618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191500,431157429,886,886,886,886,317
|
|
20230918,191400,431157429,886,886,886,886,0
|
|
20230918,191300,431157429,886,886,886,886,0
|
|
20230918,191200,431157429,886,886,886,886,0
|
|
20230918,191100,431157429,886,886,886,886,0
|
|
20230918,191000,431157429,886,886,886,886,0
|
|
20230918,190900,431157429,886,886,886,886,0
|
|
20230918,190800,431157429,886,886,886,886,0
|
|
20230918,190700,431157429,886,886,886,886,0
|
|
20230918,190600,431157429,886,886,886,886,0
|
|
20230918,190500,431157429,886,886,886,886,0
|
|
20230918,190400,431157429,886,886,886,886,0
|
|
20230918,190300,431157429,886,886,886,886,0
|
|
20230918,190200,431157429,886,886,886,886,0
|
|
20230918,190100,431157429,886,886,886,886,0
|
|
20230918,190000,431157429,886,886,886,886,0
|
|
20230918,185900,431157429,886,886,886,886,0
|
|
20230918,185800,431157429,886,886,886,886,0
|
|
20230918,185700,431157429,886,886,886,886,0
|
|
20230918,185600,431157429,886,886,886,886,0
|
|
20230918,185500,431157429,886,886,886,886,0
|
|
20230918,185400,431157429,886,886,886,886,0
|
|
20230918,185300,431157429,886,886,886,886,0
|
|
20230918,185200,431157429,886,886,886,886,0
|
|
20230918,185100,431157429,886,886,886,886,0
|
|
20230918,185000,431157429,886,886,886,886,0
|
|
20230918,184900,431157429,886,886,886,886,0
|
|
20230918,184800,431157429,886,886,886,886,0
|
|
20230918,184700,431157429,886,886,886,886,0
|
|
20230918,184600,431157429,886,886,886,886,0
|
|
20230918,184500,431157429,886,886,886,886,317
|
|
20230918,184400,431157429,886,886,886,886,0
|
|
20230918,184300,431157429,886,886,886,886,0
|
|
20230918,184200,431157429,886,886,886,886,0
|
|
20230918,184100,431157429,886,886,886,886,0
|
|
20230918,184000,431157429,886,886,886,886,0
|
|
20230918,183900,431157429,886,886,886,886,0
|
|
20230918,183800,431157429,886,886,886,886,0
|
|
20230918,183700,431157429,886,886,886,886,0
|
|
20230918,183600,431157429,886,886,886,886,0
|
|
20230918,183500,431157429,886,886,886,886,0
|
|
20230918,183400,431157429,886,886,886,886,0
|
|
20230918,183300,431157429,886,886,886,886,0
|
|
20230918,183200,431157429,886,886,886,886,0
|
|
20230918,183100,431157429,886,886,886,886,0
|
|
20230918,183000,431157429,886,886,886,886,0
|
|
20230918,182900,431157429,886,886,886,886,0
|
|
20230918,182800,431157429,886,886,886,886,0
|
|
20230918,182700,431157429,886,886,886,886,0
|
|
20230918,182600,431157429,886,886,886,886,0
|
|
20230918,182500,431157429,886,886,886,886,0
|
|
20230918,182400,431157429,886,886,886,886,0
|
|
20230918,182300,431157429,886,886,886,886,0
|
|
20230918,182200,431157429,886,886,886,886,0
|
|
20230918,182100,431157429,886,886,886,886,0
|
|
20230918,182000,431157429,886,886,886,886,0
|
|
20230918,181900,431157429,886,886,886,886,0
|
|
20230918,181800,431157429,886,886,886,886,0
|
|
20230918,181700,431157429,886,886,886,886,0
|
|
20230918,181600,431157429,886,886,886,886,0
|
|
20230918,181500,431157429,886,886,886,886,317
|
|
20230918,181400,431157429,886,886,886,886,0
|
|
20230918,181300,431157429,886,886,886,886,0
|
|
20230918,181200,431157429,886,886,886,886,0
|
|
20230918,181100,431157429,886,886,886,886,0
|
|
20230918,181000,431157429,886,886,886,886,0
|
|
20230918,180900,431157429,886,886,886,886,0
|
|
20230918,180800,431157429,886,886,886,886,0
|
|
20230918,180700,431157429,886,886,886,886,0
|
|
20230918,180600,431157429,886,886,886,886,0
|
|
20230918,180500,431157429,886,886,886,886,0
|
|
20230918,180400,431157429,886,886,886,886,0
|
|
20230918,180300,431157429,886,886,886,886,0
|
|
20230918,180200,431157429,886,886,886,886,0
|
|
20230918,180100,431157429,886,886,886,886,0
|
|
20230918,180000,431157429,886,886,886,886,0
|
|
20230918,175900,431157429,886,886,886,886,0
|
|
