620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191700,307475329,739,739,739,739,11292
|
|
20230926,191600,307475329,739,739,739,739,0
|
|
20230926,191500,307475329,739,739,739,739,0
|
|
20230926,191400,307475329,739,739,739,739,0
|
|
20230926,191300,307475329,739,739,739,739,0
|
|
20230926,191200,307475329,739,739,739,739,0
|
|
20230926,191100,307475329,739,739,739,739,0
|
|
20230926,191000,307475329,739,739,739,739,0
|
|
20230926,190900,307475329,739,739,739,739,0
|
|
20230926,190800,307475329,739,739,739,739,0
|
|
20230926,190700,307475329,739,739,739,739,0
|
|
20230926,190600,307475329,739,739,739,739,0
|
|
20230926,190500,307475329,739,739,739,739,0
|
|
20230926,190400,307475329,739,739,739,739,0
|
|
20230926,190300,307475329,739,739,739,739,0
|
|
20230926,190200,307475329,739,739,739,739,0
|
|
20230926,190100,307475329,739,739,739,739,0
|
|
20230926,190000,307475329,739,739,739,739,0
|
|
20230926,185900,307475329,739,739,739,739,0
|
|
20230926,185800,307475329,739,739,739,739,0
|
|
20230926,185700,307475329,739,739,739,739,0
|
|
20230926,185600,307475329,739,739,739,739,0
|
|
20230926,185500,307475329,739,739,739,739,0
|
|
20230926,185400,307475329,739,739,739,739,0
|
|
20230926,185300,307475329,739,739,739,739,0
|
|
20230926,185200,307475329,739,739,739,739,0
|
|
20230926,185100,307475329,739,739,739,739,0
|
|
20230926,185000,307475329,739,739,739,739,0
|
|
20230926,184900,307475329,739,739,739,739,0
|
|
20230926,184800,307475329,739,739,739,739,0
|
|
20230926,184700,307475329,739,739,739,739,11292
|
|
20230926,184600,307475329,739,739,739,739,0
|
|
20230926,184500,307475329,739,739,739,739,0
|
|
20230926,184400,307475329,739,739,739,739,0
|
|
20230926,184300,307475329,739,739,739,739,0
|
|
20230926,184200,307475329,739,739,739,739,0
|
|
20230926,184100,307475329,739,739,739,739,0
|
|
20230926,184000,307475329,739,739,739,739,0
|
|
20230926,183900,307475329,739,739,739,739,0
|
|
20230926,183800,307475329,739,739,739,739,0
|
|
20230926,183700,307475329,739,739,739,739,0
|
|
20230926,183600,307475329,739,739,739,739,0
|
|
20230926,183500,307475329,739,739,739,739,0
|
|
20230926,183400,307475329,739,739,739,739,0
|
|
20230926,183300,307475329,739,739,739,739,0
|
|
20230926,183200,307475329,739,739,739,739,0
|
|
20230926,183100,307475329,739,739,739,739,0
|
|
20230926,183000,307475329,739,739,739,739,0
|
|
20230926,182900,307475329,739,739,739,739,0
|
|
20230926,182800,307475329,739,739,739,739,0
|
|
20230926,182700,307475329,739,739,739,739,0
|
|
20230926,182600,307475329,739,739,739,739,0
|
|
20230926,182500,307475329,739,739,739,739,0
|
|
20230926,182400,307475329,739,739,739,739,0
|
|
20230926,182300,307475329,739,739,739,739,0
|
|
20230926,182200,307475329,739,739,739,739,0
|
|
20230926,182100,307475329,739,739,739,739,0
|
|
20230926,182000,307475329,739,739,739,739,0
|
|
20230926,181900,307475329,739,739,739,739,0
|
|
20230926,181800,307475329,739,739,739,739,0
|
|
20230926,181700,307475329,739,739,739,739,11292
|
|
