616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191300,247090612,890,890,890,890,3493
|
|
20230919,191200,247090612,890,890,890,890,0
|
|
20230919,191100,247090612,890,890,890,890,0
|
|
20230919,191000,247090612,890,890,890,890,0
|
|
20230919,190900,247090612,890,890,890,890,0
|
|
20230919,190800,247090612,890,890,890,890,0
|
|
20230919,190700,247090612,890,890,890,890,0
|
|
20230919,190600,247090612,890,890,890,890,0
|
|
20230919,190500,247090612,890,890,890,890,0
|
|
20230919,190400,247090612,890,890,890,890,0
|
|
20230919,190300,247090612,890,890,890,890,0
|
|
20230919,190200,247090612,890,890,890,890,0
|
|
20230919,190100,247090612,890,890,890,890,0
|
|
20230919,190000,247090612,890,890,890,890,0
|
|
20230919,185900,247090612,890,890,890,890,0
|
|
20230919,185800,247090612,890,890,890,890,0
|
|
20230919,185700,247090612,890,890,890,890,0
|
|
20230919,185600,247090612,890,890,890,890,0
|
|
20230919,185500,247090612,890,890,890,890,0
|
|
20230919,185400,247090612,890,890,890,890,0
|
|
20230919,185300,247090612,890,890,890,890,0
|
|
20230919,185200,247090612,890,890,890,890,0
|
|
20230919,185100,247090612,890,890,890,890,0
|
|
20230919,185000,247090612,890,890,890,890,0
|
|
20230919,184900,247090612,890,890,890,890,0
|
|
20230919,184800,247090612,890,890,890,890,0
|
|
20230919,184700,247090612,890,890,890,890,0
|
|
20230919,184600,247090612,890,890,890,890,0
|
|
20230919,184500,247090612,890,890,890,890,0
|
|
20230919,184400,247090612,890,890,890,890,0
|
|
20230919,184300,247090612,890,890,890,890,3493
|
|
20230919,184200,247090612,890,890,890,890,0
|
|
20230919,184100,247090612,890,890,890,890,0
|
|
20230919,184000,247090612,890,890,890,890,0
|
|
20230919,183900,247090612,890,890,890,890,0
|
|
20230919,183800,247090612,890,890,890,890,0
|
|
20230919,183700,247090612,890,890,890,890,0
|
|
20230919,183600,247090612,890,890,890,890,0
|
|
20230919,183500,247090612,890,890,890,890,0
|
|
20230919,183400,247090612,890,890,890,890,0
|
|
20230919,183300,247090612,890,890,890,890,0
|
|
20230919,183200,247090612,890,890,890,890,0
|
|
20230919,183100,247090612,890,890,890,890,0
|
|
20230919,183000,247090612,890,890,890,890,0
|
|
20230919,182900,247090612,890,890,890,890,0
|
|
20230919,182800,247090612,890,890,890,890,0
|
|
20230919,182700,247090612,890,890,890,890,0
|
|
20230919,182600,247090612,890,890,890,890,0
|
|
20230919,182500,247090612,890,890,890,890,0
|
|
20230919,182400,247090612,890,890,890,890,0
|
|
20230919,182300,247090612,890,890,890,890,0
|
|
20230919,182200,247090612,890,890,890,890,0
|
|
20230919,182100,247090612,890,890,890,890,0
|
|
20230919,182000,247090612,890,890,890,890,0
|
|
20230919,181900,247090612,890,890,890,890,0
|
|
20230919,181800,247090612,890,890,890,890,0
|
|
20230919,181700,247090612,890,890,890,890,0
|
|
20230919,181600,247090612,890,890,890,890,0
|
|
20230919,181500,247090612,890,890,890,890,0
|
|
20230919,181400,247090612,890,890,890,890,0
|
|
20230919,181300,247090612,890,890,890,890,3493
|
|
20230919,181200,247090612,890,890,890,890,0
|
|
20230919,181100,247090612,890,890,890,890,0
|
|
20230919,181000,247090612,890,890,890,890,0
|
|
20230919,180900,247090612,890,890,890,890,0
|
|
20230919,180800,247090612,890,890,890,890,0
|
|
20230919,180700,247090612,890,890,890,890,0
|
|
20230919,180600,247090612,890,890,890,890,0
|
|
20230919,180500,247090612,890,890,890,890,0
|
|
20230919,180400,247090612,890,890,890,890,0
|
|
20230919,180300,247090612,890,890,890,890,0
|
|
20230919,180200,247090612,890,890,890,890,0
|
|
20230919,180100,247090612,890,890,890,890,0
|
|
20230919,180000,247090612,890,890,890,890,0
|
|
20230919,175900,247090612,890,890,890,890,0
|
|
20230919,175800,247090612,890,890,890,890,0
|
|
