617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191400,230492614,850,850,850,850,8683
|
|
20230920,191300,230492614,850,850,850,850,0
|
|
20230920,191200,230492614,850,850,850,850,0
|
|
20230920,191100,230492614,850,850,850,850,0
|
|
20230920,191000,230492614,850,850,850,850,0
|
|
20230920,190900,230492614,850,850,850,850,0
|
|
20230920,190800,230492614,850,850,850,850,0
|
|
20230920,190700,230492614,850,850,850,850,0
|
|
20230920,190600,230492614,850,850,850,850,0
|
|
20230920,190500,230492614,850,850,850,850,0
|
|
20230920,190400,230492614,850,850,850,850,0
|
|
20230920,190300,230492614,850,850,850,850,0
|
|
20230920,190200,230492614,850,850,850,850,0
|
|
20230920,190100,230492614,850,850,850,850,0
|
|
20230920,190000,230492614,850,850,850,850,0
|
|
20230920,185900,230492614,850,850,850,850,0
|
|
20230920,185800,230492614,850,850,850,850,0
|
|
20230920,185700,230492614,850,850,850,850,0
|
|
20230920,185600,230492614,850,850,850,850,0
|
|
20230920,185500,230492614,850,850,850,850,0
|
|
20230920,185400,230492614,850,850,850,850,0
|
|
20230920,185300,230492614,850,850,850,850,0
|
|
20230920,185200,230492614,850,850,850,850,0
|
|
20230920,185100,230492614,850,850,850,850,0
|
|
20230920,185000,230492614,850,850,850,850,0
|
|
20230920,184900,230492614,850,850,850,850,0
|
|
20230920,184800,230492614,850,850,850,850,0
|
|
20230920,184700,230492614,850,850,850,850,0
|
|
20230920,184600,230492614,850,850,850,850,0
|
|
20230920,184500,230492614,850,850,850,850,0
|
|
20230920,184400,230492614,850,850,850,850,8683
|
|
20230920,184300,230492614,850,850,850,850,0
|
|
20230920,184200,230492614,850,850,850,850,0
|
|
20230920,184100,230492614,850,850,850,850,0
|
|
20230920,184000,230492614,850,850,850,850,0
|
|
20230920,183900,230492614,850,850,850,850,0
|
|
20230920,183800,230492614,850,850,850,850,0
|
|
20230920,183700,230492614,850,850,850,850,0
|
|
20230920,183600,230492614,850,850,850,850,0
|
|
20230920,183500,230492614,850,850,850,850,0
|
|
20230920,183400,230492614,850,850,850,850,0
|
|
20230920,183300,230492614,850,850,850,850,0
|
|
20230920,183200,230492614,850,850,850,850,0
|
|
20230920,183100,230492614,850,850,850,850,0
|
|
20230920,183000,230492614,850,850,850,850,0
|
|
20230920,182900,230492614,850,850,850,850,0
|
|
20230920,182800,230492614,850,850,850,850,0
|
|
20230920,182700,230492614,850,850,850,850,0
|
|
20230920,182600,230492614,850,850,850,850,0
|
|
20230920,182500,230492614,850,850,850,850,0
|
|
20230920,182400,230492614,850,850,850,850,0
|
|
20230920,182300,230492614,850,850,850,850,0
|
|
20230920,182200,230492614,850,850,850,850,0
|
|
20230920,182100,230492614,850,850,850,850,0
|
|
20230920,182000,230492614,850,850,850,850,0
|
|
20230920,181900,230492614,850,850,850,850,0
|
|
20230920,181800,230492614,850,850,850,850,0
|
|
20230920,181700,230492614,850,850,850,850,0
|
|
20230920,181600,230492614,850,850,850,850,0
|
|
20230920,181500,230492614,850,850,850,850,0
|
|
20230920,181400,230492614,850,850,850,850,8683
|
|
20230920,181300,230492614,850,850,850,850,0
|
|
20230920,181200,230492614,850,850,850,850,0
|
|
20230920,181100,230492614,850,850,850,850,0
|
|
20230920,181000,230492614,850,850,850,850,0
|
|
20230920,180900,230492614,850,850,850,850,0
|
|
20230920,180800,230492614,850,850,850,850,0
|
|
20230920,180700,230492614,850,850,850,850,0
|
|
20230920,180600,230492614,850,850,850,850,0
|
|
20230920,180500,230492614,850,850,850,850,0
|
|
20230920,180400,230492614,850,850,850,850,0
|
|
20230920,180300,230492614,850,850,850,850,0
|
|
20230920,180200,230492614,850,850,850,850,0
|
|
20230920,180100,230492614,850,850,850,850,0
|
|
20230920,180000,230492614,850,850,850,850,0
|
|
20230920,175900,230492614,850,850,850,850,0
|
|
20230920,175800,230492614,850,850,850,850,0