20230918,175800,431157429,886,886,886,886,0
|
|
20230918,175700,431157429,886,886,886,886,0
|
|
20230918,175600,431157429,886,886,886,886,0
|
|
20230918,175500,431157429,886,886,886,886,0
|
|
20230918,175400,431157429,886,886,886,886,0
|
|
20230918,175300,431157429,886,886,886,886,0
|
|
20230918,175200,431157429,886,886,886,886,0
|
|
20230918,175100,431157429,886,886,886,886,0
|
|
20230918,175000,431157429,886,886,886,886,0
|
|
20230918,174900,431157429,886,886,886,886,0
|
|
20230918,174800,431157429,886,886,886,886,0
|
|
20230918,174700,431157429,886,886,886,886,0
|
|
20230918,174600,431157429,886,886,886,886,0
|
|
20230918,174500,431157429,886,886,886,886,317
|
|
20230918,174400,431157429,886,886,886,886,0
|
|
20230918,174300,431157429,886,886,886,886,0
|
|
20230918,174200,431157429,886,886,886,886,0
|
|
20230918,174100,431157429,886,886,886,886,0
|
|
20230918,174000,431157429,886,886,886,886,0
|
|
20230918,173900,431157429,886,886,886,886,0
|
|
20230918,173800,431157429,886,886,886,886,0
|
|
20230918,173700,431157429,886,886,886,886,0
|
|
20230918,173600,431157429,886,886,886,886,0
|
|
20230918,173500,431157429,886,886,886,886,0
|
|
20230918,173400,431157429,886,886,886,886,0
|
|
20230918,173300,431157429,886,886,886,886,0
|
|
20230918,173200,431157429,886,886,886,886,0
|
|
20230918,173100,431157429,886,886,886,886,0
|
|
20230918,173000,431157429,886,886,886,886,0
|
|
20230918,172900,431157429,886,886,886,886,0
|
|
20230918,172800,431157429,886,886,886,886,0
|
|
20230918,172700,431157429,886,886,886,886,0
|
|
20230918,172600,431157429,886,886,886,886,0
|
|
20230918,172500,431157429,886,886,886,886,0
|
|
20230918,172400,431157429,886,886,886,886,0
|
|
20230918,172300,431157429,886,886,886,886,0
|
|
20230918,172200,431157429,886,886,886,886,0
|
|
20230918,172100,431157429,886,886,886,886,0
|
|
20230918,172000,431157429,886,886,886,886,0
|
|
20230918,171900,431157429,886,886,886,886,0
|
|
20230918,171800,431157429,886,886,886,886,0
|
|
20230918,171700,431157429,886,886,886,886,0
|
|
20230918,171600,431157429,886,886,886,886,0
|
|
20230918,171500,431157429,886,886,886,886,317
|
|
20230918,171400,431157429,886,886,886,886,0
|
|
20230918,171300,431157429,886,886,886,886,0
|
|
20230918,171200,431157429,886,886,886,886,0
|
|
20230918,171100,431157429,886,886,886,886,0
|
|
20230918,171000,431157429,886,886,886,886,0
|
|
20230918,170900,431157429,886,886,886,886,0
|
|
20230918,170800,431157429,886,886,886,886,0
|
|
20230918,170700,431157429,886,886,886,886,0
|
|
20230918,170600,431157429,886,886,886,886,0
|
|
20230918,170500,431157429,886,886,886,886,0
|
|
20230918,170400,431157429,886,886,886,886,0
|
|
20230918,170300,431157429,886,886,886,886,0
|
|
20230918,170200,431157429,886,886,886,886,0
|
|
20230918,170100,431157429,886,886,886,886,0
|
|
20230918,170000,431157429,886,886,886,886,0
|
|
20230918,165900,431157429,886,886,886,886,0
|
|
20230918,165800,431157429,886,886,886,886,0
|
|
20230918,165700,431157429,886,886,886,886,0
|
|
20230918,165600,431157429,886,886,886,886,0
|
|
20230918,165500,431157429,886,886,886,886,0
|
|
20230918,165400,431157429,886,886,886,886,0
|
|
20230918,165300,431157429,886,886,886,886,0
|
|
20230918,165200,431157429,886,886,886,886,0
|
|
20230918,165100,431157429,886,886,886,886,0
|
|
20230918,165000,431157429,886,886,886,886,0
|
|
20230918,164900,431157429,886,886,886,886,0
|
|
20230918,164800,431157429,886,886,886,886,0
|
|
20230918,164700,431157429,886,886,886,886,0
|
|
20230918,164600,431157429,886,886,886,886,0
|
|
20230918,164500,431157429,886,886,886,886,317
|
|
20230918,164400,431157429,886,886,886,886,0
|
|
20230918,164300,431157429,886,886,886,886,0
|
|
20230918,164200,431157429,886,886,886,886,0
|
|
20230918,164100,431157429,886,886,886,886,0
|
|