20230926,181600,307475329,739,739,739,739,0
|
|
20230926,181500,307475329,739,739,739,739,0
|
|
20230926,181400,307475329,739,739,739,739,0
|
|
20230926,181300,307475329,739,739,739,739,0
|
|
20230926,181200,307475329,739,739,739,739,0
|
|
20230926,181100,307475329,739,739,739,739,0
|
|
20230926,181000,307475329,739,739,739,739,0
|
|
20230926,180900,307475329,739,739,739,739,0
|
|
20230926,180800,307475329,739,739,739,739,0
|
|
20230926,180700,307475329,739,739,739,739,0
|
|
20230926,180600,307475329,739,739,739,739,0
|
|
20230926,180500,307475329,739,739,739,739,0
|
|
20230926,180400,307475329,739,739,739,739,0
|
|
20230926,180300,307475329,739,739,739,739,0
|
|
20230926,180200,307475329,739,739,739,739,0
|
|
20230926,180100,307475329,739,739,739,739,0
|
|
20230926,180000,307475329,739,739,739,739,0
|
|
20230926,175900,307475329,739,739,739,739,0
|
|
20230926,175800,307475329,739,739,739,739,0
|
|
20230926,175700,307475329,739,739,739,739,0
|
|
20230926,175600,307475329,739,739,739,739,0
|
|
20230926,175500,307475329,739,739,739,739,0
|
|
20230926,175400,307475329,739,739,739,739,0
|
|
20230926,175300,307475329,739,739,739,739,0
|
|
20230926,175200,307475329,739,739,739,739,0
|
|
20230926,175100,307475329,739,739,739,739,0
|
|
20230926,175000,307475329,739,739,739,739,0
|
|
20230926,174900,307475329,739,739,739,739,0
|
|
20230926,174800,307475329,739,739,739,739,0
|
|
20230926,174700,307475329,739,739,739,739,11292
|
|
20230926,174600,307475329,739,739,739,739,0
|
|
20230926,174500,307475329,739,739,739,739,0
|
|
20230926,174400,307475329,739,739,739,739,0
|
|
20230926,174300,307475329,739,739,739,739,0
|
|
20230926,174200,307475329,739,739,739,739,0
|
|
20230926,174100,307475329,739,739,739,739,0
|
|
20230926,174000,307475329,739,739,739,739,0
|
|
20230926,173900,307475329,739,739,739,739,0
|
|
20230926,173800,307475329,739,739,739,739,0
|
|
20230926,173700,307475329,739,739,739,739,0
|
|
20230926,173600,307475329,739,739,739,739,0
|
|
20230926,173500,307475329,739,739,739,739,0
|
|
20230926,173400,307475329,739,739,739,739,0
|
|
20230926,173300,307475329,739,739,739,739,0
|
|
20230926,173200,307475329,739,739,739,739,0
|
|
20230926,173100,307475329,739,739,739,739,0
|
|
20230926,173000,307475329,739,739,739,739,0
|
|
20230926,172900,307475329,739,739,739,739,0
|
|
20230926,172800,307475329,739,739,739,739,0
|
|
20230926,172700,307475329,739,739,739,739,0
|
|
20230926,172600,307475329,739,739,739,739,0
|
|
20230926,172500,307475329,739,739,739,739,0
|
|
20230926,172400,307475329,739,739,739,739,0
|
|
20230926,172300,307475329,739,739,739,739,0
|
|
20230926,172200,307475329,739,739,739,739,0
|
|
20230926,172100,307475329,739,739,739,739,0
|
|
20230926,172000,307475329,739,739,739,739,0
|
|
20230926,171900,307475329,739,739,739,739,0
|
|
20230926,171800,307475329,739,739,739,739,0
|
|
20230926,171700,307475329,739,739,739,739,11292
|
|
20230926,171600,307475329,739,739,739,739,0
|
|
20230926,171500,307475329,739,739,739,739,0
|
|
20230926,171400,307475329,739,739,739,739,0
