620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191700,310486285,830,830,830,830,20000
|
|
20230907,191600,310486285,830,830,830,830,0
|
|
20230907,191500,310486285,830,830,830,830,0
|
|
20230907,191400,310486285,830,830,830,830,0
|
|
20230907,191300,310486285,830,830,830,830,0
|
|
20230907,191200,310486285,830,830,830,830,0
|
|
20230907,191100,310486285,830,830,830,830,0
|
|
20230907,191000,310486285,830,830,830,830,0
|
|
20230907,190900,310486285,830,830,830,830,0
|
|
20230907,190800,310486285,830,830,830,830,0
|
|
20230907,190700,310486285,830,830,830,830,0
|
|
20230907,190600,310486285,830,830,830,830,0
|
|
20230907,190500,310486285,830,830,830,830,0
|
|
20230907,190400,310486285,830,830,830,830,0
|
|
20230907,190300,310486285,830,830,830,830,0
|
|
20230907,190200,310486285,830,830,830,830,0
|
|
20230907,190100,310486285,830,830,830,830,0
|
|
20230907,190000,310486285,830,830,830,830,0
|
|
20230907,185900,310486285,830,830,830,830,0
|
|
20230907,185800,310486285,830,830,830,830,0
|
|
20230907,185700,310486285,830,830,830,830,0
|
|
20230907,185600,310486285,830,830,830,830,0
|
|
20230907,185500,310486285,830,830,830,830,0
|
|
20230907,185400,310486285,830,830,830,830,0
|
|
20230907,185300,310486285,830,830,830,830,0
|
|
20230907,185200,310486285,830,830,830,830,0
|
|
20230907,185100,310486285,830,830,830,830,0
|
|
20230907,185000,310486285,830,830,830,830,0
|
|
20230907,184900,310486285,830,830,830,830,0
|
|
20230907,184800,310486285,830,830,830,830,0
|
|
20230907,184700,310486285,830,830,830,830,20000
|
|
20230907,184600,310486285,830,830,830,830,0
|
|
20230907,184500,310486285,830,830,830,830,0
|
|
20230907,184400,310486285,830,830,830,830,0
|
|
20230907,184300,310486285,830,830,830,830,0
|
|
20230907,184200,310486285,830,830,830,830,0
|
|
20230907,184100,310486285,830,830,830,830,0
|
|
20230907,184000,310486285,830,830,830,830,0
|
|
20230907,183900,310486285,830,830,830,830,0
|
|
20230907,183800,310486285,830,830,830,830,0
|
|
20230907,183700,310486285,830,830,830,830,0
|
|
20230907,183600,310486285,830,830,830,830,0
|
|
20230907,183500,310486285,830,830,830,830,0
|
|
20230907,183400,310486285,830,830,830,830,0
|
|
20230907,183300,310486285,830,830,830,830,0
|
|
20230907,183200,310486285,830,830,830,830,0
|
|
20230907,183100,310486285,830,830,830,830,0
|
|
20230907,183000,310486285,830,830,830,830,0
|
|
20230907,182900,310486285,830,830,830,830,0
|
|
20230907,182800,310486285,830,830,830,830,0
|
|
20230907,182700,310486285,830,830,830,830,0
|
|
20230907,182600,310486285,830,830,830,830,0
|
|
20230907,182500,310486285,830,830,830,830,0
|
|
20230907,182400,310486285,830,830,830,830,0
|
|
20230907,182300,310486285,830,830,830,830,0
|
|
20230907,182200,310486285,830,830,830,830,0
|
|
20230907,182100,310486285,830,830,830,830,0
|
|
20230907,182000,310486285,830,830,830,830,0
|
|
20230907,181900,310486285,830,830,830,830,0
|
|
20230907,181800,310486285,830,830,830,830,0
|
|
20230907,181700,310486285,830,830,830,830,20000
|
|
20230907,181600,310486285,830,830,830,830,0
|
|
20230907,181500,310486285,830,830,830,830,0
|
|
20230907,181400,310486285,830,830,830,830,0
|
|
20230907,181300,310486285,830,830,830,830,0
|
|
20230907,181200,310486285,830,830,830,830,0
|
|
20230907,181100,310486285,830,830,830,830,0
|
|
20230907,181000,310486285,830,830,830,830,0
|
|
20230907,180900,310486285,830,830,830,830,0
|
|
20230907,180800,310486285,830,830,830,830,0
|
|
20230907,180700,310486285,830,830,830,830,0
|
|
20230907,180600,310486285,830,830,830,830,0
|
|
20230907,180500,310486285,830,830,830,830,0
|
|
20230907,180400,310486285,830,830,830,830,0
|
|
20230907,180300,310486285,830,830,830,830,0
|
|
20230907,180200,310486285,830,830,830,830,0
|
|
20230907,180100,310486285,830,830,830,830,0