|
|
20230920,175700,230492614,850,850,850,850,0
|
|
20230920,175600,230492614,850,850,850,850,0
|
|
20230920,175500,230492614,850,850,850,850,0
|
|
20230920,175400,230492614,850,850,850,850,0
|
|
20230920,175300,230492614,850,850,850,850,0
|
|
20230920,175200,230492614,850,850,850,850,0
|
|
20230920,175100,230492614,850,850,850,850,0
|
|
20230920,175000,230492614,850,850,850,850,0
|
|
20230920,174900,230492614,850,850,850,850,0
|
|
20230920,174800,230492614,850,850,850,850,0
|
|
20230920,174700,230492614,850,850,850,850,0
|
|
20230920,174600,230492614,850,850,850,850,0
|
|
20230920,174500,230492614,850,850,850,850,0
|
|
20230920,174400,230492614,850,850,850,850,8683
|
|
20230920,174300,230492614,850,850,850,850,0
|
|
20230920,174200,230492614,850,850,850,850,0
|
|
20230920,174100,230492614,850,850,850,850,0
|
|
20230920,174000,230492614,850,850,850,850,0
|
|
20230920,173900,230492614,850,850,850,850,0
|
|
20230920,173800,230492614,850,850,850,850,0
|
|
20230920,173700,230492614,850,850,850,850,0
|
|
20230920,173600,230492614,850,850,850,850,0
|
|
20230920,173500,230492614,850,850,850,850,0
|
|
20230920,173400,230492614,850,850,850,850,0
|
|
20230920,173300,230492614,850,850,850,850,0
|
|
20230920,173200,230492614,850,850,850,850,0
|
|
20230920,173100,230492614,850,850,850,850,0
|
|
20230920,173000,230492614,850,850,850,850,0
|
|
20230920,172900,230492614,850,850,850,850,0
|
|
20230920,172800,230492614,850,850,850,850,0
|
|
20230920,172700,230492614,850,850,850,850,0
|
|
20230920,172600,230492614,850,850,850,850,0
|
|
20230920,172500,230492614,850,850,850,850,0
|
|
20230920,172400,230492614,850,850,850,850,0
|
|
20230920,172300,230492614,850,850,850,850,0
|
|
20230920,172200,230492614,850,850,850,850,0
|
|
20230920,172100,230492614,850,850,850,850,0
|
|
20230920,172000,230492614,850,850,850,850,0
|
|
20230920,171900,230492614,850,850,850,850,0
|
|
20230920,171800,230492614,850,850,850,850,0
|
|
20230920,171700,230492614,850,850,850,850,0
|
|
20230920,171600,230492614,850,850,850,850,0
|
|
20230920,171500,230492614,850,850,850,850,0
|
|
20230920,171400,230492614,850,850,850,850,8683
|
|
20230920,171300,230492614,850,850,850,850,0
|
|
20230920,171200,230492614,850,850,850,850,0
|
|
20230920,171100,230492614,850,850,850,850,0
|
|
20230920,171000,230492614,850,850,850,850,0
|
|
20230920,170900,230492614,850,850,850,850,0
|
|
20230920,170800,230492614,850,850,850,850,0
|
|
20230920,170700,230492614,850,850,850,850,0
|
|
20230920,170600,230492614,850,850,850,850,0
|
|
20230920,170500,230492614,850,850,850,850,0
|
|
20230920,170400,230492614,850,850,850,850,0
|
|
20230920,170300,230492614,850,850,850,850,0
|
|
20230920,170200,230492614,850,850,850,850,0
|
|
20230920,170100,230492614,850,850,850,850,0
|
|
20230920,170000,230492614,850,850,850,850,0
|
|
20230920,165900,230492614,850,850,850,850,0
|
|
20230920,165800,230492614,850,850,850,850,0
|
|
20230920,165700,230492614,850,850,850,850,0
|
|
20230920,165600,230492614,850,850,850,850,0
|
|
20230920,165500,230492614,850,850,850,850,0
|
|
20230920,165400,230492614,850,850,850,850,0
|
|
20230920,165300,230492614,850,850,850,850,0
|
|
20230920,165200,230492614,850,850,850,850,0
|
|
20230920,165100,230492614,850,850,850,850,0
|
|
20230920,165000,230492614,850,850,850,850,0
|
|
20230920,164900,230492614,850,850,850,850,0
|
|
20230920,164800,230492614,850,850,850,850,0
|
|
20230920,164700,230492614,850,850,850,850,0
|
|
20230920,164600,230492614,850,850,850,850,0
|
|
20230920,164500,230492614,850,850,850,850,0
|
|
20230920,164400,230492614,850,850,850,850,8683
|
|
20230920,164300,230492614,850,850,850,850,0
|
|
20230920,164200,230492614,850,850,850,850,0
|
|
20230920,164100,230492614,850,850,850,850,0
|