20230918,164000,431157429,886,886,886,886,0
|
|
20230918,163900,431157429,886,886,886,886,0
|
|
20230918,163800,431157429,886,886,886,886,0
|
|
20230918,163700,431157429,886,886,886,886,0
|
|
20230918,163600,431157429,886,886,886,886,0
|
|
20230918,163500,431157429,886,886,886,886,0
|
|
20230918,163400,431157429,886,886,886,886,0
|
|
20230918,163300,431157429,886,886,886,886,0
|
|
20230918,163200,431157429,886,886,886,886,0
|
|
20230918,163100,431157429,886,886,886,886,0
|
|
20230918,163000,431157429,886,886,886,886,0
|
|
20230918,162900,431157429,886,886,886,886,0
|
|
20230918,162800,431157429,886,886,886,886,0
|
|
20230918,162700,431157429,886,886,886,886,0
|
|
20230918,162600,431157429,886,886,886,886,0
|
|
20230918,162500,431157429,886,886,886,886,0
|
|
20230918,162400,431157429,886,886,886,886,0
|
|
20230918,162300,431157429,886,886,886,886,0
|
|
20230918,162200,431157429,886,886,886,886,0
|
|
20230918,162100,431157429,886,886,886,886,0
|
|
20230918,162000,431157429,886,886,886,886,0
|
|
20230918,161900,431157429,886,886,886,886,0
|
|
20230918,161800,431157429,886,886,886,886,0
|
|
20230918,161700,431157429,886,886,886,886,0
|
|
20230918,161600,431157429,886,886,886,886,0
|
|
20230918,161500,431157429,886,886,886,886,317
|
|
20230918,161400,431157429,886,886,886,886,0
|
|
20230918,161300,431157429,886,886,886,886,0
|
|
20230918,161200,431157429,886,886,886,886,0
|
|
20230918,161100,431157429,886,886,886,886,0
|
|
20230918,161000,431157429,886,886,886,886,0
|
|
20230918,160900,431157429,886,886,886,886,0
|
|
20230918,160800,431157429,886,886,886,886,0
|
|
20230918,160700,431157429,886,886,886,886,0
|
|
20230918,160600,431157429,886,886,886,886,0
|
|
20230918,160500,431157429,886,886,886,886,0
|
|
20230918,160400,431157429,886,886,886,886,0
|
|
20230918,160300,431157429,886,886,886,886,0
|
|
20230918,160200,431157429,886,886,886,886,0
|
|
20230918,160100,431157429,886,886,886,886,0
|
|
20230918,160000,431157429,886,886,886,886,0
|
|
20230918,155900,431157429,886,886,886,886,0
|
|
20230918,155800,431157429,886,886,886,886,0
|
|
20230918,155700,431157429,886,886,886,886,0
|
|
20230918,155600,431157429,886,886,886,886,0
|
|
20230918,155500,431157429,886,886,886,886,0
|
|
20230918,155400,431157429,886,886,886,886,0
|
|
20230918,155300,431157429,886,886,886,886,0
|
|
20230918,155200,431157429,886,886,886,886,0
|
|
20230918,155100,431157429,886,886,886,886,0
|
|
20230918,155000,431157429,886,886,886,886,0
|
|
20230918,154900,431157429,886,886,886,886,0
|
|
20230918,154800,431157429,886,886,886,886,0
|
|
20230918,154700,431157429,886,886,886,886,0
|
|
20230918,154600,431157429,886,886,886,886,0
|
|
20230918,154500,431157429,886,886,886,886,317
|
|
20230918,154400,431157429,886,886,886,886,0
|
|
20230918,154300,431157429,886,886,886,886,0
|
|
20230918,154200,431157429,886,886,886,886,0
|
|
20230918,154100,431157429,886,886,886,886,0
|
|
20230918,154000,431157429,886,886,886,886,0
|
|
20230918,153900,431157429,886,886,886,886,0
|
|
20230918,153800,431157429,886,886,886,886,0
|
|
20230918,153700,431157429,886,886,886,886,0
|
|
20230918,153600,431157429,886,886,886,886,0
|
|
20230918,153500,431157429,886,886,886,886,0
|
|
20230918,153400,431157429,886,886,886,886,0
|
|
20230918,153300,431157429,886,886,886,886,0
|
|
20230918,153200,431157429,886,886,886,886,0
|
|
20230918,153100,431157429,886,886,886,886,0
|
|
20230918,153000,431157429,886,886,886,886,317
|
|
20230918,152900,430876567,889,889,889,889,0
|
|
20230918,152800,430876567,889,889,889,889,0
|
|
20230918,152700,430876567,889,889,889,889,0
|
|
20230918,152600,430876567,889,889,889,889,0
|
|
20230918,152500,430876567,889,889,889,889,0
|
|
20230918,152400,430876567,889,889,889,889,0
|
|
20230918,152300,430876567,889,889,889,889,0
|
|