|
|
20230907,180000,310486285,830,830,830,830,0
|
|
20230907,175900,310486285,830,830,830,830,0
|
|
20230907,175800,310486285,830,830,830,830,0
|
|
20230907,175700,310486285,830,830,830,830,0
|
|
20230907,175600,310486285,830,830,830,830,0
|
|
20230907,175500,310486285,830,830,830,830,0
|
|
20230907,175400,310486285,830,830,830,830,0
|
|
20230907,175300,310486285,830,830,830,830,0
|
|
20230907,175200,310486285,830,830,830,830,0
|
|
20230907,175100,310486285,830,830,830,830,0
|
|
20230907,175000,310486285,830,830,830,830,0
|
|
20230907,174900,310486285,830,830,830,830,0
|
|
20230907,174800,310486285,830,830,830,830,0
|
|
20230907,174700,310486285,830,830,830,830,20000
|
|
20230907,174600,310486285,830,830,830,830,0
|
|
20230907,174500,310486285,830,830,830,830,0
|
|
20230907,174400,310486285,830,830,830,830,0
|
|
20230907,174300,310486285,830,830,830,830,0
|
|
20230907,174200,310486285,830,830,830,830,0
|
|
20230907,174100,310486285,830,830,830,830,0
|
|
20230907,174000,310486285,830,830,830,830,0
|
|
20230907,173900,310486285,830,830,830,830,0
|
|
20230907,173800,310486285,830,830,830,830,0
|
|
20230907,173700,310486285,830,830,830,830,0
|
|
20230907,173600,310486285,830,830,830,830,0
|
|
20230907,173500,310486285,830,830,830,830,0
|
|
20230907,173400,310486285,830,830,830,830,0
|
|
20230907,173300,310486285,830,830,830,830,0
|
|
20230907,173200,310486285,830,830,830,830,0
|
|
20230907,173100,310486285,830,830,830,830,0
|
|
20230907,173000,310486285,830,830,830,830,0
|
|
20230907,172900,310486285,830,830,830,830,0
|
|
20230907,172800,310486285,830,830,830,830,0
|
|
20230907,172700,310486285,830,830,830,830,0
|
|
20230907,172600,310486285,830,830,830,830,0
|
|
20230907,172500,310486285,830,830,830,830,0
|
|
20230907,172400,310486285,830,830,830,830,0
|
|
20230907,172300,310486285,830,830,830,830,0
|
|
20230907,172200,310486285,830,830,830,830,0
|
|
20230907,172100,310486285,830,830,830,830,0
|
|
20230907,172000,310486285,830,830,830,830,0
|
|
20230907,171900,310486285,830,830,830,830,0
|
|
20230907,171800,310486285,830,830,830,830,0
|
|
20230907,171700,310486285,830,830,830,830,20000
|
|
20230907,171600,310486285,830,830,830,830,0
|
|
20230907,171500,310486285,830,830,830,830,0
|
|
20230907,171400,310486285,830,830,830,830,0
|
|
20230907,171300,310486285,830,830,830,830,0
|
|
20230907,171200,310486285,830,830,830,830,0
|
|
20230907,171100,310486285,830,830,830,830,0
|
|
20230907,171000,310486285,830,830,830,830,0
|
|
20230907,170900,310486285,830,830,830,830,0
|
|
20230907,170800,310486285,830,830,830,830,0
|
|
20230907,170700,310486285,830,830,830,830,0
|
|
20230907,170600,310486285,830,830,830,830,0
|
|
20230907,170500,310486285,830,830,830,830,0
|
|
20230907,170400,310486285,830,830,830,830,0
|
|
20230907,170300,310486285,830,830,830,830,0
|
|
20230907,170200,310486285,830,830,830,830,0
|
|
20230907,170100,310486285,830,830,830,830,0
|
|
20230907,170000,310486285,830,830,830,830,0
|
|
20230907,165900,310486285,830,830,830,830,0
|
|
20230907,165800,310486285,830,830,830,830,0
|
|
20230907,165700,310486285,830,830,830,830,0
|
|
20230907,165600,310486285,830,830,830,830,0
|
|
20230907,165500,310486285,830,830,830,830,0
|
|
20230907,165400,310486285,830,830,830,830,0
|
|
20230907,165300,310486285,830,830,830,830,0
|
|
20230907,165200,310486285,830,830,830,830,0
|
|
20230907,165100,310486285,830,830,830,830,0
|
|
20230907,165000,310486285,830,830,830,830,0
|
|
20230907,164900,310486285,830,830,830,830,0
|
|
20230907,164800,310486285,830,830,830,830,0
|
|
20230907,164700,310486285,830,830,830,830,20000
|
|
20230907,164600,310486285,830,830,830,830,0
|
|
20230907,164500,310486285,830,830,830,830,0
|
|
20230907,164400,310486285,830,830,830,830,0
|
|
20230907,164300,310486285,830,830,830,830,0