|
20230920,164000,230492614,850,850,850,850,0
|
|
20230920,163900,230492614,850,850,850,850,0
|
|
20230920,163800,230492614,850,850,850,850,0
|
|
20230920,163700,230492614,850,850,850,850,0
|
|
20230920,163600,230492614,850,850,850,850,0
|
|
20230920,163500,230492614,850,850,850,850,0
|
|
20230920,163400,230492614,850,850,850,850,0
|
|
20230920,163300,230492614,850,850,850,850,0
|
|
20230920,163200,230492614,850,850,850,850,0
|
|
20230920,163100,230492614,850,850,850,850,0
|
|
20230920,163000,230492614,850,850,850,850,0
|
|
20230920,162900,230492614,850,850,850,850,0
|
|
20230920,162800,230492614,850,850,850,850,0
|
|
20230920,162700,230492614,850,850,850,850,0
|
|
20230920,162600,230492614,850,850,850,850,0
|
|
20230920,162500,230492614,850,850,850,850,0
|
|
20230920,162400,230492614,850,850,850,850,0
|
|
20230920,162300,230492614,850,850,850,850,0
|
|
20230920,162200,230492614,850,850,850,850,0
|
|
20230920,162100,230492614,850,850,850,850,0
|
|
20230920,162000,230492614,850,850,850,850,0
|
|
20230920,161900,230492614,850,850,850,850,0
|
|
20230920,161800,230492614,850,850,850,850,0
|
|
20230920,161700,230492614,850,850,850,850,0
|
|
20230920,161600,230492614,850,850,850,850,0
|
|
20230920,161500,230492614,850,850,850,850,0
|
|
20230920,161400,230492614,850,850,850,850,8683
|
|
20230920,161300,230492614,850,850,850,850,0
|
|
20230920,161200,230492614,850,850,850,850,0
|
|
20230920,161100,230492614,850,850,850,850,0
|
|
20230920,161000,230492614,850,850,850,850,0
|
|
20230920,160900,230492614,850,850,850,850,0
|
|
20230920,160800,230492614,850,850,850,850,0
|
|
20230920,160700,230492614,850,850,850,850,0
|
|
20230920,160600,230492614,850,850,850,850,0
|
|
20230920,160500,230492614,850,850,850,850,0
|
|
20230920,160400,230492614,850,850,850,850,0
|
|
20230920,160300,230492614,850,850,850,850,0
|
|
20230920,160200,230492614,850,850,850,850,0
|
|
20230920,160100,230492614,850,850,850,850,0
|
|
20230920,160000,230492614,850,850,850,850,0
|
|
20230920,155900,230492614,850,850,850,850,0
|
|
20230920,155800,230492614,850,850,850,850,0
|
|
20230920,155700,230492614,850,850,850,850,0
|
|
20230920,155600,230492614,850,850,850,850,0
|
|
20230920,155500,230492614,850,850,850,850,0
|
|
20230920,155400,230492614,850,850,850,850,0
|
|
20230920,155300,230492614,850,850,850,850,0
|
|
20230920,155200,230492614,850,850,850,850,0
|
|
20230920,155100,230492614,850,850,850,850,0
|
|
20230920,155000,230492614,850,850,850,850,0
|
|
20230920,154900,230492614,850,850,850,850,0
|
|
20230920,154800,230492614,850,850,850,850,0
|
|
20230920,154700,230492614,850,850,850,850,0
|
|
20230920,154600,230492614,850,850,850,850,0
|
|
20230920,154500,230492614,850,850,850,850,0
|
|
20230920,154400,230492614,850,850,850,850,8683
|
|
20230920,154300,230492614,850,850,850,850,0
|
|
20230920,154200,230492614,850,850,850,850,0
|
|
20230920,154100,230492614,850,850,850,850,0
|
|
20230920,154000,230492614,850,850,850,850,0
|
|
20230920,153900,230492614,850,850,850,850,0
|
|
20230920,153800,230492614,850,850,850,850,0
|
|
20230920,153700,230492614,850,850,850,850,0
|
|
20230920,153600,230492614,850,850,850,850,0
|
|
20230920,153500,230492614,850,850,850,850,0
|
|
20230920,153400,230492614,850,850,850,850,0
|
|
20230920,153300,230492614,850,850,850,850,0
|
|
20230920,153200,230492614,850,850,850,850,0
|
|
20230920,153100,230492614,850,850,850,850,0
|
|
20230920,153000,230492614,850,850,850,850,8683
|
|
20230920,152900,223112064,849,849,849,849,0
|
|
20230920,152800,223112064,849,849,849,849,0
|
|
20230920,152700,223112064,849,849,849,849,0
|
|
20230920,152600,223112064,849,849,849,849,0
|
|
20230920,152500,223112064,849,849,849,849,0
|
|
20230920,152400,223112064,849,849,849,849,0
|
|