20230919,175700,247090612,890,890,890,890,0
|
|
20230919,175600,247090612,890,890,890,890,0
|
|
20230919,175500,247090612,890,890,890,890,0
|
|
20230919,175400,247090612,890,890,890,890,0
|
|
20230919,175300,247090612,890,890,890,890,0
|
|
20230919,175200,247090612,890,890,890,890,0
|
|
20230919,175100,247090612,890,890,890,890,0
|
|
20230919,175000,247090612,890,890,890,890,0
|
|
20230919,174900,247090612,890,890,890,890,0
|
|
20230919,174800,247090612,890,890,890,890,0
|
|
20230919,174700,247090612,890,890,890,890,0
|
|
20230919,174600,247090612,890,890,890,890,0
|
|
20230919,174500,247090612,890,890,890,890,0
|
|
20230919,174400,247090612,890,890,890,890,0
|
|
20230919,174300,247090612,890,890,890,890,3493
|
|
20230919,174200,247090612,890,890,890,890,0
|
|
20230919,174100,247090612,890,890,890,890,0
|
|
20230919,174000,247090612,890,890,890,890,0
|
|
20230919,173900,247090612,890,890,890,890,0
|
|
20230919,173800,247090612,890,890,890,890,0
|
|
20230919,173700,247090612,890,890,890,890,0
|
|
20230919,173600,247090612,890,890,890,890,0
|
|
20230919,173500,247090612,890,890,890,890,0
|
|
20230919,173400,247090612,890,890,890,890,0
|
|
20230919,173300,247090612,890,890,890,890,0
|
|
20230919,173200,247090612,890,890,890,890,0
|
|
20230919,173100,247090612,890,890,890,890,0
|
|
20230919,173000,247090612,890,890,890,890,0
|
|
20230919,172900,247090612,890,890,890,890,0
|
|
20230919,172800,247090612,890,890,890,890,0
|
|
20230919,172700,247090612,890,890,890,890,0
|
|
20230919,172600,247090612,890,890,890,890,0
|
|
20230919,172500,247090612,890,890,890,890,0
|
|
20230919,172400,247090612,890,890,890,890,0
|
|
20230919,172300,247090612,890,890,890,890,0
|
|
20230919,172200,247090612,890,890,890,890,0
|
|
20230919,172100,247090612,890,890,890,890,0
|
|
20230919,172000,247090612,890,890,890,890,0
|
|
20230919,171900,247090612,890,890,890,890,0
|
|
20230919,171800,247090612,890,890,890,890,0
|
|
20230919,171700,247090612,890,890,890,890,0
|
|
20230919,171600,247090612,890,890,890,890,0
|
|
20230919,171500,247090612,890,890,890,890,0
|
|
20230919,171400,247090612,890,890,890,890,0
|
|
20230919,171300,247090612,890,890,890,890,3493
|
|
20230919,171200,247090612,890,890,890,890,0
|
|
20230919,171100,247090612,890,890,890,890,0
|
|
20230919,171000,247090612,890,890,890,890,0
|
|
20230919,170900,247090612,890,890,890,890,0
|
|
20230919,170800,247090612,890,890,890,890,0
|
|
20230919,170700,247090612,890,890,890,890,0
|
|
20230919,170600,247090612,890,890,890,890,0
|
|
20230919,170500,247090612,890,890,890,890,0
|
|
20230919,170400,247090612,890,890,890,890,0
|
|
20230919,170300,247090612,890,890,890,890,0
|
|
20230919,170200,247090612,890,890,890,890,0
|
|
20230919,170100,247090612,890,890,890,890,0
|
|
20230919,170000,247090612,890,890,890,890,0
|
|
20230919,165900,247090612,890,890,890,890,0
|
|
20230919,165800,247090612,890,890,890,890,0
|
|
20230919,165700,247090612,890,890,890,890,0
|
|
20230919,165600,247090612,890,890,890,890,0
|
|
20230919,165500,247090612,890,890,890,890,0
|
|
20230919,165400,247090612,890,890,890,890,0
|
|
20230919,165300,247090612,890,890,890,890,0
|
|
20230919,165200,247090612,890,890,890,890,0
|
|
20230919,165100,247090612,890,890,890,890,0
|
|
20230919,165000,247090612,890,890,890,890,0
|
|
20230919,164900,247090612,890,890,890,890,0
|
|
20230919,164800,247090612,890,890,890,890,0
|
|
20230919,164700,247090612,890,890,890,890,0
|
|
20230919,164600,247090612,890,890,890,890,0
|
|
20230919,164500,247090612,890,890,890,890,0
|
|
20230919,164400,247090612,890,890,890,890,0
|
|
20230919,164300,247090612,890,890,890,890,3493
|
|
20230919,164200,247090612,890,890,890,890,0
|
|
20230919,164100,247090612,890,890,890,890,0
|
|
20230919,164000,247090612,890,890,890,890,0