20230918,152200,430876567,889,889,889,889,0
|
|
20230918,152100,430876567,889,889,889,889,0
|
|
20230918,152000,430876567,889,889,889,889,0
|
|
20230918,151900,430876567,889,883,889,883,3710
|
|
20230918,151800,427599113,883,883,883,883,477
|
|
20230918,151700,427177922,882,882,882,882,0
|
|
20230918,151600,427177922,882,882,882,882,1859
|
|
20230918,151500,425538284,882,879,882,879,163
|
|
20230918,151400,425394998,882,880,882,878,10002
|
|
20230918,151300,416601378,880,880,880,880,0
|
|
20230918,151200,416601378,880,880,880,880,0
|
|
20230918,151100,416601378,880,882,882,880,3010
|
|
20230918,151000,413952558,882,880,882,879,1126
|
|
20230918,150900,412962350,879,881,881,879,2082
|
|
20230918,150800,411131316,880,881,881,880,1134
|
|
20230918,150700,410132876,881,881,881,881,402
|
|
20230918,150600,409778714,881,882,882,881,500
|
|
20230918,150500,409338114,883,883,883,883,67
|
|
20230918,150400,409278953,883,883,883,883,0
|
|
20230918,150300,409278953,883,883,883,883,37
|
|
20230918,150200,409246282,883,884,884,883,135
|
|
20230918,150100,409127070,884,888,888,884,105
|
|
20230918,150000,409033846,888,888,888,888,1
|
|
20230918,145900,409032958,889,889,889,889,0
|
|
20230918,145800,409032958,889,888,889,888,100
|
|
20230918,145700,408944059,889,889,889,889,0
|
|
20230918,145600,408944059,889,889,889,889,0
|
|
20230918,145500,408944059,889,888,889,888,5
|
|
20230918,145400,408939617,888,885,888,885,30
|
|
20230918,145300,408912984,883,883,883,883,1
|
|
20230918,145200,408912101,889,889,889,889,100
|
|
20230918,145100,408823201,889,888,890,888,101
|
|
20230918,145000,408733314,890,889,890,889,30
|
|
20230918,144900,408706633,890,890,890,890,110
|
|
20230918,144800,408608733,890,883,890,883,432
|
|
20230918,144700,408224682,881,881,881,881,1994
|
|
20230918,144600,406467968,882,882,882,882,1
|
|
20230918,144500,406467086,888,887,888,886,10391
|
|
20230918,144400,397240238,888,885,888,882,1903
|
|
20230918,144300,395553751,889,888,889,888,1320
|
|
20230918,144200,394380308,889,885,889,885,1007
|
|
20230918,144100,393485949,887,887,887,887,10
|
|
20230918,144000,393477079,887,886,887,886,7012
|
|
20230918,143900,387257437,887,886,887,886,57
|
|
20230918,143800,387206896,885,885,885,885,1
|
|
20230918,143700,387206011,884,886,887,884,78
|
|
20230918,143600,387136899,882,882,882,882,2151
|
|
20230918,143500,385239717,882,882,882,877,681
|
|
20230918,143400,384640790,882,881,882,877,791
|
|
20230918,143300,383946494,882,882,882,882,221
|
|
20230918,143200,383751572,882,888,888,875,30146
|
|
20230918,143100,357261003,896,896,896,896,1
|
|
20230918,143000,357260107,896,896,896,896,1
|
|
20230918,142900,357259211,897,891,897,891,82
|
|
20230918,142800,357185921,888,888,888,888,511
|
|
20230918,142700,356732153,888,888,888,888,1
|
|
20230918,142600,356731265,896,895,896,895,499
|
|
20230918,142500,356284200,895,893,895,893,660
|
|
20230918,142400,355693801,895,894,895,894,51
|
|
20230918,142300,355648206,894,894,894,894,90
|
|
20230918,142200,355567746,894,893,895,893,238
|
|
20230918,142100,355354931,893,895,895,893,393
|
|
20230918,142000,355003503,895,895,896,895,321
|
|
20230918,141900,354716107,895,895,895,895,290
|
|
20230918,141800,354456557,888,888,888,888,0
|
|
20230918,141700,354456557,888,890,890,888,2022
|
|
20230918,141600,352657030,890,893,893,890,30000
|
|
20230918,141500,325937863,892,893,893,892,2012
|
|
20230918,141400,324141776,893,893,893,893,239
|
|
20230918,141300,323928349,899,894,899,894,1912
|
|
20230918,141200,322214961,895,895,895,895,235
|
|
20230918,141100,322004636,903,895,903,895,86
|
|
20230918,141000,321927598,894,897,897,894,10528
|
|
20230918,140900,312501202,903,903,903,903,1870
|
|
20230918,140800,310812592,896,901,901,896,20001
|
|