|
|
20230907,164200,310486285,830,830,830,830,0
|
|
20230907,164100,310486285,830,830,830,830,0
|
|
20230907,164000,310486285,830,830,830,830,0
|
|
20230907,163900,310486285,830,830,830,830,0
|
|
20230907,163800,310486285,830,830,830,830,0
|
|
20230907,163700,310486285,830,830,830,830,0
|
|
20230907,163600,310486285,830,830,830,830,0
|
|
20230907,163500,310486285,830,830,830,830,0
|
|
20230907,163400,310486285,830,830,830,830,0
|
|
20230907,163300,310486285,830,830,830,830,0
|
|
20230907,163200,310486285,830,830,830,830,0
|
|
20230907,163100,310486285,830,830,830,830,0
|
|
20230907,163000,310486285,830,830,830,830,0
|
|
20230907,162900,310486285,830,830,830,830,0
|
|
20230907,162800,310486285,830,830,830,830,0
|
|
20230907,162700,310486285,830,830,830,830,0
|
|
20230907,162600,310486285,830,830,830,830,0
|
|
20230907,162500,310486285,830,830,830,830,0
|
|
20230907,162400,310486285,830,830,830,830,0
|
|
20230907,162300,310486285,830,830,830,830,0
|
|
20230907,162200,310486285,830,830,830,830,0
|
|
20230907,162100,310486285,830,830,830,830,0
|
|
20230907,162000,310486285,830,830,830,830,0
|
|
20230907,161900,310486285,830,830,830,830,0
|
|
20230907,161800,310486285,830,830,830,830,0
|
|
20230907,161700,310486285,830,830,830,830,20000
|
|
20230907,161600,310486285,830,830,830,830,0
|
|
20230907,161500,310486285,830,830,830,830,0
|
|
20230907,161400,310486285,830,830,830,830,0
|
|
20230907,161300,310486285,830,830,830,830,0
|
|
20230907,161200,310486285,830,830,830,830,0
|
|
20230907,161100,310486285,830,830,830,830,0
|
|
20230907,161000,310486285,830,830,830,830,0
|
|
20230907,160900,310486285,830,830,830,830,0
|
|
20230907,160800,310486285,830,830,830,830,0
|
|
20230907,160700,310486285,830,830,830,830,0
|
|
20230907,160600,310486285,830,830,830,830,0
|
|
20230907,160500,310486285,830,830,830,830,0
|
|
20230907,160400,310486285,830,830,830,830,0
|
|
20230907,160300,310486285,830,830,830,830,0
|
|
20230907,160200,310486285,830,830,830,830,0
|
|
20230907,160100,310486285,830,830,830,830,0
|
|
20230907,160000,310486285,830,830,830,830,0
|
|
20230907,155900,310486285,830,830,830,830,0
|
|
20230907,155800,310486285,830,830,830,830,0
|
|
20230907,155700,310486285,830,830,830,830,0
|
|
20230907,155600,310486285,830,830,830,830,0
|
|
20230907,155500,310486285,830,830,830,830,0
|
|
20230907,155400,310486285,830,830,830,830,0
|
|
20230907,155300,310486285,830,830,830,830,0
|
|
20230907,155200,310486285,830,830,830,830,0
|
|
20230907,155100,310486285,830,830,830,830,0
|
|
20230907,155000,310486285,830,830,830,830,0
|
|
20230907,154900,310486285,830,830,830,830,0
|
|
20230907,154800,310486285,830,830,830,830,0
|
|
20230907,154700,310486285,830,830,830,830,20000
|
|
20230907,154600,310486285,830,830,830,830,0
|
|
20230907,154500,310486285,830,830,830,830,0
|
|
20230907,154400,310486285,830,830,830,830,0
|
|
20230907,154300,310486285,830,830,830,830,0
|
|
20230907,154200,310486285,830,830,830,830,0
|
|
20230907,154100,310486285,830,830,830,830,0
|
|
20230907,154000,310486285,830,830,830,830,0
|
|
20230907,153900,310486285,830,830,830,830,0
|
|
20230907,153800,310486285,830,830,830,830,0
|
|
20230907,153700,310486285,830,830,830,830,0
|
|
20230907,153600,310486285,830,830,830,830,0
|
|
20230907,153500,310486285,830,830,830,830,0
|
|
20230907,153400,310486285,830,830,830,830,0
|
|
20230907,153300,310486285,830,830,830,830,0
|
|
20230907,153200,310486285,830,830,830,830,0
|
|
20230907,153100,310486285,830,830,830,830,0
|
|
20230907,153000,310486285,830,830,830,830,20000
|
|
20230907,152900,293886285,844,844,844,844,0
|
|
20230907,152800,293886285,844,844,844,844,0
|
|
20230907,152700,293886285,844,844,844,844,0
|
|
20230907,152600,293886285,844,844,844,844,0
|
|
20230907,152500,293886285,844,844,844,844,0