|
|
20230919,163900,247090612,890,890,890,890,0
|
|
20230919,163800,247090612,890,890,890,890,0
|
|
20230919,163700,247090612,890,890,890,890,0
|
|
20230919,163600,247090612,890,890,890,890,0
|
|
20230919,163500,247090612,890,890,890,890,0
|
|
20230919,163400,247090612,890,890,890,890,0
|
|
20230919,163300,247090612,890,890,890,890,0
|
|
20230919,163200,247090612,890,890,890,890,0
|
|
20230919,163100,247090612,890,890,890,890,0
|
|
20230919,163000,247090612,890,890,890,890,0
|
|
20230919,162900,247090612,890,890,890,890,0
|
|
20230919,162800,247090612,890,890,890,890,0
|
|
20230919,162700,247090612,890,890,890,890,0
|
|
20230919,162600,247090612,890,890,890,890,0
|
|
20230919,162500,247090612,890,890,890,890,0
|
|
20230919,162400,247090612,890,890,890,890,0
|
|
20230919,162300,247090612,890,890,890,890,0
|
|
20230919,162200,247090612,890,890,890,890,0
|
|
20230919,162100,247090612,890,890,890,890,0
|
|
20230919,162000,247090612,890,890,890,890,0
|
|
20230919,161900,247090612,890,890,890,890,0
|
|
20230919,161800,247090612,890,890,890,890,0
|
|
20230919,161700,247090612,890,890,890,890,0
|
|
20230919,161600,247090612,890,890,890,890,0
|
|
20230919,161500,247090612,890,890,890,890,0
|
|
20230919,161400,247090612,890,890,890,890,0
|
|
20230919,161300,247090612,890,890,890,890,3493
|
|
20230919,161200,247090612,890,890,890,890,0
|
|
20230919,161100,247090612,890,890,890,890,0
|
|
20230919,161000,247090612,890,890,890,890,0
|
|
20230919,160900,247090612,890,890,890,890,0
|
|
20230919,160800,247090612,890,890,890,890,0
|
|
20230919,160700,247090612,890,890,890,890,0
|
|
20230919,160600,247090612,890,890,890,890,0
|
|
20230919,160500,247090612,890,890,890,890,0
|
|
20230919,160400,247090612,890,890,890,890,0
|
|
20230919,160300,247090612,890,890,890,890,0
|
|
20230919,160200,247090612,890,890,890,890,0
|
|
20230919,160100,247090612,890,890,890,890,0
|
|
20230919,160000,247090612,890,890,890,890,0
|
|
20230919,155900,247090612,890,890,890,890,0
|
|
20230919,155800,247090612,890,890,890,890,0
|
|
20230919,155700,247090612,890,890,890,890,0
|
|
20230919,155600,247090612,890,890,890,890,0
|
|
20230919,155500,247090612,890,890,890,890,0
|
|
20230919,155400,247090612,890,890,890,890,0
|
|
20230919,155300,247090612,890,890,890,890,0
|
|
20230919,155200,247090612,890,890,890,890,0
|
|
20230919,155100,247090612,890,890,890,890,0
|
|
20230919,155000,247090612,890,890,890,890,0
|
|
20230919,154900,247090612,890,890,890,890,0
|
|
20230919,154800,247090612,890,890,890,890,0
|
|
20230919,154700,247090612,890,890,890,890,0
|
|
20230919,154600,247090612,890,890,890,890,0
|
|
20230919,154500,247090612,890,890,890,890,0
|
|
20230919,154400,247090612,890,890,890,890,0
|
|
20230919,154300,247090612,890,890,890,890,3493
|
|
20230919,154200,247090612,890,890,890,890,0
|
|
20230919,154100,247090612,890,890,890,890,0
|
|
20230919,154000,247090612,890,890,890,890,0
|
|
20230919,153900,247090612,890,890,890,890,0
|
|
20230919,153800,247090612,890,890,890,890,0
|
|
20230919,153700,247090612,890,890,890,890,0
|
|
20230919,153600,247090612,890,890,890,890,0
|
|
20230919,153500,247090612,890,890,890,890,0
|
|
20230919,153400,247090612,890,890,890,890,0
|
|
20230919,153300,247090612,890,890,890,890,0
|
|
20230919,153200,247090612,890,890,890,890,0
|
|
20230919,153100,247090612,890,890,890,890,0
|
|
20230919,153000,247090612,890,890,890,890,3493
|
|
20230919,152900,243981842,887,887,887,887,0
|
|
20230919,152800,243981842,887,887,887,887,0
|
|
20230919,152700,243981842,887,887,887,887,0
|
|
20230919,152600,243981842,887,887,887,887,0
|
|
20230919,152500,243981842,887,887,887,887,0
|
|
20230919,152400,243981842,887,887,887,887,0
|
|
20230919,152300,243981842,887,887,887,887,0
|
|