20230918,140700,292845426,903,903,903,903,4
|
|
20230918,140600,292841814,903,903,903,903,70
|
|
20230918,140500,292778604,901,901,901,901,50
|
|
20230918,140400,292733554,903,901,903,901,274
|
|
20230918,140300,292486622,901,901,901,901,0
|
|
20230918,140200,292486622,901,901,901,901,493
|
|
20230918,140100,292042429,901,901,901,901,2100
|
|
20230918,140000,290150329,901,900,901,900,462
|
|
20230918,135900,289734133,900,900,900,900,0
|
|
20230918,135800,289734133,900,900,900,900,400
|
|
20230918,135700,289374133,900,900,900,900,50
|
|
20230918,135600,289329133,901,902,902,901,1261
|
|
20230918,135500,288192872,904,904,904,904,0
|
|
20230918,135400,288192872,904,904,904,904,0
|
|
20230918,135300,288192872,904,904,904,904,0
|
|
20230918,135200,288192872,904,903,904,903,1200
|
|
20230918,135100,287108445,903,903,903,903,101
|
|
20230918,135000,287017242,903,903,903,903,0
|
|
20230918,134900,287017242,903,903,903,903,33
|
|
20230918,134800,286987443,903,903,903,903,0
|
|
20230918,134700,286987443,903,903,903,903,0
|
|
20230918,134600,286987443,903,903,903,903,0
|
|
20230918,134500,286987443,903,903,903,903,0
|
|
20230918,134400,286987443,903,903,903,903,0
|
|
20230918,134300,286987443,903,903,903,903,0
|
|
20230918,134200,286987443,903,903,903,903,21
|
|
20230918,134100,286968480,903,903,903,903,398
|
|
20230918,134000,286609086,903,903,904,903,248
|
|
20230918,133900,286385115,900,903,903,900,3139
|
|
20230918,133800,283555640,903,904,904,903,881
|
|
20230918,133700,282759516,904,904,904,904,219
|
|
20230918,133600,282561540,903,903,903,903,100
|
|
20230918,133500,282471240,904,904,904,902,880
|
|
20230918,133400,281675914,904,906,906,904,218
|
|
20230918,133300,281478622,909,909,909,909,15
|
|
20230918,133200,281464987,912,912,912,912,0
|
|
20230918,133100,281464987,912,912,912,912,0
|
|
20230918,133000,281464987,912,912,912,912,0
|
|
20230918,132900,281464987,912,912,912,912,0
|
|
20230918,132800,281464987,912,912,912,912,0
|
|
20230918,132700,281464987,912,912,912,912,0
|
|
20230918,132600,281464987,912,905,912,905,800
|
|
20230918,132500,280740299,905,905,905,905,0
|
|
20230918,132400,280740299,905,905,905,905,200
|
|
20230918,132300,280559299,905,905,905,905,112
|
|
20230918,132200,280457939,904,904,904,904,0
|
|
20230918,132100,280457939,904,904,904,904,0
|
|
20230918,132000,280457939,904,904,904,904,0
|
|
20230918,131900,280457939,904,904,904,904,6
|
|
20230918,131800,280452515,904,904,904,904,494
|
|
20230918,131700,280005939,904,904,904,904,500
|
|
20230918,131600,279553939,904,904,904,904,0
|
|
20230918,131500,279553939,904,904,904,904,2
|
|
20230918,131400,279552131,904,904,904,904,0
|
|
20230918,131300,279552131,904,904,904,904,11
|
|
20230918,131200,279542187,904,904,904,904,50
|
|
20230918,131100,279496987,904,904,904,904,0
|
|
20230918,131000,279496987,904,904,904,904,0
|
|
20230918,130900,279496987,904,904,904,904,0
|
|
20230918,130800,279496987,904,904,904,904,258
|
|
20230918,130700,279263755,904,904,904,904,57
|
|
20230918,130600,279212227,905,902,905,902,283
|
|
20230918,130500,278956648,899,899,899,899,371
|
|
20230918,130400,278623119,897,897,897,897,45
|
|
20230918,130300,278582754,897,897,897,897,1
|
|
20230918,130200,278581857,898,898,898,898,50
|
|
20230918,130100,278536957,900,900,900,900,0
|
|
20230918,130000,278536957,900,900,900,900,90
|
|
20230918,125900,278455957,901,901,901,901,0
|
|
20230918,125800,278455957,901,901,901,901,0
|
|
20230918,125700,278455957,901,900,901,898,571
|
|
20230918,125600,277942762,900,900,901,900,86
|
|
20230918,125500,277865337,902,901,902,901,61
|
|
20230918,125400,277810365,902,902,902,901,168
|
|
20230918,125300,277658929,902,901,904,901,284
|
|
20230918,125200,277402809,900,903,903,900,5575
|
|
20230918,125100,272380661,903,903,903,903,2
|
|