|
|
20230907,152400,293886285,844,844,844,844,0
|
|
20230907,152300,293886285,844,844,844,844,0
|
|
20230907,152200,293886285,844,844,844,844,0
|
|
20230907,152100,293886285,844,844,844,844,0
|
|
20230907,152000,293886285,844,844,844,844,0
|
|
20230907,151900,293886285,844,844,844,844,100
|
|
20230907,151800,293801885,844,832,844,832,1735
|
|
20230907,151700,292352348,831,831,831,831,11
|
|
20230907,151600,292343207,831,832,832,831,263
|
|
20230907,151500,292124404,832,832,832,832,44
|
|
20230907,151400,292087796,832,832,832,832,61
|
|
20230907,151300,292037044,832,832,832,832,0
|
|
20230907,151200,292037044,832,832,832,832,1685
|
|
20230907,151100,290635124,831,830,831,830,118
|
|
20230907,151000,290537135,831,830,831,830,755
|
|
20230907,150900,289910417,830,830,830,830,1134
|
|
20230907,150800,288969197,830,831,831,830,17627
|
|
20230907,150700,274335732,832,831,832,831,6
|
|
20230907,150600,274330745,831,830,831,830,101
|
|
20230907,150500,274246860,831,830,831,830,51
|
|
20230907,150400,274204524,830,830,830,830,1207
|
|
20230907,150300,273202714,830,831,831,830,34
|
|
20230907,150200,273174461,831,831,831,831,6
|
|
20230907,150100,273169475,831,831,831,831,2
|
|
20230907,150000,273167813,831,830,831,830,4
|
|
20230907,145900,273164491,830,831,831,830,72
|
|
20230907,145800,273104716,831,831,831,831,4
|
|
20230907,145700,273101392,830,830,830,830,1
|
|
20230907,145600,273100562,831,830,831,830,10
|
|
20230907,145500,273092254,830,832,832,830,51
|
|
20230907,145400,273049858,831,830,831,830,21
|
|
20230907,145300,273032418,832,832,832,832,295
|
|
20230907,145200,272786978,830,830,830,830,0
|
|
20230907,145100,272786978,830,830,830,830,0
|
|
20230907,145000,272786978,830,830,830,830,0
|
|
20230907,144900,272786978,830,830,830,830,0
|
|
20230907,144800,272786978,830,830,830,830,0
|
|
20230907,144700,272786978,830,831,831,830,6602
|
|
20230907,144600,267302949,832,832,832,832,0
|
|
20230907,144500,267302949,832,832,832,832,0
|
|
20230907,144400,267302949,832,832,832,832,0
|
|
20230907,144300,267302949,832,832,832,832,0
|
|
20230907,144200,267302949,832,832,832,832,1
|
|
20230907,144100,267302117,832,831,832,831,6
|
|
20230907,144000,267297128,831,831,831,831,3
|
|
20230907,143900,267294635,832,832,832,832,100
|
|
20230907,143800,267211435,832,832,832,832,0
|
|
20230907,143700,267211435,832,832,832,832,6
|
|
20230907,143600,267206443,832,832,832,832,3
|
|
20230907,143500,267203947,832,832,832,832,100
|
|
20230907,143400,267120747,834,832,834,832,56
|
|
20230907,143300,267074121,832,832,832,832,1
|
|
20230907,143200,267073289,831,831,831,831,0
|
|
20230907,143100,267073289,831,831,831,831,0
|
|
20230907,143000,267073289,831,831,831,831,1
|
|
20230907,142900,267072458,831,831,831,831,0
|
|
20230907,142800,267072458,831,831,831,831,0
|
|
20230907,142700,267072458,831,831,831,831,23
|
|
20230907,142600,267053345,831,831,831,831,181
|
|
20230907,142500,266902934,831,831,831,831,161
|
|
20230907,142400,266769143,831,831,831,831,801
|
|
20230907,142300,266103512,834,832,834,831,4440
|
|
20230907,142200,262413781,832,834,834,832,1299
|
|
20230907,142100,261332613,834,834,834,834,0
|
|
20230907,142000,261332613,834,832,834,830,41931
|
|
20230907,141900,226505306,831,831,831,831,0
|
|
20230907,141800,226505306,831,831,831,831,0
|
|
20230907,141700,226505306,831,831,831,831,0
|
|
20230907,141600,226505306,831,831,831,831,0
|
|
20230907,141500,226505306,831,841,841,831,44462
|
|
20230907,141400,189359209,844,844,844,844,100
|
|
20230907,141300,189274809,844,844,844,844,0
|
|
20230907,141200,189274809,844,844,844,844,0
|
|
20230907,141100,189274809,844,844,844,844,0
|
|
20230907,141000,189274809,844,844,844,844,0
|
|
20230907,140900,189274809,844,844,844,844,0
|
|