20230920,152300,223112064,849,849,849,849,0
|
|
20230920,152200,223112064,849,849,849,849,0
|
|
20230920,152100,223112064,849,849,849,849,0
|
|
20230920,152000,223112064,849,849,849,849,0
|
|
20230920,151900,223112064,849,850,850,849,1334
|
|
20230920,151800,221978207,855,855,855,855,0
|
|
20230920,151700,221978207,855,855,855,855,30
|
|
20230920,151600,221952557,856,856,856,856,0
|
|
20230920,151500,221952557,856,855,856,855,10
|
|
20230920,151400,221944005,855,855,855,855,7
|
|
20230920,151300,221938020,855,855,855,855,10
|
|
20230920,151200,221929470,855,855,855,855,25
|
|
20230920,151100,221908095,850,850,850,850,90
|
|
20230920,151000,221831595,850,856,856,850,50
|
|
20230920,150900,221788975,855,855,855,855,0
|
|
20230920,150800,221788975,855,855,855,855,0
|
|
20230920,150700,221788975,855,855,855,855,0
|
|
20230920,150600,221788975,855,855,855,855,0
|
|
20230920,150500,221788975,855,855,855,855,0
|
|
20230920,150400,221788975,855,855,855,855,379
|
|
20230920,150300,221464930,855,855,855,855,752
|
|
20230920,150200,220821970,855,854,856,854,13424
|
|
20230920,150100,209352635,855,854,855,854,1245
|
|
20230920,150000,208289400,855,853,855,853,2286
|
|
20230920,145900,206337197,845,854,854,845,1001
|
|
20230920,145800,205491041,847,848,848,847,810
|
|
20230920,145700,204804471,853,848,853,848,177
|
|
20230920,145600,204654370,849,848,849,848,533
|
|
20230920,145500,204201895,844,854,855,844,5820
|
|
20230920,145400,199279078,855,855,855,855,100
|
|
20230920,145300,199193578,855,855,855,855,0
|
|
20230920,145200,199193578,855,855,855,855,0
|
|
20230920,145100,199193578,855,855,855,855,0
|
|
20230920,145000,199193578,855,855,855,855,0
|
|
20230920,144900,199193578,855,855,855,855,0
|
|
20230920,144800,199193578,855,855,855,855,0
|
|
20230920,144700,199193578,855,855,855,855,500
|
|
20230920,144600,198766078,855,855,855,855,3
|
|
20230920,144500,198763513,856,856,856,856,0
|
|
20230920,144400,198763513,856,856,856,856,0
|
|
20230920,144300,198763513,856,856,856,856,0
|
|
20230920,144200,198763513,856,856,856,856,0
|
|
20230920,144100,198763513,856,855,856,855,877
|
|
20230920,144000,198012802,855,855,855,855,0
|
|
20230920,143900,198012802,855,855,855,855,0
|
|
20230920,143800,198012802,855,855,855,855,0
|
|
20230920,143700,198012802,855,854,855,854,40
|
|
20230920,143600,197978603,856,855,856,855,10
|
|
20230920,143500,197970046,857,847,857,847,31
|
|
20230920,143400,197943675,847,846,856,846,52
|
|
20230920,143300,197899447,846,846,857,846,11
|
|
20230920,143200,197890123,846,846,846,846,1
|
|
20230920,143100,197889277,845,850,857,845,8000
|
|
20230920,143000,191063465,846,847,847,846,904
|
|
20230920,142900,190297980,848,848,848,848,1
|
|
20230920,142800,190297132,848,848,848,848,0
|
|
20230920,142700,190297132,848,848,848,848,57
|
|
20230920,142600,190248796,848,848,848,848,1000
|
|
20230920,142500,189400796,850,850,850,850,0
|
|
20230920,142400,189400796,850,848,850,848,58
|
|
20230920,142300,189351582,847,847,847,847,10
|
|
20230920,142200,189343112,847,851,851,847,2544
|
|
20230920,142100,187188336,848,847,848,847,1115
|
|
20230920,142000,186243816,847,848,848,847,1000
|
|
20230920,141900,185396683,848,848,848,848,0
|
|
20230920,141800,185396683,848,853,853,848,2108
|
|
20230920,141700,183609094,849,850,850,849,2783
|
|
20230920,141600,181244096,853,854,854,851,947
|
|
20230920,141500,180436694,854,854,854,854,1000
|
|
20230920,141400,179582694,854,854,854,854,50
|
|
20230920,141300,179539994,854,854,854,854,0
|
|
20230920,141200,179539994,854,854,854,854,0
|
|
20230920,141100,179539994,854,854,854,854,0
|
|
20230920,141000,179539994,854,854,854,854,0
|
|
20230920,140900,179539994,854,854,854,854,0
|
|
20230920,140800,179539994,854,854,854,854,5
|
|