20230918,125000,272378855,903,903,903,903,2
|
|
20230918,124900,272377049,902,902,902,902,0
|
|
20230918,124800,272377049,902,902,902,902,0
|
|
20230918,124700,272377049,902,902,902,902,716
|
|
20230918,124600,271731217,902,902,902,902,500
|
|
20230918,124500,271280217,902,901,902,901,268
|
|
20230918,124400,271038698,902,904,905,902,1963
|
|
20230918,124300,269266407,905,905,905,904,327
|
|
20230918,124200,268970599,904,903,906,903,922
|
|
20230918,124100,268137314,904,903,904,903,670
|
|
20230918,124000,267531784,902,902,902,902,415
|
|
20230918,123900,267157454,902,906,906,902,13208
|
|
20230918,123800,255206420,905,905,905,905,3
|
|
20230918,123700,255203705,906,912,912,906,20042
|
|
20230918,123600,237014490,916,916,916,916,0
|
|
20230918,123500,237014490,916,916,916,916,0
|
|
20230918,123400,237014490,916,916,916,916,100
|
|
20230918,123300,236922890,916,916,916,916,0
|
|
20230918,123200,236922890,916,916,916,916,0
|
|
20230918,123100,236922890,916,916,916,916,0
|
|
20230918,123000,236922890,916,916,916,916,3
|
|
20230918,122900,236920142,916,911,916,911,1001
|
|
20230918,122800,236008226,916,916,916,916,0
|
|
20230918,122700,236008226,916,916,916,916,0
|
|
20230918,122600,236008226,916,916,916,916,0
|
|
20230918,122500,236008226,916,916,916,916,394
|
|
20230918,122400,235647322,916,916,916,910,132
|
|
20230918,122300,235527184,910,916,916,910,347
|
|
20230918,122200,235211114,916,916,916,916,0
|
|
20230918,122100,235211114,916,916,916,916,101
|
|
20230918,122000,235118598,916,916,916,916,14
|
|
20230918,121900,235105774,909,909,909,909,0
|
|
20230918,121800,235105774,909,909,909,909,0
|
|
20230918,121700,235105774,909,909,909,909,0
|
|
20230918,121600,235105774,909,913,913,909,2350
|
|
20230918,121500,232960896,913,913,913,913,3900
|
|
20230918,121400,229400196,913,913,913,913,0
|
|
20230918,121300,229400196,913,913,913,913,0
|
|
20230918,121200,229400196,913,913,913,913,1
|
|
20230918,121100,229399283,908,908,908,908,0
|
|
20230918,121000,229399283,908,914,914,908,70000
|
|
20230918,120900,165792975,921,921,921,921,0
|
|
20230918,120800,165792975,921,921,921,921,30
|
|
20230918,120700,165765345,921,921,921,921,1
|
|
20230918,120600,165764424,920,920,920,920,0
|
|
20230918,120500,165764424,920,917,920,917,2488
|
|
20230918,120400,163482925,917,917,917,917,30
|
|
20230918,120300,163455415,913,913,913,913,2
|
|
20230918,120200,163453589,915,915,915,915,0
|
|
20230918,120100,163453589,915,914,915,914,2270
|
|
20230918,120000,161378805,915,915,915,915,2949
|
|
20230918,115900,158680470,915,915,915,915,1
|
|
20230918,115800,158679555,915,916,916,915,10050
|
|
20230918,115700,149481791,919,919,919,919,0
|
|
20230918,115600,149481791,919,919,919,919,0
|
|
20230918,115500,149481791,919,919,919,919,100
|
|
20230918,115400,149389891,919,918,919,918,332
|
|
20230918,115300,149085034,916,916,916,916,200
|
|
20230918,115200,148901834,916,916,916,916,0
|
|
20230918,115100,148901834,916,917,917,916,1303
|
|
20230918,115000,147706984,918,918,918,918,1
|
|
20230918,114900,147706066,918,918,918,918,0
|
|
20230918,114800,147706066,918,918,918,918,0
|
|
20230918,114700,147706066,918,918,918,918,5
|
|
20230918,114600,147701476,918,918,918,918,0
|
|
20230918,114500,147701476,918,918,918,918,730
|
|
20230918,114400,147031336,919,919,919,919,107
|
|
20230918,114300,146933003,920,920,920,920,190
|
|
20230918,114200,146758203,921,921,921,921,0
|
|
20230918,114100,146758203,921,921,921,921,0
|
|
20230918,114000,146758203,921,921,921,921,2
|
|
20230918,113900,146756361,921,921,921,921,10
|
|
20230918,113800,146747151,921,919,921,919,33
|
|
20230918,113700,146716764,918,918,918,918,0
|
|
20230918,113600,146716764,918,918,918,918,0
|
|
20230918,113500,146716764,918,918,918,918,100
|
|