20230907,140800,189274809,844,844,844,844,0
|
|
20230907,140700,189274809,844,844,844,844,0
|
|
20230907,140600,189274809,844,844,844,844,0
|
|
20230907,140500,189274809,844,844,844,844,2
|
|
20230907,140400,189273121,843,843,843,843,4
|
|
20230907,140300,189269749,841,841,841,841,0
|
|
20230907,140200,189269749,841,841,841,841,2
|
|
20230907,140100,189268067,843,843,843,843,0
|
|
20230907,140000,189268067,843,843,843,843,0
|
|
20230907,135900,189268067,843,843,843,843,9
|
|
20230907,135800,189260480,844,844,844,844,100
|
|
20230907,135700,189176080,844,844,844,844,100
|
|
20230907,135600,189091680,840,840,840,840,0
|
|
20230907,135500,189091680,840,840,840,840,1
|
|
20230907,135400,189090840,844,844,844,844,0
|
|
20230907,135300,189090840,844,844,844,844,0
|
|
20230907,135200,189090840,844,844,844,844,0
|
|
20230907,135100,189090840,844,844,844,844,0
|
|
20230907,135000,189090840,844,844,844,844,30
|
|
20230907,134900,189065520,845,845,845,845,0
|
|
20230907,134800,189065520,845,845,845,845,0
|
|
20230907,134700,189065520,845,844,845,843,1060
|
|
20230907,134600,188170609,845,845,845,845,0
|
|
20230907,134500,188170609,845,845,845,845,0
|
|
20230907,134400,188170609,845,845,845,845,0
|
|
20230907,134300,188170609,845,844,845,844,400
|
|
20230907,134200,187833006,845,845,845,845,0
|
|
20230907,134100,187833006,845,845,845,845,0
|
|
20230907,134000,187833006,845,845,845,845,0
|
|
20230907,133900,187833006,845,845,845,845,500
|
|
20230907,133800,187410506,847,847,847,847,0
|
|
20230907,133700,187410506,847,843,847,843,1354
|
|
20230907,133600,186268179,840,840,840,840,0
|
|
20230907,133500,186268179,840,840,840,840,30
|
|
20230907,133400,186242979,843,843,843,843,2
|
|
20230907,133300,186241293,840,840,840,840,333
|
|
20230907,133200,185961573,840,840,840,840,0
|
|
20230907,133100,185961573,840,840,840,840,107
|
|
20230907,133000,185871693,840,840,840,840,3
|
|
20230907,132900,185869173,836,836,836,836,0
|
|
20230907,132800,185869173,836,839,839,836,11303
|
|
20230907,132700,176406335,839,840,840,839,460
|
|
20230907,132600,176020085,840,841,841,840,1710
|
|
20230907,132500,174583551,841,841,841,841,0
|
|
20230907,132400,174583551,841,841,841,841,1
|
|
20230907,132300,174582710,843,843,843,843,0
|
|
20230907,132200,174582710,843,843,843,843,0
|
|
20230907,132100,174582710,843,843,843,843,1415
|
|
20230907,132000,173389865,843,843,843,843,0
|
|
20230907,131900,173389865,843,843,843,843,0
|
|
20230907,131800,173389865,843,841,843,841,2
|
|
20230907,131700,173388181,841,841,841,841,2
|
|
20230907,131600,173386499,840,840,840,840,0
|
|
20230907,131500,173386499,840,840,840,840,0
|
|
20230907,131400,173386499,840,840,840,840,14
|
|
20230907,131300,173374739,842,842,842,842,0
|
|
20230907,131200,173374739,842,842,842,842,100
|
|
20230907,131100,173290539,842,842,842,842,0
|
|
20230907,131000,173290539,842,842,842,842,0
|
|
20230907,130900,173290539,842,842,842,842,40
|
|
20230907,130800,173256859,842,842,842,841,6276
|
|
20230907,130700,167978735,841,841,841,841,0
|
|
20230907,130600,167978735,841,841,841,841,0
|
|
20230907,130500,167978735,841,841,841,841,0
|
|
20230907,130400,167978735,841,841,841,841,0
|
|
20230907,130300,167978735,841,841,841,841,0
|
|
20230907,130200,167978735,841,841,841,841,8
|
|
20230907,130100,167972007,841,841,841,841,0
|
|
20230907,130000,167972007,841,841,841,841,0
|
|
20230907,125900,167972007,841,841,841,841,6
|
|
20230907,125800,167966961,841,841,841,841,93
|
|
20230907,125700,167888748,841,841,841,841,90
|
|
20230907,125600,167813058,841,844,844,841,2458
|
|
20230907,125500,165743898,844,844,844,844,0
|
|
20230907,125400,165743898,844,844,844,844,0
|
|
20230907,125300,165743898,844,844,844,844,0
|
|
20230907,125200,165743898,844,844,844,844,0
|
|