20230919,152200,243981842,887,887,887,887,0
|
|
20230919,152100,243981842,887,887,887,887,0
|
|
20230919,152000,243981842,887,887,887,887,0
|
|
20230919,151900,243981842,887,887,887,887,1843
|
|
20230919,151800,242347101,887,880,887,880,413
|
|
20230919,151700,241981808,880,880,880,880,0
|
|
20230919,151600,241981808,880,880,880,880,0
|
|
20230919,151500,241981808,880,880,880,880,30
|
|
20230919,151400,241955408,887,887,887,887,0
|
|
20230919,151300,241955408,887,887,887,887,0
|
|
20230919,151200,241955408,887,882,887,882,1000
|
|
20230919,151100,241070398,880,880,880,880,500
|
|
20230919,151000,240630398,880,880,880,880,1
|
|
20230919,150900,240629518,880,880,880,880,0
|
|
20230919,150800,240629518,880,879,880,879,141
|
|
20230919,150700,240505479,880,880,880,880,0
|
|
20230919,150600,240505479,880,880,880,880,0
|
|
20230919,150500,240505479,880,880,880,880,0
|
|
20230919,150400,240505479,880,874,880,872,11594
|
|
20230919,150300,230394441,872,872,872,872,0
|
|
20230919,150200,230394441,872,872,872,872,0
|
|
20230919,150100,230394441,872,872,872,872,10
|
|
20230919,150000,230385721,882,882,882,882,0
|
|
20230919,145900,230385721,882,882,882,882,17
|
|
20230919,145800,230370727,882,882,882,882,0
|
|
20230919,145700,230370727,882,882,882,882,0
|
|
20230919,145600,230370727,882,882,882,882,0
|
|
20230919,145500,230370727,882,882,882,882,0
|
|
20230919,145400,230370727,882,882,882,882,0
|
|
20230919,145300,230370727,882,873,882,873,10600
|
|
20230919,145200,221091195,874,874,874,874,0
|
|
20230919,145100,221091195,874,874,874,874,0
|
|
20230919,145000,221091195,874,874,874,874,0
|
|
20230919,144900,221091195,874,874,874,874,0
|
|
20230919,144800,221091195,874,874,874,874,0
|
|
20230919,144700,221091195,874,875,875,874,21
|
|
20230919,144600,221072831,875,875,875,875,1000
|
|
20230919,144500,220197831,875,875,875,875,0
|
|
20230919,144400,220197831,875,874,875,874,2000
|
|
20230919,144300,218449676,874,874,874,874,0
|
|
20230919,144200,218449676,874,874,874,874,0
|
|
20230919,144100,218449676,874,874,874,874,0
|
|
20230919,144000,218449676,874,862,874,862,20000
|
|
20230919,143900,201106226,860,860,860,860,0
|
|
20230919,143800,201106226,860,860,860,860,0
|
|
20230919,143700,201106226,860,860,860,860,0
|
|
20230919,143600,201106226,860,860,860,860,0
|
|
20230919,143500,201106226,860,860,860,860,476
|
|
20230919,143400,200696866,860,860,860,860,500
|
|
20230919,143300,200266866,860,860,860,860,0
|
|
20230919,143200,200266866,860,859,860,859,176
|
|
20230919,143100,200115669,859,859,859,859,0
|
|
20230919,143000,200115669,859,859,859,859,0
|
|
20230919,142900,200115669,859,859,859,859,3
|
|
20230919,142800,200113092,859,860,860,859,3087
|
|
20230919,142700,197459374,861,862,862,861,129
|
|
20230919,142600,197348296,862,862,862,862,25
|
|
20230919,142500,197326746,860,860,860,860,4
|
|
20230919,142400,197323306,860,860,860,860,0
|
|
20230919,142300,197323306,860,860,860,860,0
|
|
20230919,142200,197323306,860,860,860,860,350
|
|
20230919,142100,197022306,860,860,860,860,0
|
|
20230919,142000,197022306,860,860,860,860,0
|
|
20230919,141900,197022306,860,860,860,860,400
|
|
20230919,141800,196678306,862,861,862,861,13
|
|
20230919,141700,196667103,861,861,861,861,2
|
|
20230919,141600,196665381,861,861,861,861,0
|
|
20230919,141500,196665381,861,861,861,861,100
|
|
20230919,141400,196579281,862,862,862,862,101
|
|
20230919,141300,196492219,862,862,862,862,0
|
|
20230919,141200,196492219,862,862,862,862,200
|
|
20230919,141100,196319819,861,861,861,861,54
|
|
20230919,141000,196273325,861,861,861,861,46
|
|
20230919,140900,196233719,861,861,861,861,0
|
|
20230919,140800,196233719,861,861,861,861,0
|
|
20230919,140700,196233719,861,863,863,861,5156
|
|