20230918,113400,146624964,918,918,918,918,0
|
|
20230918,113300,146624964,918,922,922,918,4321
|
|
20230918,113200,142649711,922,922,922,922,0
|
|
20230918,113100,142649711,922,922,922,922,0
|
|
20230918,113000,142649711,922,922,922,922,0
|
|
20230918,112900,142649711,922,922,922,922,12
|
|
20230918,112800,142638647,922,922,922,922,0
|
|
20230918,112700,142638647,922,922,922,922,0
|
|
20230918,112600,142638647,922,921,922,921,435
|
|
20230918,112500,142237977,922,922,922,922,0
|
|
20230918,112400,142237977,922,922,922,922,0
|
|
20230918,112300,142237977,922,922,922,922,0
|
|
20230918,112200,142237977,922,922,922,922,0
|
|
20230918,112100,142237977,922,922,922,922,0
|
|
20230918,112000,142237977,922,922,922,922,0
|
|
20230918,111900,142237977,922,922,922,922,2
|
|
20230918,111800,142236133,920,920,920,920,0
|
|
20230918,111700,142236133,920,920,920,920,111
|
|
20230918,111600,142134013,924,924,924,924,0
|
|
20230918,111500,142134013,924,924,924,924,0
|
|
20230918,111400,142134013,924,924,924,924,0
|
|
20230918,111300,142134013,924,924,924,924,0
|
|
20230918,111200,142134013,924,924,924,924,0
|
|
20230918,111100,142134013,924,924,924,924,0
|
|
20230918,111000,142134013,924,924,924,924,4
|
|
20230918,110900,142130317,924,924,924,924,11
|
|
20230918,110800,142120153,924,924,924,924,0
|
|
20230918,110700,142120153,924,924,924,924,0
|
|
20230918,110600,142120153,924,924,924,924,0
|
|
20230918,110500,142120153,924,924,924,924,50
|
|
20230918,110400,142073953,924,924,924,924,29
|
|
20230918,110300,142047157,925,925,925,925,50
|
|
20230918,110200,142000907,920,920,920,920,0
|
|
20230918,110100,142000907,920,920,920,920,1831
|
|
20230918,110000,140316387,919,919,919,919,0
|
|
20230918,105900,140316387,919,919,920,919,399
|
|
20230918,105800,139949656,918,918,918,918,102
|
|
20230918,105700,139856020,918,917,918,917,127
|
|
20230918,105600,139739479,917,917,917,917,74
|
|
20230918,105500,139671621,918,918,918,918,20
|
|
20230918,105400,139653261,919,920,920,919,61
|
|
20230918,105300,139597201,919,919,919,919,90
|
|
20230918,105200,139514491,919,920,920,919,83
|
|
20230918,105100,139438191,920,920,920,920,11
|
|
20230918,105000,139428071,919,919,919,919,0
|
|
20230918,104900,139428071,919,919,919,919,1
|
|
20230918,104800,139427152,917,917,917,917,0
|
|
20230918,104700,139427152,917,917,917,917,100
|
|
20230918,104600,139335452,920,920,920,920,33
|
|
20230918,104500,139305092,920,920,920,920,1
|
|
20230918,104400,139304172,920,920,920,920,1
|
|
20230918,104300,139303252,918,915,918,915,273
|
|
20230918,104200,139053427,915,916,916,915,1481
|
|
20230918,104100,137698311,915,915,915,915,0
|
|
20230918,104000,137698311,915,916,916,915,320
|
|
20230918,103900,137405500,921,921,921,921,0
|
|
20230918,103800,137405500,921,921,921,921,10
|
|
20230918,103700,137396290,918,918,918,918,0
|
|
20230918,103600,137396290,918,918,918,918,1
|
|
20230918,103500,137395372,921,921,921,921,30
|
|
20230918,103400,137367742,921,921,921,921,0
|
|
20230918,103300,137367742,921,921,921,921,1
|
|
20230918,103200,137366821,915,921,921,915,48
|
|
20230918,103100,137322787,921,921,921,921,0
|
|
20230918,103000,137322787,921,921,921,921,0
|
|
20230918,102900,137322787,921,921,921,921,0
|
|
20230918,102800,137322787,921,921,921,921,0
|
|
20230918,102700,137322787,921,921,921,914,89
|
|
20230918,102600,137241385,915,915,915,915,100
|
|
20230918,102500,137149885,915,918,922,915,2379
|
|
20230918,102400,134971320,917,917,917,917,0
|
|
20230918,102300,134971320,917,917,917,917,0
|
|
20230918,102200,134971320,917,922,922,916,12954
|
|
20230918,102100,123075477,923,926,926,923,30509
|
|
20230918,102000,94824349,926,926,926,926,1069
|
|
20230918,101900,93834455,927,927,927,927,1
|
|
20230918,101800,93833528,926,927,927,926,1650
|
|
