619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191600,249412237,826,826,826,826,3590
|
|
20230921,191500,249412237,826,826,826,826,0
|
|
20230921,191400,249412237,826,826,826,826,0
|
|
20230921,191300,249412237,826,826,826,826,0
|
|
20230921,191200,249412237,826,826,826,826,0
|
|
20230921,191100,249412237,826,826,826,826,0
|
|
20230921,191000,249412237,826,826,826,826,0
|
|
20230921,190900,249412237,826,826,826,826,0
|
|
20230921,190800,249412237,826,826,826,826,0
|
|
20230921,190700,249412237,826,826,826,826,0
|
|
20230921,190600,249412237,826,826,826,826,0
|
|
20230921,190500,249412237,826,826,826,826,0
|
|
20230921,190400,249412237,826,826,826,826,0
|
|
20230921,190300,249412237,826,826,826,826,0
|
|
20230921,190200,249412237,826,826,826,826,0
|
|
20230921,190100,249412237,826,826,826,826,0
|
|
20230921,190000,249412237,826,826,826,826,0
|
|
20230921,185900,249412237,826,826,826,826,0
|
|
20230921,185800,249412237,826,826,826,826,0
|
|
20230921,185700,249412237,826,826,826,826,0
|
|
20230921,185600,249412237,826,826,826,826,0
|
|
20230921,185500,249412237,826,826,826,826,0
|
|
20230921,185400,249412237,826,826,826,826,0
|
|
20230921,185300,249412237,826,826,826,826,0
|
|
20230921,185200,249412237,826,826,826,826,0
|
|
20230921,185100,249412237,826,826,826,826,0
|
|
20230921,185000,249412237,826,826,826,826,0
|
|
20230921,184900,249412237,826,826,826,826,0
|
|
20230921,184800,249412237,826,826,826,826,0
|
|
20230921,184700,249412237,826,826,826,826,0
|
|
20230921,184600,249412237,826,826,826,826,3590
|
|
20230921,184500,249412237,826,826,826,826,0
|
|
20230921,184400,249412237,826,826,826,826,0
|
|
20230921,184300,249412237,826,826,826,826,0
|
|
20230921,184200,249412237,826,826,826,826,0
|
|
20230921,184100,249412237,826,826,826,826,0
|
|
20230921,184000,249412237,826,826,826,826,0
|
|
20230921,183900,249412237,826,826,826,826,0
|
|
20230921,183800,249412237,826,826,826,826,0
|
|
20230921,183700,249412237,826,826,826,826,0
|
|
20230921,183600,249412237,826,826,826,826,0
|
|
20230921,183500,249412237,826,826,826,826,0
|
|
20230921,183400,249412237,826,826,826,826,0
|
|
20230921,183300,249412237,826,826,826,826,0
|
|
20230921,183200,249412237,826,826,826,826,0
|
|
20230921,183100,249412237,826,826,826,826,0
|
|
20230921,183000,249412237,826,826,826,826,0
|
|
20230921,182900,249412237,826,826,826,826,0
|
|
20230921,182800,249412237,826,826,826,826,0
|
|
20230921,182700,249412237,826,826,826,826,0
|
|
20230921,182600,249412237,826,826,826,826,0
|
|
20230921,182500,249412237,826,826,826,826,0
|
|
20230921,182400,249412237,826,826,826,826,0
|
|
20230921,182300,249412237,826,826,826,826,0
|
|
20230921,182200,249412237,826,826,826,826,0
|
|
20230921,182100,249412237,826,826,826,826,0
|
|
20230921,182000,249412237,826,826,826,826,0
|
|
20230921,181900,249412237,826,826,826,826,0
|
|
20230921,181800,249412237,826,826,826,826,0
|
|
20230921,181700,249412237,826,826,826,826,0
|
|
20230921,181600,249412237,826,826,826,826,3590
|
|
20230921,181500,249412237,826,826,826,826,0
|
|
20230921,181400,249412237,826,826,826,826,0
|
|
20230921,181300,249412237,826,826,826,826,0
|
|
20230921,181200,249412237,826,826,826,826,0
|
|
20230921,181100,249412237,826,826,826,826,0
|
|
20230921,181000,249412237,826,826,826,826,0
|
|
20230921,180900,249412237,826,826,826,826,0
|
|
20230921,180800,249412237,826,826,826,826,0
|
|
20230921,180700,249412237,826,826,826,826,0
|
|
20230921,180600,249412237,826,826,826,826,0
|
|
20230921,180500,249412237,826,826,826,826,0
|
|
20230921,180400,249412237,826,826,826,826,0
|
|
20230921,180300,249412237,826,826,826,826,0
|
|
20230921,180200,249412237,826,826,826,826,0
|
|
20230921,180100,249412237,826,826,826,826,0
|
|
20230921,180000,249412237,826,826,826,826,0