20230919,140600,191788175,864,865,865,864,1632
|
|
20230919,140500,190378027,864,864,864,864,0
|
|
20230919,140400,190378027,864,864,864,864,20
|
|
20230919,140300,190360747,867,867,867,867,0
|
|
20230919,140200,190360747,867,867,867,867,86
|
|
20230919,140100,190286185,867,867,867,867,0
|
|
20230919,140000,190286185,867,867,867,867,0
|
|
20230919,135900,190286185,867,867,867,867,20
|
|
20230919,135800,190268845,869,869,869,869,0
|
|
20230919,135700,190268845,869,869,869,869,0
|
|
20230919,135600,190268845,869,869,869,869,0
|
|
20230919,135500,190268845,869,869,869,869,0
|
|
20230919,135400,190268845,869,869,869,869,0
|
|
20230919,135300,190268845,869,869,869,869,0
|
|
20230919,135200,190268845,869,869,869,869,0
|
|
20230919,135100,190268845,869,869,869,869,0
|
|
20230919,135000,190268845,869,869,869,869,46
|
|
20230919,134900,190228871,872,872,872,872,0
|
|
20230919,134800,190228871,872,872,872,872,0
|
|
20230919,134700,190228871,872,872,872,872,0
|
|
20230919,134600,190228871,872,872,872,872,0
|
|
20230919,134500,190228871,872,872,872,872,0
|
|
20230919,134400,190228871,872,872,872,872,0
|
|
20230919,134300,190228871,872,872,872,872,0
|
|
20230919,134200,190228871,872,872,872,872,0
|
|
20230919,134100,190228871,872,872,872,872,0
|
|
20230919,134000,190228871,872,872,872,872,0
|
|
20230919,133900,190228871,872,872,872,872,0
|
|
20230919,133800,190228871,872,872,872,872,2
|
|
20230919,133700,190227127,863,863,863,863,199
|
|
20230919,133600,190055390,864,865,865,864,7711
|
|
20230919,133500,183392954,875,867,875,867,14527
|
|
20230919,133400,170725825,862,862,862,862,0
|
|
20230919,133300,170725825,862,862,862,862,0
|
|
20230919,133200,170725825,862,862,862,862,603
|
|
20230919,133100,170206039,862,862,862,862,0
|
|
20230919,133000,170206039,862,862,862,862,1
|
|
20230919,132900,170205177,868,868,868,868,0
|
|
20230919,132800,170205177,868,868,868,868,0
|
|
20230919,132700,170205177,868,868,868,868,0
|
|
20230919,132600,170205177,868,868,868,868,0
|
|
20230919,132500,170205177,868,868,868,868,0
|
|
20230919,132400,170205177,868,868,868,868,0
|
|
20230919,132300,170205177,868,868,868,868,0
|
|
20230919,132200,170205177,868,868,868,868,0
|
|
20230919,132100,170205177,868,868,868,868,0
|
|
20230919,132000,170205177,868,868,868,868,0
|
|
20230919,131900,170205177,868,868,868,868,0
|
|
20230919,131800,170205177,868,868,868,868,0
|
|
20230919,131700,170205177,868,868,868,868,1
|
|
20230919,131600,170204309,868,868,868,868,0
|
|
20230919,131500,170204309,868,868,868,868,11
|
|
20230919,131400,170194761,867,867,867,867,125
|
|
20230919,131300,170086386,867,867,867,867,0
|
|
20230919,131200,170086386,867,867,867,867,0
|
|
20230919,131100,170086386,867,867,867,867,0
|
|
20230919,131000,170086386,867,867,867,867,50
|
|
20230919,130900,170043036,867,867,867,867,100
|
|
20230919,130800,169956336,867,867,867,867,0
|
|
20230919,130700,169956336,867,867,867,867,404
|
|
20230919,130600,169606068,867,864,867,864,4500
|
|
20230919,130500,165717768,864,864,864,864,0
|
|
20230919,130400,165717768,864,864,864,864,600
|
|
20230919,130300,165199368,862,862,862,862,0
|
|
20230919,130200,165199368,862,862,862,862,0
|
|
20230919,130100,165199368,862,862,862,862,0
|
|
20230919,130000,165199368,862,862,862,862,0
|
|
20230919,125900,165199368,862,862,862,862,28
|
|
20230919,125800,165175232,864,864,864,864,0
|
|
20230919,125700,165175232,864,864,864,864,0
|
|
20230919,125600,165175232,864,864,864,864,0
|
|
20230919,125500,165175232,864,864,864,864,0
|
|
20230919,125400,165175232,864,864,864,864,0
|
|
20230919,125300,165175232,864,863,864,861,2148
|
|
20230919,125200,163319661,864,864,864,864,0
|
|
20230919,125100,163319661,864,864,864,864,0
|
|
20230919,125000,163319661,864,864,864,864,100
|
|
