870,870,870,870,42
|
|
20230906,105900,105373792,869,869,869,869,0
|
|
20230906,105800,105373792,869,869,869,869,0
|
|
20230906,105700,105373792,869,869,869,869,0
|
|
20230906,105600,105373792,869,869,869,869,12
|
|
20230906,105500,105363364,869,869,869,869,12
|
|
20230906,105400,105352936,870,869,870,869,319
|
|
20230906,105300,105075419,869,869,869,869,3
|
|
20230906,105200,105072812,870,870,870,869,69
|
|
20230906,105100,105012791,870,869,870,869,28
|
|
20230906,105000,104988439,869,870,870,869,173
|
|
20230906,104900,104837936,870,871,871,870,52
|
|
20230906,104800,104792646,871,871,871,871,0
|
|
20230906,104700,104792646,871,874,875,871,23
|
|
20230906,104600,104772543,871,871,871,871,2
|
|
20230906,104500,104770801,870,870,870,870,0
|
|
20230906,104400,104770801,870,870,870,870,6
|
|
20230906,104300,104765581,874,874,874,874,0
|
|
20230906,104200,104765581,874,872,874,871,174
|
|
20230906,104100,104613553,874,873,874,873,181
|
|
20230906,104000,104455485,873,873,873,873,3
|
|
20230906,103900,104452866,873,873,873,873,0
|
|
20230906,103800,104452866,873,873,874,873,11
|
|
20230906,103700,104443256,874,874,874,874,100
|
|
20230906,103600,104355856,875,875,875,875,0
|
|
20230906,103500,104355856,875,875,875,875,0
|
|
20230906,103400,104355856,875,872,875,872,137
|
|
20230906,103300,104236257,875,875,875,875,0
|
|
20230906,103200,104236257,875,870,875,870,2137
|
|
20230906,103100,102367315,869,869,869,869,0
|
|
20230906,103000,102367315,869,869,869,869,0
|
|
20230906,102900,102367315,869,869,869,869,7933
|
|
20230906,102800,95473538,875,875,875,875,0
|
|
20230906,102700,95473538,875,875,875,875,0
|
|
20230906,102600,95473538,875,875,875,875,0
|
|
20230906,102500,95473538,875,870,875,870,950
|
|
20230906,102400,94645628,869,869,869,869,100
|
|
20230906,102300,94558728,869,869,869,869,866
|
|
20230906,102200,93806174,869,869,869,869,2500
|
|
20230906,102100,91633674,869,869,869,869,0
|
|
20230906,102000,91633674,869,870,870,869,8
|
|
20230906,101900,91626716,870,873,873,870,2000
|
|
20230906,101800,89886695,875,874,875,874,102
|
|
20230906,101700,89797533,875,871,875,871,2025
|
|
20230906,101600,88030260,871,871,871,871,1
|
|
20230906,101500,88029389,871,870,871,870,209
|
|
20230906,101400,87847385,869,869,869,869,3160
|
|
20230906,101300,85101345,869,869,870,869,2707
|
|
20230906,101200,82747741,870,870,870,869,2043
|
|
20230906,101100,80970349,870,870,870,870,0
|
|
20230906,101000,80970349,870,871,871,870,60
|
|
20230906,100900,80918141,870,869,870,869,2049
|
|
20230906,100800,79135512,870,870,870,869,118
|
|
20230906,100700,79032886,869,871,871,869,1879
|
|
20230906,100600,77396575,871,871,871,871,617
|
|
20230906,100500,76859168,871,873,873,871,1598
|
|
20230906,100400,75467306,873,874,874,873,2
|
|
20230906,100300,75465559,874,874,874,874,0
|
|
20230906,100200,75465559,874,874,874,874,0
|
|
20230906,100100,75465559,874,874,874,874,20
|
|
20230906,100000,75448079,870,870,870,870,0
|
|
20230906,095900,75448079,870,874,874,870,7
|
|
20230906,095800,75441969,869,874,874,869,5408
|
|
20230906,095700,70742032,874,874,874,874,1
|
|
20230906,095600,70741158,875,874,875,874,225
|
|
20230906,095500,70544435,874,871,874,871,3436
|
|
20230906,095400,67549186,871,871,871,871,470
|
|
20230906,095300,67139816,871,871,871,871,80
|
|
20230906,095200,67070136,872,872,872,872,0
|
|
20230906,095100,67070136,872,872,872,872,0
|
|
20230906,095000,67070136,872,869,872,869,709
|
|
20230906,094900,66453188,869,869,869,869,1296
|
|
20230906,094800,65326964,869,869,869,869,100
|
|
20230906,094700,65240064,871,869,871,869,1233
|
|
20230906,094600,64168329,869,869,869,869,104
|
|
20230906,094500,64077953,869,869,869,869,87
|
|
20230906,094400,64002350,865,865,865,864,4444
|
|
20230906,094300,60160514,865,867,867,865,731
|
|
20230906,094200,59528094,867,870,870,867,10052
|
|
20230906,094100,50784877,870,872,872,870,3269
|
|
20230906,094000,47940562,872,872,872,872,54
|
|
20230906,093900,47893474,872,872,872,872,89
|
|
20230906,093800,47815866,870,871,871,870,3193
|
|
20230906,093700,45037714,872,874,874,872,104
|
|
20230906,093600,44946922,870,871,871,870,1054
|
|
20230906,093500,44029611,872,875,875,872,7739
|
|
20230906,093400,37273513,875,876,876,874,1353
|
|
20230906,093300,36089717,876,879,879,875,484
|
|
20230906,093200,35665548,877,877,877,877,0
|
|
20230906,093100,35665548,877,878,880,877,300
|
|
20230906,093000,35402039,878,877,878,877,78
|
|
20230906,092900,35333558,877,877,877,877,8
|
|
20230906,092800,35326542,877,877,877,877,0
|
|
20230906,092700,35326542,877,877,877,877,3
|
|
20230906,092600,35323911,878,876,878,873,1646
|
|
20230906,092500,33880461,877,877,877,877,5
|
|
20230906,092400,33876076,877,877,877,877,7
|
|
20230906,092300,33869937,877,877,877,877,11
|
|
20230906,092200,33860290,877,877,877,877,13
|
|
20230906,092100,33848889,877,874,877,874,359
|
|
20230906,092000,33534541,875,875,875,875,0
|
|
20230906,091900,33534541,875,875,875,875,5040
|
|
20230906,091800,29124541,875,875,875,875,677
|
|
20230906,091700,28532166,875,875,877,875,1668
|
|
20230906,091600,27072450,875,875,875,875,432
|
|
20230906,091500,26694450,878,878,878,878,0
|
|
20230906,091400,26694450,878,878,878,878,6
|
|
20230906,091300,26689182,875,879,879,875,350
|
|
20230906,091200,26382640,880,880,880,879,1204
|
|
20230906,091100,25323132,881,880,881,880,281
|
|
20230906,091000,25075800,880,880,880,880,223
|
|
20230906,090900,24879560,880,880,880,880,220
|
|
20230906,090800,24685960,880,877,880,877,5455
|
|
20230906,090700,19900422,874,874,874,874,152
|
|
20230906,090600,19767574,878,877,878,876,244
|
|
20230906,090500,19553586,877,878,878,877,2810
|
|
20230906,090400,17086514,878,879,879,878,472
|
|
20230906,090300,16671926,879,887,887,879,259
|
|
20230906,090200,16442553,888,884,888,878,7777
|
|
20230906,090100,9555519,872,888,888,872,819
|
|
20230906,090000,8836768,895,870,895,870,10036
|