|
|
20230921,175900,249412237,826,826,826,826,0
|
|
20230921,175800,249412237,826,826,826,826,0
|
|
20230921,175700,249412237,826,826,826,826,0
|
|
20230921,175600,249412237,826,826,826,826,0
|
|
20230921,175500,249412237,826,826,826,826,0
|
|
20230921,175400,249412237,826,826,826,826,0
|
|
20230921,175300,249412237,826,826,826,826,0
|
|
20230921,175200,249412237,826,826,826,826,0
|
|
20230921,175100,249412237,826,826,826,826,0
|
|
20230921,175000,249412237,826,826,826,826,0
|
|
20230921,174900,249412237,826,826,826,826,0
|
|
20230921,174800,249412237,826,826,826,826,0
|
|
20230921,174700,249412237,826,826,826,826,0
|
|
20230921,174600,249412237,826,826,826,826,3590
|
|
20230921,174500,249412237,826,826,826,826,0
|
|
20230921,174400,249412237,826,826,826,826,0
|
|
20230921,174300,249412237,826,826,826,826,0
|
|
20230921,174200,249412237,826,826,826,826,0
|
|
20230921,174100,249412237,826,826,826,826,0
|
|
20230921,174000,249412237,826,826,826,826,0
|
|
20230921,173900,249412237,826,826,826,826,0
|
|
20230921,173800,249412237,826,826,826,826,0
|
|
20230921,173700,249412237,826,826,826,826,0
|
|
20230921,173600,249412237,826,826,826,826,0
|
|
20230921,173500,249412237,826,826,826,826,0
|
|
20230921,173400,249412237,826,826,826,826,0
|
|
20230921,173300,249412237,826,826,826,826,0
|
|
20230921,173200,249412237,826,826,826,826,0
|
|
20230921,173100,249412237,826,826,826,826,0
|
|
20230921,173000,249412237,826,826,826,826,0
|
|
20230921,172900,249412237,826,826,826,826,0
|
|
20230921,172800,249412237,826,826,826,826,0
|
|
20230921,172700,249412237,826,826,826,826,0
|
|
20230921,172600,249412237,826,826,826,826,0
|
|
20230921,172500,249412237,826,826,826,826,0
|
|
20230921,172400,249412237,826,826,826,826,0
|
|
20230921,172300,249412237,826,826,826,826,0
|
|
20230921,172200,249412237,826,826,826,826,0
|
|
20230921,172100,249412237,826,826,826,826,0
|
|
20230921,172000,249412237,826,826,826,826,0
|
|
20230921,171900,249412237,826,826,826,826,0
|
|
20230921,171800,249412237,826,826,826,826,0
|
|
20230921,171700,249412237,826,826,826,826,0
|
|
20230921,171600,249412237,826,826,826,826,3590
|
|
20230921,171500,249412237,826,826,826,826,0
|
|
20230921,171400,249412237,826,826,826,826,0
|
|
20230921,171300,249412237,826,826,826,826,0
|
|
20230921,171200,249412237,826,826,826,826,0
|
|
20230921,171100,249412237,826,826,826,826,0
|
|
20230921,171000,249412237,826,826,826,826,0
|
|
20230921,170900,249412237,826,826,826,826,0
|
|
20230921,170800,249412237,826,826,826,826,0
|
|
20230921,170700,249412237,826,826,826,826,0
|
|
20230921,170600,249412237,826,826,826,826,0
|
|
20230921,170500,249412237,826,826,826,826,0
|
|
20230921,170400,249412237,826,826,826,826,0
|
|
20230921,170300,249412237,826,826,826,826,0
|
|
20230921,170200,249412237,826,826,826,826,0
|
|
20230921,170100,249412237,826,826,826,826,0
|
|
20230921,170000,249412237,826,826,826,826,0
|
|
20230921,165900,249412237,826,826,826,826,0
|
|
20230921,165800,249412237,826,826,826,826,0
|
|
20230921,165700,249412237,826,826,826,826,0
|
|
20230921,165600,249412237,826,826,826,826,0
|
|
20230921,165500,249412237,826,826,826,826,0
|
|
20230921,165400,249412237,826,826,826,826,0
|
|
20230921,165300,249412237,826,826,826,826,0
|
|
20230921,165200,249412237,826,826,826,826,0
|
|
20230921,165100,249412237,826,826,826,826,0
|
|
20230921,165000,249412237,826,826,826,826,0
|
|
20230921,164900,249412237,826,826,826,826,0
|
|
20230921,164800,249412237,826,826,826,826,0
|
|
20230921,164700,249412237,826,826,826,826,0
|
|
20230921,164600,249412237,826,826,826,826,3590
|
|
20230921,164500,249412237,826,826,826,826,0
|
|
20230921,164400,249412237,826,826,826,826,0
|
|
20230921,164300,249412237,826,826,826,826,0
|
|