20230920,140700,179535724,854,854,854,854,20
|
|
20230920,140600,179518644,853,853,853,853,0
|
|
20230920,140500,179518644,853,853,853,853,485
|
|
20230920,140400,179104939,853,853,853,853,115
|
|
20230920,140300,179006844,853,853,853,853,0
|
|
20230920,140200,179006844,853,853,853,853,100
|
|
20230920,140100,178921544,853,853,853,853,30
|
|
20230920,140000,178895954,854,854,854,854,6
|
|
20230920,135900,178890830,853,853,853,853,50
|
|
20230920,135800,178848180,853,853,853,853,74
|
|
20230920,135700,178785058,853,853,853,853,26
|
|
20230920,135600,178762880,853,853,853,853,300
|
|
20230920,135500,178506980,851,851,851,851,0
|
|
20230920,135400,178506980,851,851,851,851,5
|
|
20230920,135300,178502725,851,851,851,851,0
|
|
20230920,135200,178502725,851,851,851,851,5
|
|
20230920,135100,178498470,850,850,850,850,0
|
|
20230920,135000,178498470,850,854,854,850,2035
|
|
20230920,134900,176766189,854,854,854,854,2
|
|
20230920,134800,176764481,854,854,854,854,5
|
|
20230920,134700,176760211,854,854,854,854,3
|
|
20230920,134600,176757649,852,853,853,852,163
|
|
20230920,134500,176618770,853,853,853,853,0
|
|
20230920,134400,176618770,853,853,853,853,0
|
|
20230920,134300,176618770,853,853,853,853,0
|
|
20230920,134200,176618770,853,853,853,853,0
|
|
20230920,134100,176618770,853,853,853,853,0
|
|
20230920,134000,176618770,853,853,853,853,5
|
|
20230920,133900,176614505,854,854,854,854,90
|
|
20230920,133800,176537645,854,854,854,854,0
|
|
20230920,133700,176537645,854,854,854,854,21
|
|
20230920,133600,176519711,854,854,854,854,800
|
|
20230920,133500,175836511,854,854,854,854,0
|
|
20230920,133400,175836511,854,854,854,854,0
|
|
20230920,133300,175836511,854,854,854,854,14
|
|
20230920,133200,175824555,853,853,853,853,0
|
|
20230920,133100,175824555,853,853,853,853,5
|
|
20230920,133000,175820290,853,853,853,853,5
|
|
20230920,132900,175816025,853,855,855,853,141
|
|
20230920,132800,175695613,854,854,854,854,0
|
|
20230920,132700,175695613,854,854,854,854,0
|
|
20230920,132600,175695613,854,854,854,854,0
|
|
20230920,132500,175695613,854,854,854,854,0
|
|
20230920,132400,175695613,854,854,854,854,0
|
|
20230920,132300,175695613,854,854,854,854,0
|
|
20230920,132200,175695613,854,854,854,854,0
|
|
20230920,132100,175695613,854,854,854,853,211
|
|
20230920,132000,175515430,857,857,857,857,0
|
|
20230920,131900,175515430,857,857,857,857,300
|
|
20230920,131800,175258330,857,857,857,857,0
|
|
20230920,131700,175258330,857,857,857,857,0
|
|
20230920,131600,175258330,857,857,857,857,0
|
|
20230920,131500,175258330,857,857,857,857,0
|
|
20230920,131400,175258330,857,857,857,857,0
|
|
20230920,131300,175258330,857,857,857,857,0
|
|
20230920,131200,175258330,857,857,857,857,2
|
|
20230920,131100,175256616,850,850,850,850,0
|
|
20230920,131000,175256616,850,850,850,850,0
|
|
20230920,130900,175256616,850,850,850,850,0
|
|
20230920,130800,175256616,850,852,852,850,500
|
|
20230920,130700,174831289,851,851,851,851,0
|
|
20230920,130600,174831289,851,851,851,851,0
|
|
20230920,130500,174831289,851,851,851,851,23
|
|
20230920,130400,174811716,853,853,853,853,1130
|
|
20230920,130300,173847826,854,854,854,854,0
|
|
20230920,130200,173847826,854,855,855,854,802
|
|
20230920,130100,173162717,856,860,860,856,716
|
|
20230920,130000,172549009,860,860,860,860,0
|
|
20230920,125900,172549009,860,860,860,860,0
|
|
20230920,125800,172549009,860,860,860,860,2
|
|
20230920,125700,172547289,857,857,857,857,0
|
|
20230920,125600,172547289,857,858,858,857,24
|
|
20230920,125500,172526718,859,859,859,859,0
|
|
20230920,125400,172526718,859,859,859,859,0
|
|
20230920,125300,172526718,859,859,859,859,3
|
|
20230920,125200,172524141,860,860,860,858,19
|
|
20230920,125100,172507810,861,861,861,861,0
|
|