20230907,125100,165743898,844,844,844,844,6
|
|
20230907,125000,165738834,844,845,845,844,170
|
|
20230907,124900,165595190,845,845,845,845,0
|
|
20230907,124800,165595190,845,845,845,845,0
|
|
20230907,124700,165595190,845,845,845,845,0
|
|
20230907,124600,165595190,845,845,845,845,0
|
|
20230907,124500,165595190,845,845,845,845,311
|
|
20230907,124400,165332395,845,845,845,845,0
|
|
20230907,124300,165332395,845,845,845,845,0
|
|
20230907,124200,165332395,845,845,845,845,0
|
|
20230907,124100,165332395,845,845,845,845,0
|
|
20230907,124000,165332395,845,845,845,845,0
|
|
20230907,123900,165332395,845,845,845,845,134
|
|
20230907,123800,165219165,850,850,850,850,0
|
|
20230907,123700,165219165,850,850,850,850,0
|
|
20230907,123600,165219165,850,850,850,850,0
|
|
20230907,123500,165219165,850,850,850,850,0
|
|
20230907,123400,165219165,850,850,850,850,0
|
|
20230907,123300,165219165,850,848,850,848,6628
|
|
20230907,123200,159591476,848,848,848,848,0
|
|
20230907,123100,159591476,848,848,848,848,0
|
|
20230907,123000,159591476,848,848,848,848,0
|
|
20230907,122900,159591476,848,848,848,848,0
|
|
20230907,122800,159591476,848,848,848,848,0
|
|
20230907,122700,159591476,848,848,848,848,0
|
|
20230907,122600,159591476,848,848,848,848,100
|
|
20230907,122500,159506676,848,848,848,848,0
|
|
20230907,122400,159506676,848,848,848,848,1
|
|
20230907,122300,159505828,842,842,842,842,0
|
|
20230907,122200,159505828,842,842,842,842,0
|
|
20230907,122100,159505828,842,842,842,842,7
|
|
20230907,122000,159499934,840,840,840,840,0
|
|
20230907,121900,159499934,840,840,840,840,0
|
|
20230907,121800,159499934,840,840,840,840,0
|
|
20230907,121700,159499934,840,840,840,840,0
|
|
20230907,121600,159499934,840,840,840,840,0
|
|
20230907,121500,159499934,840,840,840,840,0
|
|
20230907,121400,159499934,840,840,840,840,0
|
|
20230907,121300,159499934,840,840,840,840,2
|
|
20230907,121200,159498254,840,840,840,840,0
|
|
20230907,121100,159498254,840,840,840,840,0
|
|
20230907,121000,159498254,840,847,847,840,291
|
|
20230907,120900,159253018,847,847,847,847,23
|
|
20230907,120800,159233537,847,845,847,845,77
|
|
20230907,120700,159168396,847,847,847,846,200
|
|
20230907,120600,158998999,850,850,850,850,0
|
|
20230907,120500,158998999,850,850,850,850,0
|
|
20230907,120400,158998999,850,849,850,849,352
|
|
20230907,120300,158700070,850,850,850,850,0
|
|
20230907,120200,158700070,850,845,850,845,10000
|
|
20230907,120100,150200763,846,846,846,846,0
|
|
20230907,120000,150200763,846,846,846,846,0
|
|
20230907,115900,150200763,846,846,846,846,0
|
|
20230907,115800,150200763,846,846,846,846,100
|
|
20230907,115700,150116163,846,846,846,846,0
|
|
20230907,115600,150116163,846,846,846,846,0
|
|
20230907,115500,150116163,846,846,846,846,0
|
|
20230907,115400,150116163,846,846,846,846,0
|
|
20230907,115300,150116163,846,846,846,846,0
|
|
20230907,115200,150116163,846,846,846,846,0
|
|
20230907,115100,150116163,846,846,846,846,0
|
|
20230907,115000,150116163,846,846,846,846,0
|
|
20230907,114900,150116163,846,846,846,846,0
|
|
20230907,114800,150116163,846,846,846,846,0
|
|
20230907,114700,150116163,846,844,846,844,241
|
|
20230907,114600,149912497,839,839,839,839,0
|
|
20230907,114500,149912497,839,839,839,839,0
|
|
20230907,114400,149912497,839,839,839,839,15
|
|
20230907,114300,149899912,843,843,843,843,0
|
|
20230907,114200,149899912,843,843,843,843,65
|
|
20230907,114100,149845117,853,842,853,842,10511
|
|
20230907,114000,140916875,841,841,841,841,0
|
|
20230907,113900,140916875,841,847,847,834,11538
|
|
20230907,113800,131240581,847,849,850,847,4287
|
|
20230907,113700,127597604,849,849,849,849,0
|
|
20230907,113600,127597604,849,849,849,849,0
|
|
20230907,113500,127597604,849,849,849,849,0
|
|
20230907,113400,127597604,849,849,849,849,0