20230921,164200,249412237,826,826,826,826,0
|
|
20230921,164100,249412237,826,826,826,826,0
|
|
20230921,164000,249412237,826,826,826,826,0
|
|
20230921,163900,249412237,826,826,826,826,0
|
|
20230921,163800,249412237,826,826,826,826,0
|
|
20230921,163700,249412237,826,826,826,826,0
|
|
20230921,163600,249412237,826,826,826,826,0
|
|
20230921,163500,249412237,826,826,826,826,0
|
|
20230921,163400,249412237,826,826,826,826,0
|
|
20230921,163300,249412237,826,826,826,826,0
|
|
20230921,163200,249412237,826,826,826,826,0
|
|
20230921,163100,249412237,826,826,826,826,0
|
|
20230921,163000,249412237,826,826,826,826,0
|
|
20230921,162900,249412237,826,826,826,826,0
|
|
20230921,162800,249412237,826,826,826,826,0
|
|
20230921,162700,249412237,826,826,826,826,0
|
|
20230921,162600,249412237,826,826,826,826,0
|
|
20230921,162500,249412237,826,826,826,826,0
|
|
20230921,162400,249412237,826,826,826,826,0
|
|
20230921,162300,249412237,826,826,826,826,0
|
|
20230921,162200,249412237,826,826,826,826,0
|
|
20230921,162100,249412237,826,826,826,826,0
|
|
20230921,162000,249412237,826,826,826,826,0
|
|
20230921,161900,249412237,826,826,826,826,0
|
|
20230921,161800,249412237,826,826,826,826,0
|
|
20230921,161700,249412237,826,826,826,826,0
|
|
20230921,161600,249412237,826,826,826,826,3590
|
|
20230921,161500,249412237,826,826,826,826,0
|
|
20230921,161400,249412237,826,826,826,826,0
|
|
20230921,161300,249412237,826,826,826,826,0
|
|
20230921,161200,249412237,826,826,826,826,0
|
|
20230921,161100,249412237,826,826,826,826,0
|
|
20230921,161000,249412237,826,826,826,826,0
|
|
20230921,160900,249412237,826,826,826,826,0
|
|
20230921,160800,249412237,826,826,826,826,0
|
|
20230921,160700,249412237,826,826,826,826,0
|
|
20230921,160600,249412237,826,826,826,826,0
|
|
20230921,160500,249412237,826,826,826,826,0
|
|
20230921,160400,249412237,826,826,826,826,0
|
|
20230921,160300,249412237,826,826,826,826,0
|
|
20230921,160200,249412237,826,826,826,826,0
|
|
20230921,160100,249412237,826,826,826,826,0
|
|
20230921,160000,249412237,826,826,826,826,0
|
|
20230921,155900,249412237,826,826,826,826,0
|
|
20230921,155800,249412237,826,826,826,826,0
|
|
20230921,155700,249412237,826,826,826,826,0
|
|
20230921,155600,249412237,826,826,826,826,0
|
|
20230921,155500,249412237,826,826,826,826,0
|
|
20230921,155400,249412237,826,826,826,826,0
|
|
20230921,155300,249412237,826,826,826,826,0
|
|
20230921,155200,249412237,826,826,826,826,0
|
|
20230921,155100,249412237,826,826,826,826,0
|
|
20230921,155000,249412237,826,826,826,826,0
|
|
20230921,154900,249412237,826,826,826,826,0
|
|
20230921,154800,249412237,826,826,826,826,0
|
|
20230921,154700,249412237,826,826,826,826,0
|
|
20230921,154600,249412237,826,826,826,826,3590
|
|
20230921,154500,249412237,826,826,826,826,0
|
|
20230921,154400,249412237,826,826,826,826,0
|
|
20230921,154300,249412237,826,826,826,826,0
|
|
20230921,154200,249412237,826,826,826,826,0
|
|
20230921,154100,249412237,826,826,826,826,0
|
|
20230921,154000,249412237,826,826,826,826,0
|
|
20230921,153900,249412237,826,826,826,826,0
|
|
20230921,153800,249412237,826,826,826,826,0
|
|
20230921,153700,249412237,826,826,826,826,0
|
|
20230921,153600,249412237,826,826,826,826,0
|
|
20230921,153500,249412237,826,826,826,826,0
|
|
20230921,153400,249412237,826,826,826,826,0
|
|
20230921,153300,249412237,826,826,826,826,0
|
|
20230921,153200,249412237,826,826,826,826,0
|
|
20230921,153100,249412237,826,826,826,826,0
|
|
20230921,153000,249412237,826,826,826,826,3590
|
|
20230921,152900,246446897,827,827,827,827,0
|
|
20230921,152800,246446897,827,827,827,827,0
|
|
20230921,152700,246446897,827,827,827,827,0
|
|
20230921,152600,246446897,827,827,827,827,0
|
|
20230921,152500,246446897,827,827,827,827,0