20230919,124900,163233261,864,864,864,864,14
|
|
20230919,124800,163221165,864,864,864,864,0
|
|
20230919,124700,163221165,864,864,864,864,0
|
|
20230919,124600,163221165,864,864,864,864,0
|
|
20230919,124500,163221165,864,864,864,864,0
|
|
20230919,124400,163221165,864,864,864,864,0
|
|
20230919,124300,163221165,864,864,864,864,4710
|
|
20230919,124200,159151725,864,864,864,864,3364
|
|
20230919,124100,156245229,868,868,868,868,1
|
|
20230919,124000,156244361,864,864,864,864,29
|
|
20230919,123900,156219305,864,865,865,864,1800
|
|
20230919,123800,154662605,866,867,867,866,2001
|
|
20230919,123700,152929738,868,868,868,868,0
|
|
20230919,123600,152929738,868,868,868,868,80
|
|
20230919,123500,152860298,868,868,868,868,100
|
|
20230919,123400,152773498,869,869,869,869,0
|
|
20230919,123300,152773498,869,869,869,869,1
|
|
20230919,123200,152772629,869,869,869,869,0
|
|
20230919,123100,152772629,869,869,869,869,32
|
|
20230919,123000,152744821,869,869,869,869,97
|
|
20230919,122900,152660528,869,869,869,869,2
|
|
20230919,122800,152658790,869,869,869,869,0
|
|
20230919,122700,152658790,869,869,869,869,1
|
|
20230919,122600,152657921,864,864,864,864,46
|
|
20230919,122500,152618177,869,869,869,869,0
|
|
20230919,122400,152618177,869,869,869,869,0
|
|
20230919,122300,152618177,869,869,869,869,0
|
|
20230919,122200,152618177,869,869,869,869,0
|
|
20230919,122100,152618177,869,869,869,869,2
|
|
20230919,122000,152616439,864,864,864,864,0
|
|
20230919,121900,152616439,864,864,864,864,46
|
|
20230919,121800,152576695,869,869,869,869,0
|
|
20230919,121700,152576695,869,869,869,869,0
|
|
20230919,121600,152576695,869,869,869,869,0
|
|
20230919,121500,152576695,869,869,869,869,0
|
|
20230919,121400,152576695,869,869,869,869,0
|
|
20230919,121300,152576695,869,869,869,869,3
|
|
20230919,121200,152574088,864,864,864,864,0
|
|
20230919,121100,152574088,864,864,864,864,46
|
|
20230919,121000,152534344,869,864,869,864,802
|
|
20230919,120900,151841406,864,866,866,864,2264
|
|
20230919,120800,149882382,866,867,867,866,823
|
|
20230919,120700,149168956,867,867,867,867,0
|
|
20230919,120600,149168956,867,868,868,867,350
|
|
20230919,120500,148865481,874,874,874,874,0
|
|
20230919,120400,148865481,874,874,874,874,0
|
|
20230919,120300,148865481,874,875,875,870,999
|
|
20230919,120200,147995812,875,875,875,875,92
|
|
20230919,120100,147915312,879,879,879,879,0
|
|
20230919,120000,147915312,879,879,879,879,0
|
|
20230919,115900,147915312,879,879,879,879,0
|
|
20230919,115800,147915312,879,879,879,879,0
|
|
20230919,115700,147915312,879,879,879,879,0
|
|
20230919,115600,147915312,879,879,879,879,0
|
|
20230919,115500,147915312,879,879,879,879,0
|
|
20230919,115400,147915312,879,879,879,879,0
|
|
20230919,115300,147915312,879,879,879,879,0
|
|
20230919,115200,147915312,879,879,879,879,0
|
|
20230919,115100,147915312,879,879,879,879,0
|
|
20230919,115000,147915312,879,879,879,879,100
|
|
20230919,114900,147827412,879,879,879,879,0
|
|
20230919,114800,147827412,879,879,879,879,0
|
|
20230919,114700,147827412,879,879,879,879,0
|
|
20230919,114600,147827412,879,879,879,879,0
|
|
20230919,114500,147827412,879,879,879,879,0
|
|
20230919,114400,147827412,879,879,879,879,0
|
|
20230919,114300,147827412,879,879,879,879,26
|
|
20230919,114200,147804558,879,879,879,879,2
|
|
20230919,114100,147802800,875,876,876,874,1841
|
|
20230919,114000,146190759,876,876,876,876,111
|
|
20230919,113900,146093523,876,876,876,876,0
|
|
20230919,113800,146093523,876,876,876,876,0
|
|
20230919,113700,146093523,876,876,876,876,1250
|
|
20230919,113600,144998523,876,876,876,876,1000
|
|
20230919,113500,144122523,876,876,876,876,1
|
|
20230919,113400,144121647,876,876,876,876,0
|
|
20230919,113300,144121647,876,876,876,876,0