20230920,125000,172507810,861,861,861,861,0
|
|
20230920,124900,172507810,861,861,861,861,0
|
|
20230920,124800,172507810,861,861,861,861,0
|
|
20230920,124700,172507810,861,861,861,861,1
|
|
20230920,124600,172506949,861,861,861,861,2
|
|
20230920,124500,172505227,858,858,862,858,59
|
|
20230920,124400,172454601,860,860,860,860,0
|
|
20230920,124300,172454601,860,860,860,860,1545
|
|
20230920,124200,171125901,863,863,863,863,0
|
|
20230920,124100,171125901,863,863,863,863,0
|
|
20230920,124000,171125901,863,863,863,863,52
|
|
20230920,123900,171081025,863,863,863,863,0
|
|
20230920,123800,171081025,863,863,863,863,0
|
|
20230920,123700,171081025,863,863,863,863,1
|
|
20230920,123600,171080162,858,858,858,858,0
|
|
20230920,123500,171080162,858,858,858,858,0
|
|
20230920,123400,171080162,858,858,858,858,46
|
|
20230920,123300,171040694,864,864,864,864,0
|
|
20230920,123200,171040694,864,864,864,864,1103
|
|
20230920,123100,170087702,864,864,864,864,0
|
|
20230920,123000,170087702,864,864,864,864,2
|
|
20230920,122900,170085974,858,858,858,858,0
|
|
20230920,122800,170085974,858,858,858,858,0
|
|
20230920,122700,170085974,858,858,858,858,0
|
|
20230920,122600,170085974,858,858,858,858,0
|
|
20230920,122500,170085974,858,858,858,858,0
|
|
20230920,122400,170085974,858,858,858,858,260
|
|
20230920,122300,169862894,858,865,865,858,12
|
|
20230920,122200,169852562,865,865,865,865,48
|
|
20230920,122100,169811042,865,865,865,865,200
|
|
20230920,122000,169638042,865,865,865,865,0
|
|
20230920,121900,169638042,865,865,865,865,0
|
|
20230920,121800,169638042,865,865,865,865,2
|
|
20230920,121700,169636312,859,859,859,859,0
|
|
20230920,121600,169636312,859,859,859,859,0
|
|
20230920,121500,169636312,859,859,859,859,0
|
|
20230920,121400,169636312,859,859,859,859,32
|
|
20230920,121300,169608824,865,865,865,865,0
|
|
20230920,121200,169608824,865,865,865,865,1
|
|
20230920,121100,169607959,859,859,859,859,0
|
|
20230920,121000,169607959,859,859,859,859,0
|
|
20230920,120900,169607959,859,859,859,859,300
|
|
20230920,120800,169350259,858,858,858,858,0
|
|
20230920,120700,169350259,858,858,858,858,55
|
|
20230920,120600,169303069,865,865,865,865,0
|
|
20230920,120500,169303069,865,865,865,865,9
|
|
20230920,120400,169295284,865,865,865,865,63
|
|
20230920,120300,169240789,864,860,864,860,4
|
|
20230920,120200,169237337,860,860,860,860,0
|
|
20230920,120100,169237337,860,860,860,860,0
|
|
20230920,120000,169237337,860,860,860,860,50
|
|
20230920,115900,169194337,859,861,861,859,56
|
|
20230920,115800,169146132,867,867,867,867,0
|
|
20230920,115700,169146132,867,867,867,867,0
|
|
20230920,115600,169146132,867,867,867,867,105
|
|
20230920,115500,169055097,859,859,859,859,0
|
|
20230920,115400,169055097,859,859,859,859,138
|
|
20230920,115300,168936555,868,868,868,868,0
|
|
20230920,115200,168936555,868,868,868,868,0
|
|
20230920,115100,168936555,868,868,868,868,0
|
|
20230920,115000,168936555,868,868,868,868,0
|
|
20230920,114900,168936555,868,868,868,868,0
|
|
20230920,114800,168936555,868,868,868,868,0
|
|
20230920,114700,168936555,868,868,868,868,1
|
|
20230920,114600,168935687,869,869,869,869,0
|
|
20230920,114500,168935687,869,857,869,857,3
|
|
20230920,114400,168933092,854,854,854,854,0
|
|
20230920,114300,168933092,854,854,854,854,0
|
|
20230920,114200,168933092,854,854,854,854,0
|
|
20230920,114100,168933092,854,854,854,854,0
|
|
20230920,114000,168933092,854,854,854,854,0
|
|
20230920,113900,168933092,854,854,854,854,0
|
|
20230920,113800,168933092,854,859,859,854,126
|
|
20230920,113700,168825474,867,867,867,867,0
|
|
20230920,113600,168825474,867,868,868,867,68
|
|
20230920,113500,168766452,868,860,871,860,574
|
|
20230920,113400,168267307,867,867,867,867,0
|
|