20230918,101700,92305615,927,926,927,926,412
|
|
20230918,101600,91924099,927,927,927,927,0
|
|
20230918,101500,91924099,927,927,927,927,212
|
|
20230918,101400,91727575,927,927,927,927,11
|
|
20230918,101300,91717378,927,927,927,927,0
|
|
20230918,101200,91717378,927,927,927,927,0
|
|
20230918,101100,91717378,927,927,927,926,273
|
|
20230918,101000,91464406,927,927,927,927,100
|
|
20230918,100900,91371706,927,927,927,927,0
|
|
20230918,100800,91371706,927,927,927,927,4
|
|
20230918,100700,91367998,928,926,928,926,593
|
|
20230918,100600,90818180,926,926,926,926,0
|
|
20230918,100500,90818180,926,926,926,926,2
|
|
20230918,100400,90816328,926,922,926,922,110
|
|
20230918,100300,90714900,922,922,922,922,388
|
|
20230918,100200,90357164,922,922,922,922,0
|
|
20230918,100100,90357164,922,927,927,922,235
|
|
20230918,100000,90139494,928,928,928,928,0
|
|
20230918,095900,90139494,928,928,928,928,0
|
|
20230918,095800,90139494,928,928,928,928,16
|
|
20230918,095700,90124646,930,930,930,930,0
|
|
20230918,095600,90124646,930,930,930,930,0
|
|
20230918,095500,90124646,930,930,930,930,0
|
|
20230918,095400,90124646,930,930,930,930,0
|
|
20230918,095300,90124646,930,930,930,930,0
|
|
20230918,095200,90124646,930,923,930,923,399
|
|
20230918,095100,89756341,923,923,923,923,455
|
|
20230918,095000,89336376,922,928,935,922,2903
|
|
20230918,094900,86654927,929,932,935,929,2755
|
|
20230918,094800,84086311,932,932,932,932,0
|
|
20230918,094700,84086311,932,932,932,932,0
|
|
20230918,094600,84086311,932,932,932,932,377
|
|
20230918,094500,83734947,932,932,932,932,0
|
|
20230918,094400,83734947,932,931,932,931,2600
|
|
20230918,094300,81311947,932,932,932,932,2
|
|
20230918,094200,81310083,932,932,932,932,2393
|
|
20230918,094100,79079807,930,930,930,930,0
|
|
20230918,094000,79079807,930,930,930,930,0
|
|
20230918,093900,79079807,930,930,930,930,2500
|
|
20230918,093800,76754807,935,935,935,935,10
|
|
20230918,093700,76745457,936,946,946,936,740
|
|
20230918,093600,76052797,949,925,949,925,3304
|
|
20230918,093500,72996261,925,925,925,925,71
|
|
20230918,093400,72930586,924,924,924,924,930
|
|
20230918,093300,72071266,924,924,924,924,33
|
|
20230918,093200,72040774,924,924,924,924,2
|
|
20230918,093100,72038926,924,924,924,924,301
|
|
20230918,093000,71760802,924,924,924,924,4
|
|
20230918,092900,71757106,917,917,917,917,5
|
|
20230918,092800,71752521,917,917,917,917,50
|
|
20230918,092700,71706671,924,924,924,924,100
|
|
20230918,092600,71614271,924,924,924,924,4
|
|
20230918,092500,71610575,916,916,916,916,0
|
|
20230918,092400,71610575,916,916,916,916,0
|
|
20230918,092300,71610575,916,919,919,916,6930
|
|
20230918,092200,65253383,917,922,922,917,5337
|
|
20230918,092100,60342487,920,922,922,920,8000
|
|
20230918,092000,52981905,922,923,923,922,11
|
|
20230918,091900,52971762,922,925,925,921,10150
|
|
20230918,091800,43601326,925,925,925,925,101
|
|
20230918,091700,43507901,925,933,933,925,15635
|
|
20230918,091600,29012673,933,935,937,933,2336
|
|
20230918,091500,26826650,936,939,939,936,242
|
|
20230918,091400,26599694,940,940,940,940,215
|
|
20230918,091300,26397594,946,942,946,941,219
|
|
20230918,091200,26190825,947,946,947,946,253
|
|
20230918,091100,25951296,947,946,947,946,758
|
|
20230918,091000,25233532,951,937,951,933,1201
|
|
20230918,090900,24097159,951,951,951,951,0
|
|
20230918,090800,24097159,951,951,951,951,0
|
|
20230918,090700,24097159,951,951,951,951,0
|
|
20230918,090600,24097159,951,951,951,951,1000
|
|
20230918,090500,23146159,962,962,962,962,0
|
|
20230918,090400,23146159,962,937,962,937,2001
|
|
20230918,090300,21255337,928,928,928,928,0
|
|
20230918,090200,21255337,928,928,928,928,0
|
|
20230918,090100,21255337,928,922,928,922,1341
|
|
20230918,090000,20012407,925,940,940,925,21036
|