|
|
20230921,152400,246446897,827,827,827,827,0
|
|
20230921,152300,246446897,827,827,827,827,0
|
|
20230921,152200,246446897,827,827,827,827,0
|
|
20230921,152100,246446897,827,827,827,827,0
|
|
20230921,152000,246446897,827,827,827,827,0
|
|
20230921,151900,246446897,827,825,827,825,8058
|
|
20230921,151800,239793045,818,820,820,818,4284
|
|
20230921,151700,236287586,820,820,820,820,100
|
|
20230921,151600,236205586,819,819,819,819,140
|
|
20230921,151500,236090926,819,819,819,819,100
|
|
20230921,151400,236009026,818,823,823,818,3700
|
|
20230921,151300,232978471,825,825,825,825,0
|
|
20230921,151200,232978471,825,825,825,825,0
|
|
20230921,151100,232978471,825,825,825,825,0
|
|
20230921,151000,232978471,825,825,825,825,0
|
|
20230921,150900,232978471,825,825,825,825,1194
|
|
20230921,150800,231993421,825,826,826,825,224
|
|
20230921,150700,231808475,825,826,826,825,4000
|
|
20230921,150600,228508288,825,824,825,824,5094
|
|
20230921,150500,224305832,825,825,825,825,0
|
|
20230921,150400,224305832,825,826,826,825,22
|
|
20230921,150300,224287664,830,830,830,830,6
|
|
20230921,150200,224282684,831,822,831,822,430
|
|
20230921,150100,223928597,818,818,818,818,0
|
|
20230921,150000,223928597,818,818,818,818,0
|
|
20230921,145900,223928597,818,822,822,818,5219
|
|
20230921,145800,219658924,822,822,822,819,144
|
|
20230921,145700,219540565,818,818,818,818,0
|
|
20230921,145600,219540565,818,818,818,818,0
|
|
20230921,145500,219540565,818,818,819,818,392
|
|
20230921,145400,219219906,825,825,825,825,0
|
|
20230921,145300,219219906,825,825,825,825,0
|
|
20230921,145200,219219906,825,819,826,818,636
|
|
20230921,145100,218695096,834,829,834,829,10012
|
|
20230921,145000,210359587,830,830,831,830,130
|
|
20230921,144900,210251634,831,831,831,831,1
|
|
20230921,144800,210250803,819,819,819,819,20
|
|
20230921,144700,210234423,836,824,836,824,20000
|
|
20230921,144600,193649574,825,825,825,825,0
|
|
20230921,144500,193649574,825,818,825,818,4775
|
|
20230921,144400,189712221,818,813,818,813,242
|
|
20230921,144300,189515470,813,813,813,813,0
|
|
20230921,144200,189515470,813,816,816,813,518
|
|
20230921,144100,189093834,817,816,817,816,311
|
|
20230921,144000,188839821,822,822,822,822,4397
|
|
20230921,143900,185225487,822,814,822,814,2001
|
|
20230921,143800,183596665,818,819,819,818,686
|
|
20230921,143700,183035367,821,821,821,821,0
|
|
20230921,143600,183035367,821,812,821,812,14622
|
|
20230921,143500,171081745,810,810,810,810,0
|
|
20230921,143400,171081745,810,810,810,810,0
|
|
20230921,143300,171081745,810,810,810,810,0
|
|
20230921,143200,171081745,810,810,810,810,0
|
|
20230921,143100,171081745,810,810,810,810,0
|
|
20230921,143000,171081745,810,810,810,810,0
|
|
20230921,142900,171081745,810,810,810,810,0
|
|
20230921,142800,171081745,810,810,810,810,500
|
|
20230921,142700,170676745,812,812,812,812,0
|
|
20230921,142600,170676745,812,812,812,812,100
|
|
20230921,142500,170595545,810,810,810,810,5
|
|
20230921,142400,170591495,810,810,810,810,10
|
|
20230921,142300,170583395,812,812,812,812,0
|
|
20230921,142200,170583395,812,812,812,812,0
|
|
20230921,142100,170583395,812,812,812,812,0
|
|
20230921,142000,170583395,812,812,812,812,5
|
|
20230921,141900,170579335,812,812,812,812,0
|
|
20230921,141800,170579335,812,812,812,812,0
|
|
20230921,141700,170579335,812,812,812,812,0
|
|
20230921,141600,170579335,812,812,812,812,0
|
|
20230921,141500,170579335,812,812,812,812,0
|
|
20230921,141400,170579335,812,812,812,812,0
|
|
20230921,141300,170579335,812,812,812,812,0
|
|
20230921,141200,170579335,812,812,812,812,23
|
|
20230921,141100,170560659,812,812,812,812,0
|
|
20230921,141000,170560659,812,812,812,812,0
|
|
20230921,140900,170560659,812,812,812,812,0
|
|