20230920,113300,168267307,867,865,867,865,10200
|
|
20230920,113200,159429307,865,863,865,863,12625
|
|
20230920,113100,148523261,863,863,863,863,0
|
|
20230920,113000,148523261,863,863,863,863,3
|
|
20230920,112900,148520672,863,856,863,856,18423
|
|
20230920,112800,132681613,856,856,856,856,0
|
|
20230920,112700,132681613,856,856,856,856,0
|
|
20230920,112600,132681613,856,854,856,854,8685
|
|
20230920,112500,125263843,848,848,848,848,0
|
|
20230920,112400,125263843,848,853,854,848,2000
|
|
20230920,112300,123561931,854,854,854,854,0
|
|
20230920,112200,123561931,854,854,854,854,4
|
|
20230920,112100,123558515,856,856,856,856,0
|
|
20230920,112000,123558515,856,856,856,856,29
|
|
20230920,111900,123533691,856,856,856,856,0
|
|
20230920,111800,123533691,856,847,856,847,98
|
|
20230920,111700,123450595,856,856,856,856,20
|
|
20230920,111600,123433475,847,851,851,847,2377
|
|
20230920,111500,121414540,855,855,855,855,0
|
|
20230920,111400,121414540,855,855,855,855,100
|
|
20230920,111300,121329040,855,855,855,855,0
|
|
20230920,111200,121329040,855,854,855,854,5648
|
|
20230920,111100,116500605,854,854,854,854,0
|
|
20230920,111000,116500605,854,854,854,854,0
|
|
20230920,110900,116500605,854,854,854,854,0
|
|
20230920,110800,116500605,854,854,854,854,50
|
|
20230920,110700,116457905,853,853,853,853,0
|
|
20230920,110600,116457905,853,853,854,851,4765
|
|
20230920,110500,112402781,855,854,855,854,62
|
|
20230920,110400,112349831,854,855,855,854,631
|
|
20230920,110300,111810822,855,859,859,855,118
|
|
20230920,110200,111709920,856,856,856,856,1
|
|
20230920,110100,111709064,854,855,855,854,430
|
|
20230920,110000,111341821,855,859,859,855,7329
|
|
20230920,105900,105065731,859,859,859,858,2986
|
|
20230920,105800,102501757,860,860,861,860,3996
|
|
20230920,105700,99065097,861,861,861,861,4204
|
|
20230920,105600,95445453,861,862,862,861,504
|
|
20230920,105500,95011506,862,863,863,862,860
|
|
20230920,105400,94270176,863,863,863,863,30
|
|
20230920,105300,94244286,864,864,864,864,102
|
|
20230920,105200,94156158,862,862,862,862,0
|
|
20230920,105100,94156158,862,863,863,862,5
|
|
20230920,105000,94151846,863,863,863,863,930
|
|
20230920,104900,93349256,864,864,864,864,632
|
|
20230920,104800,92803208,864,862,864,862,418
|
|
20230920,104700,92442454,862,863,863,862,240
|
|
20230920,104600,92235335,863,863,863,863,10
|
|
20230920,104500,92226705,864,864,864,864,12
|
|
20230920,104400,92216337,864,867,867,864,340
|
|
20230920,104300,91921566,866,866,866,866,0
|
|
20230920,104200,91921566,866,866,866,866,0
|
|
20230920,104100,91921566,866,866,866,866,0
|
|
20230920,104000,91921566,866,867,867,866,10
|
|
20230920,103900,91912905,866,866,866,866,0
|
|
20230920,103800,91912905,866,866,867,866,29
|
|
20230920,103700,91887790,866,875,875,866,4991
|
|
20230920,103600,87535782,876,876,876,876,800
|
|
20230920,103500,86834982,875,875,875,875,0
|
|
20230920,103400,86834982,875,875,875,875,0
|
|
20230920,103300,86834982,875,875,875,875,1500
|
|
20230920,103200,85522482,875,875,875,875,0
|
|
20230920,103100,85522482,875,875,875,875,13
|
|
20230920,103000,85511107,881,881,881,881,0
|
|
20230920,102900,85511107,881,881,881,881,0
|
|
20230920,102800,85511107,881,881,881,881,260
|
|
20230920,102700,85282047,875,875,875,875,0
|
|
20230920,102600,85282047,875,877,877,875,1500
|
|
20230920,102500,83969165,881,881,881,881,2
|
|
20230920,102400,83967403,876,876,876,876,641
|
|
20230920,102300,83405887,876,876,876,876,0
|
|
20230920,102200,83405887,876,881,881,876,3000
|
|
20230920,102100,80769294,882,882,882,882,0
|
|
20230920,102000,80769294,882,882,886,882,100
|
|
20230920,101900,80680894,881,881,881,881,0
|
|
20230920,101800,80680894,881,881,881,881,122
|
|
20230920,101700,80573412,880,880,880,880,0