|
|
20230907,113300,127597604,849,849,849,849,0
|
|
20230907,113200,127597604,849,849,849,849,0
|
|
20230907,113100,127597604,849,849,849,849,10
|
|
20230907,113000,127589114,848,848,848,848,0
|
|
20230907,112900,127589114,848,848,848,848,0
|
|
20230907,112800,127589114,848,848,848,848,0
|
|
20230907,112700,127589114,848,848,848,848,0
|
|
20230907,112600,127589114,848,848,848,848,0
|
|
20230907,112500,127589114,848,848,848,848,0
|
|
20230907,112400,127589114,848,848,848,848,0
|
|
20230907,112300,127589114,848,848,848,848,2
|
|
20230907,112200,127587418,848,848,848,848,0
|
|
20230907,112100,127587418,848,848,848,848,0
|
|
20230907,112000,127587418,848,848,848,848,5
|
|
20230907,111900,127583178,849,849,849,849,0
|
|
20230907,111800,127583178,849,847,850,847,146
|
|
20230907,111700,127459114,848,847,848,847,18
|
|
20230907,111600,127443858,849,849,849,849,187
|
|
20230907,111500,127285095,849,849,849,849,29
|
|
20230907,111400,127260474,850,850,850,850,0
|
|
20230907,111300,127260474,850,850,850,850,0
|
|
20230907,111200,127260474,850,850,850,850,0
|
|
20230907,111100,127260474,850,848,850,848,4018
|
|
20230907,111000,123849000,846,846,846,846,3
|
|
20230907,110900,123846462,846,846,846,846,0
|
|
20230907,110800,123846462,846,846,846,846,18
|
|
20230907,110700,123831234,848,848,848,848,406
|
|
20230907,110600,123486946,850,850,850,850,1
|
|
20230907,110500,123486096,849,849,849,849,0
|
|
20230907,110400,123486096,849,849,849,849,1
|
|
20230907,110300,123485247,848,848,848,848,0
|
|
20230907,110200,123485247,848,848,848,848,0
|
|
20230907,110100,123485247,848,848,848,848,0
|
|
20230907,110000,123485247,848,848,848,848,0
|
|
20230907,105900,123485247,848,848,848,848,0
|
|
20230907,105800,123485247,848,848,848,848,17
|
|
20230907,105700,123470831,848,848,848,848,7
|
|
20230907,105600,123464895,848,848,848,848,0
|
|
20230907,105500,123464895,848,848,848,848,0
|
|
20230907,105400,123464895,848,848,848,848,940
|
|
20230907,105300,122667775,847,846,847,846,4
|
|
20230907,105200,122664389,847,846,847,846,4
|
|
20230907,105100,122661003,850,850,850,850,70
|
|
20230907,105000,122601503,850,850,850,850,0
|
|
20230907,104900,122601503,850,850,850,850,0
|
|
20230907,104800,122601503,850,848,850,848,2000
|
|
20230907,104700,120902237,850,850,850,850,0
|
|
20230907,104600,120902237,850,850,850,850,22
|
|
20230907,104500,120883537,850,845,850,845,10000
|
|
20230907,104400,112389327,844,844,844,844,0
|
|
20230907,104300,112389327,844,843,844,843,8
|
|
20230907,104200,112382579,844,844,844,844,5
|
|
20230907,104100,112378359,844,844,844,844,128
|
|
20230907,104000,112270327,843,843,843,843,13
|
|
20230907,103900,112259368,842,842,842,842,0
|
|
20230907,103800,112259368,842,842,842,842,1964
|
|
20230907,103700,110605680,841,841,841,841,0
|
|
20230907,103600,110605680,841,840,841,840,2
|
|
20230907,103500,110603999,841,841,841,841,1
|
|
20230907,103400,110603158,842,839,842,839,39
|
|
20230907,103300,110570325,841,841,841,841,0
|
|
20230907,103200,110570325,841,841,841,841,47
|
|
20230907,103100,110530798,841,841,841,841,153
|
|
20230907,103000,110402125,841,841,841,841,147
|
|
20230907,102900,110278498,842,842,842,842,4030
|
|
20230907,102800,106885238,841,841,841,841,0
|
|
20230907,102700,106885238,841,840,841,840,26
|
|
20230907,102600,106863377,835,835,835,835,0
|
|
20230907,102500,106863377,835,835,835,835,0
|
|
20230907,102400,106863377,835,835,835,835,0
|
|
20230907,102300,106863377,835,841,841,835,30
|
|
20230907,102200,106838303,840,840,840,840,0
|
|
20230907,102100,106838303,840,840,840,840,0
|
|
20230907,102000,106838303,840,834,840,834,4332
|
|
20230907,101900,103201577,834,834,834,834,16
|
|
20230907,101800,103188233,834,834,834,834,19
|
|
20230907,101700,103172387,834,834,834,834,436