20230921,140800,170560659,812,812,812,812,0
|
|
20230921,140700,170560659,812,809,812,809,571
|
|
20230921,140600,170098420,808,808,808,808,0
|
|
20230921,140500,170098420,808,808,808,808,0
|
|
20230921,140400,170098420,808,808,808,808,0
|
|
20230921,140300,170098420,808,808,808,808,0
|
|
20230921,140200,170098420,808,810,810,808,15000
|
|
20230921,140100,157976126,816,816,816,816,0
|
|
20230921,140000,157976126,816,816,816,816,0
|
|
20230921,135900,157976126,816,816,816,816,1
|
|
20230921,135800,157975310,810,811,811,810,517
|
|
20230921,135700,157556039,812,812,812,812,10
|
|
20230921,135600,157547919,808,808,808,808,7185
|
|
20230921,135500,151742439,808,809,809,808,1090
|
|
20230921,135400,150861548,808,811,811,808,5000
|
|
20230921,135300,146818583,810,810,810,810,503
|
|
20230921,135200,146411153,812,814,814,812,300
|
|
20230921,135100,146167353,814,814,814,814,1
|
|
20230921,135000,146166539,814,814,814,814,0
|
|
20230921,134900,146166539,814,816,816,814,3000
|
|
20230921,134800,143724319,817,817,817,817,0
|
|
20230921,134700,143724319,817,817,817,817,0
|
|
20230921,134600,143724319,817,817,817,817,0
|
|
20230921,134500,143724319,817,817,817,816,27
|
|
20230921,134400,143702270,817,817,817,817,8
|
|
20230921,134300,143695734,817,817,817,817,0
|
|
20230921,134200,143695734,817,817,817,817,0
|
|
20230921,134100,143695734,817,817,817,817,29
|
|
20230921,134000,143672041,816,816,816,816,0
|
|
20230921,133900,143672041,816,816,816,816,0
|
|
20230921,133800,143672041,816,816,816,816,0
|
|
20230921,133700,143672041,816,816,816,816,0
|
|
20230921,133600,143672041,816,817,817,816,104
|
|
20230921,133500,143587075,815,815,815,815,5000
|
|
20230921,133400,139512075,814,814,814,814,0
|
|
20230921,133300,139512075,814,814,814,814,3667
|
|
20230921,133200,136527137,814,814,814,814,0
|
|
20230921,133100,136527137,814,814,814,814,10
|
|
20230921,133000,136518997,805,810,810,805,15000
|
|
20230921,132900,124422053,809,809,809,809,0
|
|
20230921,132800,124422053,809,809,809,809,0
|
|
20230921,132700,124422053,809,809,809,809,0
|
|
20230921,132600,124422053,809,812,812,809,535
|
|
20230921,132500,123988715,812,812,812,812,0
|
|
20230921,132400,123988715,812,811,812,811,397
|
|
20230921,132300,123666583,810,810,810,810,0
|
|
20230921,132200,123666583,810,810,810,810,0
|
|
20230921,132100,123666583,810,812,812,810,3400
|
|
20230921,132000,120911370,813,813,813,813,0
|
|
20230921,131900,120911370,813,814,814,813,20
|
|
20230921,131800,120895100,815,815,815,815,0
|
|
20230921,131700,120895100,815,814,815,814,60
|
|
20230921,131600,120846202,811,813,813,811,1000
|
|
20230921,131500,120034900,815,815,815,815,30
|
|
20230921,131400,120010450,818,818,818,818,0
|
|
20230921,131300,120010450,818,818,818,818,0
|
|
20230921,131200,120010450,818,818,818,818,0
|
|
20230921,131100,120010450,818,818,818,818,0
|
|
20230921,131000,120010450,818,818,818,818,2
|
|
20230921,130900,120008814,812,812,812,812,140
|
|
20230921,130800,119895134,812,812,812,812,0
|
|
20230921,130700,119895134,812,812,812,812,0
|
|
20230921,130600,119895134,812,815,815,812,30
|
|
20230921,130500,119870744,819,819,819,819,0
|
|
20230921,130400,119870744,819,819,819,819,0
|
|
20230921,130300,119870744,819,818,819,818,10
|
|
20230921,130200,119862563,817,817,817,817,0
|
|
20230921,130100,119862563,817,817,817,817,35
|
|
20230921,130000,119833968,819,819,819,819,0
|
|
20230921,125900,119833968,819,819,819,819,0
|
|
20230921,125800,119833968,819,819,819,819,0
|
|
20230921,125700,119833968,819,818,819,818,3
|
|
20230921,125600,119831513,817,817,817,817,3
|
|
20230921,125500,119829062,807,807,807,807,0
|
|
20230921,125400,119829062,807,807,807,807,0
|
|
20230921,125300,119829062,807,818,819,807,1012
|
|
20230921,125200,119000875,819,819,819,819,0