|
|
20230920,101600,80573412,880,880,880,880,76
|
|
20230920,101500,80506532,880,880,880,880,77
|
|
20230920,101400,80438772,880,880,880,880,454
|
|
20230920,101300,80039252,880,882,882,880,3170
|
|
20230920,101200,77248834,888,888,888,888,0
|
|
20230920,101100,77248834,888,887,888,876,5511
|
|
20230920,101000,72355201,888,888,888,888,0
|
|
20230920,100900,72355201,888,888,888,888,75
|
|
20230920,100800,72288601,889,880,889,880,6030
|
|
20230920,100700,66967035,879,879,879,879,906
|
|
20230920,100600,66170661,880,877,880,877,4000
|
|
20230920,100500,62659222,879,879,879,879,0
|
|
20230920,100400,62659222,879,879,879,879,14
|
|
20230920,100300,62646916,880,880,880,880,0
|
|
20230920,100200,62646916,880,880,880,880,0
|
|
20230920,100100,62646916,880,861,880,861,20000
|
|
20230920,100000,45137876,861,861,861,861,1571
|
|
20230920,095900,43785245,861,861,861,861,2
|
|
20230920,095800,43783523,855,856,856,855,500
|
|
20230920,095700,43355634,861,861,861,861,0
|
|
20230920,095600,43355634,861,861,861,861,0
|
|
20230920,095500,43355634,861,861,861,861,2
|
|
20230920,095400,43353912,856,856,856,856,0
|
|
20230920,095300,43353912,856,864,864,856,1802
|
|
20230920,095200,41810260,865,865,865,865,2
|
|
20230920,095100,41808530,858,860,860,858,9028
|
|
20230920,095000,34050482,860,860,860,860,0
|
|
20230920,094900,34050482,860,861,861,860,2000
|
|
20230920,094800,32330382,859,859,859,859,0
|
|
20230920,094700,32330382,859,859,859,859,0
|
|
20230920,094600,32330382,859,860,863,859,3482
|
|
20230920,094500,29337307,863,863,863,863,5
|
|
20230920,094400,29332992,860,860,860,860,0
|
|
20230920,094300,29332992,860,860,860,860,0
|
|
20230920,094200,29332992,860,861,861,860,168
|
|
20230920,094100,29188412,865,865,865,865,0
|
|
20230920,094000,29188412,865,865,865,865,1031
|
|
20230920,093900,28296597,865,865,865,865,125
|
|
20230920,093800,28188472,865,865,865,865,0
|
|
20230920,093700,28188472,865,865,865,865,3
|
|
20230920,093600,28185877,865,861,865,861,6415
|
|
20230920,093500,22637970,861,861,861,861,83
|
|
20230920,093400,22566507,861,862,862,861,2044
|
|
20230920,093300,20806462,864,864,864,862,2713
|
|
20230920,093200,18464630,865,864,865,864,264
|
|
20230920,093100,18236278,864,863,864,863,1428
|
|
20230920,093000,17003913,863,863,863,863,1
|
|
20230920,092900,17003050,865,865,865,865,5
|
|
20230920,092800,16998725,865,866,866,865,110
|
|
20230920,092700,16903475,866,861,866,861,1159
|
|
20230920,092600,15905076,860,860,860,860,158
|
|
20230920,092500,15769196,861,861,861,861,0
|
|
20230920,092400,15769196,861,861,861,861,0
|
|
20230920,092300,15769196,861,861,861,861,322
|
|
20230920,092200,15491954,861,861,861,861,0
|
|
20230920,092100,15491954,861,861,861,861,0
|
|
20230920,092000,15491954,861,861,861,861,0
|
|
20230920,091900,15491954,861,861,861,861,151
|
|
20230920,091800,15361943,861,861,861,861,54
|
|
20230920,091700,15315449,861,858,861,858,23
|
|
20230920,091600,15295655,863,863,863,863,1
|
|
20230920,091500,15294792,857,860,860,857,2021
|
|
20230920,091400,13557839,859,860,860,859,576
|
|
20230920,091300,13062946,860,862,862,860,481
|
|
20230920,091200,12648684,862,862,862,862,0
|
|
20230920,091100,12648684,862,862,862,859,2674
|
|
20230920,091000,10345820,862,862,862,862,164
|
|
20230920,090900,10204452,868,868,868,868,0
|
|
20230920,090800,10204452,868,861,868,861,200
|
|
20230920,090700,10031902,862,867,867,862,1565
|
|
20230920,090600,8682812,862,862,862,862,3
|
|
20230920,090500,8680226,861,867,868,859,2208
|
|
20230920,090400,6780392,860,869,869,860,881
|
|
20230920,090300,6021793,870,870,870,870,100
|
|
20230920,090200,5934793,871,871,871,871,700
|
|
20230920,090100,5325093,871,876,880,864,3092
|
|
20230920,090000,2632828,868,876,876,868,3015
|