|
|
20230907,101600,102808763,830,830,830,830,0
|
|
20230907,101500,102808763,830,832,832,830,8295
|
|
20230907,101400,95919263,831,832,832,831,6688
|
|
20230907,101300,90356039,832,834,835,832,5220
|
|
20230907,101200,86004605,833,833,833,833,277
|
|
20230907,101100,85773864,834,836,836,834,1363
|
|
20230907,101000,84636076,836,840,840,836,5285
|
|
20230907,100900,80213574,840,840,840,840,1
|
|
20230907,100800,80212734,840,840,840,840,41
|
|
20230907,100700,80178294,838,838,838,838,0
|
|
20230907,100600,80178294,838,838,838,838,0
|
|
20230907,100500,80178294,838,838,838,838,0
|
|
20230907,100400,80178294,838,838,838,838,1339
|
|
20230907,100300,79056212,838,838,838,838,116
|
|
20230907,100200,78959004,838,838,838,838,0
|
|
20230907,100100,78959004,838,840,840,838,3185
|
|
20230907,100000,76289874,841,840,841,839,2498
|
|
20230907,095900,74190963,842,842,842,842,0
|
|
20230907,095800,74190963,842,842,842,842,0
|
|
20230907,095700,74190963,842,842,842,842,0
|
|
20230907,095600,74190963,842,840,842,840,554
|
|
20230907,095500,73725583,839,839,839,839,1
|
|
20230907,095400,73724744,838,838,838,838,0
|
|
20230907,095300,73724744,838,838,838,838,0
|
|
20230907,095200,73724744,838,838,838,838,0
|
|
20230907,095100,73724744,838,836,838,836,806
|
|
20230907,095000,73049681,836,833,836,833,463
|
|
20230907,094900,72662673,833,833,833,833,0
|
|
20230907,094800,72662673,833,833,834,833,758
|
|
20230907,094700,72031184,833,834,834,833,11343
|
|
20230907,094600,62582463,833,840,840,833,3496
|
|
20230907,094500,59656777,840,840,840,840,1
|
|
20230907,094400,59655937,840,840,849,840,959
|
|
20230907,094300,58842331,840,848,848,840,207
|
|
20230907,094200,58667651,849,848,849,848,5455
|
|
20230907,094100,54041711,848,848,848,848,1332
|
|
20230907,094000,52912175,848,848,848,848,203
|
|
20230907,093900,52740031,849,849,850,848,2859
|
|
20230907,093800,50312796,850,850,850,849,8
|
|
20230907,093700,50305997,850,850,850,849,1592
|
|
20230907,093600,48953028,851,851,851,851,981
|
|
20230907,093500,48118197,851,850,851,849,3985
|
|
20230907,093400,44732494,850,850,850,850,2
|
|
20230907,093300,44730794,850,850,850,850,1508
|
|
20230907,093200,43448994,851,852,852,851,3112
|
|
20230907,093100,40799958,854,852,854,852,2419
|
|
20230907,093000,38736184,855,856,856,855,8198
|
|
20230907,092900,31726794,858,858,858,858,500
|
|
20230907,092800,31297794,858,856,858,856,3105
|
|
20230907,092700,28634753,856,860,860,856,352
|
|
20230907,092600,28333013,860,860,860,860,2500
|
|
20230907,092500,26183013,862,865,865,862,14731
|
|
20230907,092400,13483880,865,865,865,865,0
|
|
20230907,092300,13483880,865,865,865,865,0
|
|
20230907,092200,13483880,865,865,865,865,205
|
|
20230907,092100,13306555,865,865,865,865,300
|
|
20230907,092000,13047055,862,864,864,862,1160
|
|
20230907,091900,12045135,864,865,865,864,322
|
|
20230907,091800,11766909,866,868,868,866,187
|
|
20230907,091700,11604885,869,869,869,869,0
|
|
20230907,091600,11604885,869,869,869,869,0
|
|
20230907,091500,11604885,869,869,869,869,7
|
|
20230907,091400,11598802,867,868,868,867,1132
|
|
20230907,091300,10616340,869,869,869,869,183
|
|
20230907,091200,10457313,869,869,869,869,28
|
|
20230907,091100,10432981,871,872,872,871,299
|
|
20230907,091000,10172362,871,871,871,871,0
|
|
20230907,090900,10172362,871,871,871,871,0
|
|
20230907,090800,10172362,871,871,871,871,0
|
|
20230907,090700,10172362,871,871,871,871,300
|
|
20230907,090600,9911062,872,872,872,872,0
|
|
20230907,090500,9911062,872,872,872,872,0
|
|
20230907,090400,9911062,872,870,872,870,9472
|
|
20230907,090300,1670400,869,869,869,869,500
|
|
20230907,090200,1235900,870,870,870,870,593
|
|
20230907,090100,719990,870,870,870,870,207
|
|
20230907,090000,539900,870,871,871,870,620
|