|
|
20230921,125100,119000875,819,819,819,819,0
|
|
20230921,125000,119000875,819,814,819,814,2000
|
|
20230921,124900,117366160,814,814,814,814,0
|
|
20230921,124800,117366160,814,811,814,805,2005
|
|
20230921,124700,115744340,812,811,812,811,7
|
|
20230921,124600,115738662,811,811,811,811,10
|
|
20230921,124500,115730552,812,812,812,812,30
|
|
20230921,124400,115706192,810,811,811,810,13
|
|
20230921,124300,115695661,810,811,811,810,2000
|
|
20230921,124200,114075551,815,815,815,815,0
|
|
20230921,124100,114075551,815,814,815,812,45
|
|
20230921,124000,114038903,815,815,815,815,0
|
|
20230921,123900,114038903,815,815,815,815,0
|
|
20230921,123800,114038903,815,815,815,815,1
|
|
20230921,123700,114038088,810,810,810,810,0
|
|
20230921,123600,114038088,810,810,810,810,0
|
|
20230921,123500,114038088,810,811,811,810,12
|
|
20230921,123400,114028367,816,817,817,816,51
|
|
20230921,123300,113986750,810,810,810,810,0
|
|
20230921,123200,113986750,810,811,811,810,3200
|
|
20230921,123100,111394459,811,813,813,811,2000
|
|
20230921,123000,109771366,819,819,819,819,0
|
|
20230921,122900,109771366,819,819,819,819,55
|
|
20230921,122800,109726321,818,818,818,818,0
|
|
20230921,122700,109726321,818,818,818,818,3
|
|
20230921,122600,109723867,818,818,818,818,0
|
|
20230921,122500,109723867,818,818,818,818,0
|
|
20230921,122400,109723867,818,818,818,818,4
|
|
20230921,122300,109720595,812,812,812,812,0
|
|
20230921,122200,109720595,812,813,813,812,24
|
|
20230921,122100,109701084,819,819,819,819,0
|
|
20230921,122000,109701084,819,819,819,819,0
|
|
20230921,121900,109701084,819,819,819,819,0
|
|
20230921,121800,109701084,819,819,819,819,100
|
|
20230921,121700,109619184,819,819,819,819,0
|
|
20230921,121600,109619184,819,819,819,819,0
|
|
20230921,121500,109619184,819,814,819,814,81
|
|
20230921,121400,109553225,814,814,814,814,0
|
|
20230921,121300,109553225,814,814,814,814,0
|
|
20230921,121200,109553225,814,814,814,814,0
|
|
20230921,121100,109553225,814,816,816,814,4293
|
|
20230921,121000,106052513,822,822,822,822,0
|
|
20230921,120900,106052513,822,822,822,822,0
|
|
20230921,120800,106052513,822,822,822,822,0
|
|
20230921,120700,106052513,822,822,822,822,43
|
|
20230921,120600,106017167,822,822,822,822,0
|
|
20230921,120500,106017167,822,822,822,822,0
|
|
20230921,120400,106017167,822,822,822,822,382
|
|
20230921,120300,105703163,816,817,817,816,4406
|
|
20230921,120200,102107139,818,818,818,817,2870
|
|
20230921,120100,99761267,819,819,819,819,1
|
|
20230921,120000,99760448,819,819,819,819,1
|
|
20230921,115900,99759629,822,818,822,818,33
|
|
20230921,115800,99732615,818,818,818,818,1
|
|
20230921,115700,99731797,819,819,819,819,4
|
|
20230921,115600,99728521,819,818,819,818,183
|
|
20230921,115500,99578757,818,819,819,817,3531
|
|
20230921,115400,96693604,826,826,826,826,0
|
|
20230921,115300,96693604,826,822,826,822,502
|
|
20230921,115200,96279852,822,822,822,822,1043
|
|
20230921,115100,95422506,818,818,818,818,0
|
|
20230921,115000,95422506,818,819,819,818,500
|
|
20230921,114900,95013140,818,818,818,818,0
|
|
20230921,114800,95013140,818,821,821,818,10000
|
|
20230921,114700,86822717,821,821,821,821,0
|
|
20230921,114600,86822717,821,821,821,821,0
|
|
20230921,114500,86822717,821,821,821,821,0
|
|
20230921,114400,86822717,821,822,822,821,317
|
|
20230921,114300,86562184,822,822,822,822,1
|
|
20230921,114200,86561362,821,821,821,821,1417
|
|
20230921,114100,85398005,821,821,821,821,100
|
|
20230921,114000,85315905,821,821,821,821,483
|
|
20230921,113900,84919362,822,822,822,822,0
|
|
20230921,113800,84919362,822,822,822,822,389
|
|
20230921,113700,84599604,825,825,825,825,5
|
|
20230921,113600,84595479,822,822,822,822,0
|
|
20230921,113500,84595479,822,822,822,822,2