|
|
20230919,113200,144121647,876,878,880,876,1256
|
|
20230919,113100,143020170,878,878,878,878,0
|
|
20230919,113000,143020170,878,878,878,878,14
|
|
20230919,112900,143007878,875,875,875,875,0
|
|
20230919,112800,143007878,875,875,875,875,0
|
|
20230919,112700,143007878,875,875,875,875,0
|
|
20230919,112600,143007878,875,875,875,875,520
|
|
20230919,112500,142552878,875,876,876,875,3402
|
|
20230919,112400,139573926,879,879,879,879,0
|
|
20230919,112300,139573926,879,879,879,879,0
|
|
20230919,112200,139573926,879,879,879,879,0
|
|
20230919,112100,139573926,879,879,879,879,0
|
|
20230919,112000,139573926,879,879,879,879,1200
|
|
20230919,111900,138519126,879,879,879,879,10
|
|
20230919,111800,138510336,875,875,875,875,2261
|
|
20230919,111700,136531961,879,879,879,879,0
|
|
20230919,111600,136531961,879,879,879,879,733
|
|
20230919,111500,135887654,879,879,879,879,1137
|
|
20230919,111400,134888231,880,880,880,880,0
|
|
20230919,111300,134888231,880,880,880,880,0
|
|
20230919,111200,134888231,880,880,880,880,30
|
|
20230919,111100,134861831,880,881,881,880,29
|
|
20230919,111000,134836302,885,885,885,885,0
|
|
20230919,110900,134836302,885,885,885,885,0
|
|
20230919,110800,134836302,885,885,885,885,0
|
|
20230919,110700,134836302,885,884,885,884,565
|
|
20230919,110600,134336777,887,884,887,884,1534
|
|
20230919,110500,132977699,878,878,878,878,12
|
|
20230919,110400,132967163,886,883,886,883,1000
|
|
20230919,110300,132081983,883,883,883,883,0
|
|
20230919,110200,132081983,883,883,883,883,0
|
|
20230919,110100,132081983,883,883,883,883,0
|
|
20230919,110000,132081983,883,883,883,883,0
|
|
20230919,105900,132081983,883,883,883,883,0
|
|
20230919,105800,132081983,883,883,883,883,0
|
|
20230919,105700,132081983,883,883,883,883,0
|
|
20230919,105600,132081983,883,883,883,883,0
|
|
20230919,105500,132081983,883,883,883,883,0
|
|
20230919,105400,132081983,883,883,883,883,2
|
|
20230919,105300,132080217,883,883,883,883,0
|
|
20230919,105200,132080217,883,883,883,883,0
|
|
20230919,105100,132080217,883,883,883,883,0
|
|
20230919,105000,132080217,883,883,883,883,160
|
|
20230919,104900,131938937,884,884,884,884,12
|
|
20230919,104800,131928329,886,886,886,886,4
|
|
20230919,104700,131924785,887,883,887,883,1414
|
|
20230919,104600,130672188,878,878,878,878,0
|
|
20230919,104500,130672188,878,878,878,878,1000
|
|
20230919,104400,129794188,884,884,884,884,0
|
|
20230919,104300,129794188,884,884,884,884,0
|
|
20230919,104200,129794188,884,884,884,884,0
|
|
20230919,104100,129794188,884,884,884,884,0
|
|
20230919,104000,129794188,884,868,884,868,3179
|
|
20230919,103900,126996169,876,876,876,876,0
|
|
20230919,103800,126996169,876,876,876,876,100
|
|
20230919,103700,126908569,877,877,877,877,0
|
|
20230919,103600,126908569,877,877,877,877,30
|
|
20230919,103500,126882259,877,877,877,877,2
|
|
20230919,103400,126880505,867,867,867,867,0
|
|
20230919,103300,126880505,867,867,867,867,0
|
|
20230919,103200,126880505,867,867,867,867,398
|
|
20230919,103100,126535439,867,867,867,867,0
|
|
20230919,103000,126535439,867,867,867,867,130
|
|
20230919,102900,126422729,871,871,871,871,150
|
|
20230919,102800,126292079,881,881,881,881,0
|
|
20230919,102700,126292079,881,881,881,881,0
|
|
20230919,102600,126292079,881,881,881,881,100
|
|
20230919,102500,126203979,881,881,881,881,398
|
|
20230919,102400,125853341,888,888,888,888,2
|
|
20230919,102300,125851565,891,889,892,889,3744
|
|
20230919,102200,122515087,873,873,873,873,3500
|
|
20230919,102100,119459587,891,892,892,891,132
|
|
20230919,102000,119341909,893,892,893,892,33
|
|
20230919,101900,119312465,897,885,897,870,4069
|
|
20230919,101800,115698971,886,868,886,868,7941
|
|
20230919,101700,108705300,865,863,865,861,4629