|
|
20230921,113400,84593835,823,823,823,823,0
|
|
20230921,113300,84593835,823,823,823,823,0
|
|
20230921,113200,84593835,823,823,823,823,99
|
|
20230921,113100,84512358,823,823,823,823,1
|
|
20230921,113000,84511535,822,822,822,822,63
|
|
20230921,112900,84459749,825,822,825,822,22
|
|
20230921,112800,84441620,821,824,824,821,1200
|
|
20230921,112700,83455941,822,823,823,822,1106
|
|
20230921,112600,82546703,823,824,824,823,1006
|
|
20230921,112500,81718759,826,826,826,826,0
|
|
20230921,112400,81718759,826,826,826,820,11451
|
|
20230921,112300,72296821,829,829,829,829,0
|
|
20230921,112200,72296821,829,829,829,829,0
|
|
20230921,112100,72296821,829,829,829,829,1
|
|
20230921,112000,72295992,829,829,829,829,0
|
|
20230921,111900,72295992,829,829,829,829,0
|
|
20230921,111800,72295992,829,829,829,829,0
|
|
20230921,111700,72295992,829,829,829,829,0
|
|
20230921,111600,72295992,829,829,829,829,0
|
|
20230921,111500,72295992,829,829,829,829,27
|
|
20230921,111400,72273609,829,827,829,827,28
|
|
20230921,111300,72250409,826,826,826,826,0
|
|
20230921,111200,72250409,826,826,826,826,0
|
|
20230921,111100,72250409,826,826,826,826,100
|
|
20230921,111000,72167809,827,827,827,827,627
|
|
20230921,110900,71649280,830,828,830,828,9
|
|
20230921,110800,71641820,828,826,828,826,116
|
|
20230921,110700,71545804,826,826,826,826,104
|
|
20230921,110600,71459900,826,826,827,826,356
|
|
20230921,110500,71165843,827,832,832,827,1126
|
|
20230921,110400,70234239,831,831,831,831,0
|
|
20230921,110300,70234239,831,831,831,831,2000
|
|
20230921,110200,68572239,836,836,836,836,0
|
|
20230921,110100,68572239,836,836,836,836,5
|
|
20230921,110000,68568059,836,836,836,836,100
|
|
20230921,105900,68484459,836,836,836,836,0
|
|
20230921,105800,68484459,836,836,836,836,444
|
|
20230921,105700,68113275,836,835,836,835,10
|
|
20230921,105600,68104917,828,828,828,828,130
|
|
20230921,105500,67997277,828,834,834,828,28
|
|
20230921,105400,67973974,833,833,833,833,0
|
|
20230921,105300,67973974,833,833,833,833,0
|
|
20230921,105200,67973974,833,834,834,833,300
|
|
20230921,105100,67723854,833,833,833,833,140
|
|
20230921,105000,67607234,825,825,825,825,0
|
|
20230921,104900,67607234,825,825,825,825,0
|
|
20230921,104800,67607234,825,830,830,825,1000
|
|
20230921,104700,66780494,830,830,830,830,0
|
|
20230921,104600,66780494,830,830,830,830,600
|
|
20230921,104500,66282494,836,836,836,836,2
|
|
20230921,104400,66280822,835,835,835,835,0
|
|
20230921,104300,66280822,835,835,835,835,60
|
|
20230921,104200,66230722,836,836,836,836,0
|
|
20230921,104100,66230722,836,834,836,834,580
|
|
20230921,104000,65745844,830,830,836,830,7345
|
|
20230921,103900,59616810,825,826,826,825,415
|
|
20230921,103800,59274189,825,825,825,825,0
|
|
20230921,103700,59274189,825,825,825,825,0
|
|
20230921,103600,59274189,825,825,825,825,0
|
|
20230921,103500,59274189,825,832,833,825,260
|
|
20230921,103400,59059531,828,829,829,828,75
|
|
20230921,103300,58997367,832,832,832,832,0
|
|
20230921,103200,58997367,832,832,832,832,0
|
|
20230921,103100,58997367,832,830,832,829,2977
|
|
20230921,103000,56526402,831,831,831,831,528
|
|
20230921,102900,56087634,850,850,850,850,0
|
|
20230921,102800,56087634,850,844,850,844,3500
|
|
20230921,102700,53119862,833,826,833,826,1850
|
|
20230921,102600,51585639,819,823,823,819,1000
|
|
20230921,102500,50763931,830,830,830,830,300
|
|
20230921,102400,50514931,833,829,833,816,7796
|
|
20230921,102300,44100336,830,834,834,830,3888
|
|
20230921,102200,40867824,847,840,847,840,18
|
|
20230921,102100,40852693,844,835,844,833,1002
|
|
20230921,102000,40017597,848,848,848,848,0
|
|
20230921,101900,40017597,848,848,848,848,0
|
|
20230921,101800,40017597,848,848,848,848,0
|
|
20230921,101700,40017597,848,848,848,848,0
|
|
20230921,101600,40017597,848,847,848,847,2
|
|
20230921,101500,40015902,848,841,848,841,7
|
|
20230921,101400,40010001,834,834,834,834,0
|
|
20230921,101300,40010001,834,835,835,834,1000
|
|
20230921,101200,39175308,835,847,847,835,643
|
|
20230921,101100,38638341,835,835,835,835,0
|
|
20230921,101000,38638341,835,840,840,835,3690
|
|
20230921,100900,35551650,849,849,849,849,0
|
|
20230921,100800,35551650,849,849,849,849,0
|
|
20230921,100700,35551650,849,849,849,849,100
|
|
20230921,100600,35466750,849,849,849,849,0
|
|
20230921,100500,35466750,849,847,849,847,7
|
|
20230921,100400,35460817,837,837,837,837,0
|
|
20230921,100300,35460817,837,838,838,837,2
|
|
20230921,100200,35459142,835,835,835,835,0
|
|
20230921,100100,35459142,835,835,835,835,0
|
|
20230921,100000,35459142,835,850,850,835,6328
|
|
20230921,095900,30155770,850,850,850,850,0
|
|
20230921,095800,30155770,850,850,850,850,0
|
|
20230921,095700,30155770,850,850,850,850,32
|
|
20230921,095600,30128570,846,846,846,846,199
|
|
20230921,095500,29960216,850,850,850,850,0
|
|
20230921,095400,29960216,850,845,850,845,2000
|
|
20230921,095300,28262737,844,844,844,844,0
|
|
20230921,095200,28262737,844,845,845,844,249
|
|
20230921,095100,28052382,845,845,845,845,1
|
|
20230921,095000,28051537,845,845,845,845,0
|
|
20230921,094900,28051537,845,845,845,845,802
|
|
20230921,094800,27373847,850,849,850,849,517
|
|
20230921,094700,26934686,850,850,850,850,0
|
|
20230921,094600,26934686,850,850,850,850,0
|
|
20230921,094500,26934686,850,850,850,850,0
|
|
20230921,094400,26934686,850,850,850,850,0
|
|
20230921,094300,26934686,850,850,850,850,4
|
|
20230921,094200,26931286,845,845,845,845,71
|
|
20230921,094100,26871291,850,850,850,850,0
|
|
20230921,094000,26871291,850,850,850,850,0
|
|
20230921,093900,26871291,850,850,850,850,0
|
|
20230921,093800,26871291,850,850,850,850,1
|
|
20230921,093700,26870441,851,851,851,851,0
|
|
20230921,093600,26870441,851,851,851,851,200
|
|
20230921,093500,26700241,851,851,851,851,3
|
|
20230921,093400,26697688,850,850,850,850,0
|
|
20230921,093300,26697688,850,850,850,850,2
|
|
20230921,093200,26695988,850,850,850,850,0
|
|
20230921,093100,26695988,850,850,850,850,200
|
|
20230921,093000,26525988,850,850,850,850,2
|
|
20230921,092900,26524288,850,850,850,850,0
|
|
20230921,092800,26524288,850,850,850,850,0
|
|
20230921,092700,26524288,850,850,850,850,164
|
|
20230921,092600,26384888,850,850,850,850,100
|
|
20230921,092500,26299888,850,849,850,849,970
|
|
20230921,092400,25475825,850,850,850,850,0
|
|
20230921,092300,25475825,850,850,850,850,0
|
|
20230921,092200,25475825,850,850,850,850,0
|
|
20230921,092100,25475825,850,850,850,850,711
|
|
20230921,092000,24871475,850,850,850,850,0
|
|
20230921,091900,24871475,850,849,850,849,2000
|
|
20230921,091800,23172025,850,850,850,850,0
|
|
20230921,091700,23172025,850,850,850,850,0
|
|
20230921,091600,23172025,850,850,850,850,0
|
|
20230921,091500,23172025,850,845,850,845,200
|
|
20230921,091400,23002890,842,843,843,842,1197
|
|
20230921,091300,21994662,840,843,843,840,615
|
|
20230921,091200,21476562,843,843,843,843,387
|
|
20230921,091100,21150321,843,843,843,843,197
|
|
20230921,091000,20984250,843,843,843,843,0
|
|
20230921,090900,20984250,843,843,843,843,0
|
|
20230921,090800,20984250,843,843,843,843,0
|
|
20230921,090700,20984250,843,843,843,843,300
|
|
20230921,090600,20731350,843,838,843,838,9031
|
|
20230921,090500,13163122,838,838,838,838,145
|
|
20230921,090400,13041612,849,848,849,848,100
|
|
20230921,090300,12956784,850,835,850,835,2055
|
|
20230921,090200,11237585,836,839,839,836,201
|
|
20230921,090100,11069249,840,840,840,840,1861
|
|
20230921,090000,9506009,840,849,849,840,11226
|