|
|
20230919,101600,104704983,863,863,863,863,10
|
|
20230919,101500,104696353,863,863,863,863,6
|
|
20230919,101400,104691175,863,862,863,862,2
|
|
20230919,101300,104689450,863,858,863,857,216
|
|
20230919,101200,104504200,857,860,860,857,18000
|
|
20230919,101100,89067211,858,858,858,858,0
|
|
20230919,101000,89067211,858,859,859,858,2000
|
|
20230919,100900,87351122,858,858,858,858,0
|
|
20230919,100800,87351122,858,864,864,857,2885
|
|
20230919,100700,84874811,864,864,864,864,2
|
|
20230919,100600,84873083,856,857,857,856,1489
|
|
20230919,100500,83597500,859,859,859,859,11
|
|
20230919,100400,83588051,864,864,864,864,80
|
|
20230919,100300,83518931,865,865,865,865,0
|
|
20230919,100200,83518931,865,865,865,865,0
|
|
20230919,100100,83518931,865,865,865,865,267
|
|
20230919,100000,83287976,865,856,865,856,1064
|
|
20230919,095900,82372234,861,861,861,861,0
|
|
20230919,095800,82372234,861,861,861,861,3
|
|
20230919,095700,82369651,856,860,860,856,2352
|
|
20230919,095600,80354306,865,865,865,865,3
|
|
20230919,095500,80351711,856,860,860,856,4194
|
|
20230919,095400,76753597,860,864,864,860,2010
|
|
20230919,095300,75024100,867,867,867,867,3
|
|
20230919,095200,75021499,868,868,868,868,0
|
|
20230919,095100,75021499,868,868,868,868,0
|
|
20230919,095000,75021499,868,868,868,868,0
|
|
20230919,094900,75021499,868,868,868,868,670
|
|
20230919,094800,74439939,868,868,868,868,4725
|
|
20230919,094700,70338639,869,869,869,869,460
|
|
20230919,094600,69938899,869,869,869,869,5
|
|
20230919,094500,69934554,869,868,869,867,1284
|
|
20230919,094400,68820042,868,868,868,868,0
|
|
20230919,094300,68820042,868,868,868,868,7
|
|
20230919,094200,68813966,868,868,868,868,0
|
|
20230919,094100,68813966,868,868,868,868,0
|
|
20230919,094000,68813966,868,868,868,868,14
|
|
20230919,093900,68801814,868,868,868,868,0
|
|
20230919,093800,68801814,868,868,868,868,30
|
|
20230919,093700,68775774,868,868,868,868,3
|
|
20230919,093600,68773170,869,869,869,869,0
|
|
20230919,093500,68773170,869,869,869,869,0
|
|
20230919,093400,68773170,869,869,869,869,190
|
|
20230919,093300,68608060,869,870,870,869,310
|
|
20230919,093200,68338660,870,863,870,863,3055
|
|
20230919,093100,65702146,863,860,863,860,20998
|
|
20230919,093000,47617016,860,860,860,860,2752
|
|
20230919,092900,45250296,860,863,863,860,1395
|
|
20230919,092800,44049222,863,864,864,860,815
|
|
20230919,092700,43347622,865,869,869,865,1617
|
|
20230919,092600,41948853,870,875,879,870,13009
|
|
20230919,092500,30626776,880,884,884,879,5167
|
|
20230919,092400,26079749,885,885,885,885,0
|
|
20230919,092300,26079749,885,885,885,885,100
|
|
20230919,092200,25991249,885,882,885,881,701
|
|
20230919,092100,25372008,880,875,880,875,8631
|
|
20230919,092000,17819728,872,872,875,872,13066
|
|
20230919,091900,6398076,872,872,872,872,0
|
|
20230919,091800,6398076,872,875,875,872,471
|
|
20230919,091700,5986742,875,880,883,875,757
|
|
20230919,091600,5322304,883,883,883,883,100
|
|
20230919,091500,5234004,883,883,883,883,12
|
|
20230919,091400,5223408,886,886,886,886,1101
|
|
20230919,091300,4247922,886,886,886,886,2
|
|
20230919,091200,4246150,886,886,886,886,0
|
|
20230919,091100,4246150,886,886,886,886,0
|
|
20230919,091000,4246150,886,886,886,886,0
|
|
20230919,090900,4246150,886,886,886,886,1200
|
|
20230919,090800,3182950,886,884,886,884,1712
|
|
20230919,090700,1666475,886,879,886,879,31
|
|
20230919,090600,1639045,885,885,885,885,100
|
|
20230919,090500,1550545,885,886,886,885,55
|
|
20230919,090400,1501852,886,884,886,884,283
|
|
20230919,090300,1251300,874,884,886,874,497
|
|
20230919,090200,814863,886,883,886,883,159
|
|
20230919,090100,674046,884,886,886,884,641
|
|
20230919,090000,106320,886,886,886,886,120
|