|
|
20230926,171300,307475329,739,739,739,739,0
|
|
20230926,171200,307475329,739,739,739,739,0
|
|
20230926,171100,307475329,739,739,739,739,0
|
|
20230926,171000,307475329,739,739,739,739,0
|
|
20230926,170900,307475329,739,739,739,739,0
|
|
20230926,170800,307475329,739,739,739,739,0
|
|
20230926,170700,307475329,739,739,739,739,0
|
|
20230926,170600,307475329,739,739,739,739,0
|
|
20230926,170500,307475329,739,739,739,739,0
|
|
20230926,170400,307475329,739,739,739,739,0
|
|
20230926,170300,307475329,739,739,739,739,0
|
|
20230926,170200,307475329,739,739,739,739,0
|
|
20230926,170100,307475329,739,739,739,739,0
|
|
20230926,170000,307475329,739,739,739,739,0
|
|
20230926,165900,307475329,739,739,739,739,0
|
|
20230926,165800,307475329,739,739,739,739,0
|
|
20230926,165700,307475329,739,739,739,739,0
|
|
20230926,165600,307475329,739,739,739,739,0
|
|
20230926,165500,307475329,739,739,739,739,0
|
|
20230926,165400,307475329,739,739,739,739,0
|
|
20230926,165300,307475329,739,739,739,739,0
|
|
20230926,165200,307475329,739,739,739,739,0
|
|
20230926,165100,307475329,739,739,739,739,0
|
|
20230926,165000,307475329,739,739,739,739,0
|
|
20230926,164900,307475329,739,739,739,739,0
|
|
20230926,164800,307475329,739,739,739,739,0
|
|
20230926,164700,307475329,739,739,739,739,11292
|
|
20230926,164600,307475329,739,739,739,739,0
|
|
20230926,164500,307475329,739,739,739,739,0
|
|
20230926,164400,307475329,739,739,739,739,0
|
|
20230926,164300,307475329,739,739,739,739,0
|
|
20230926,164200,307475329,739,739,739,739,0
|
|
20230926,164100,307475329,739,739,739,739,0
|
|
20230926,164000,307475329,739,739,739,739,0
|
|
20230926,163900,307475329,739,739,739,739,0
|
|
20230926,163800,307475329,739,739,739,739,0
|
|
20230926,163700,307475329,739,739,739,739,0
|
|
20230926,163600,307475329,739,739,739,739,0
|
|
20230926,163500,307475329,739,739,739,739,0
|
|
20230926,163400,307475329,739,739,739,739,0
|
|
20230926,163300,307475329,739,739,739,739,0
|
|
20230926,163200,307475329,739,739,739,739,0
|
|
20230926,163100,307475329,739,739,739,739,0
|
|
20230926,163000,307475329,739,739,739,739,0
|
|
20230926,162900,307475329,739,739,739,739,0
|
|
20230926,162800,307475329,739,739,739,739,0
|
|
20230926,162700,307475329,739,739,739,739,0
|
|
20230926,162600,307475329,739,739,739,739,0
|
|
20230926,162500,307475329,739,739,739,739,0
|
|
20230926,162400,307475329,739,739,739,739,0
|
|
20230926,162300,307475329,739,739,739,739,0
|
|
20230926,162200,307475329,739,739,739,739,0
|
|
20230926,162100,307475329,739,739,739,739,0
|
|
20230926,162000,307475329,739,739,739,739,0
|
|
20230926,161900,307475329,739,739,739,739,0
|
|
20230926,161800,307475329,739,739,739,739,0
|
|
20230926,161700,307475329,739,739,739,739,11292
|
|
20230926,161600,307475329,739,739,739,739,0
|
|
20230926,161500,307475329,739,739,739,739,0
|
|
20230926,161400,307475329,739,739,739,739,0
|
|
20230926,161300,307475329,739,739,739,739,0
|
|
20230926,161200,307475329,739,739,739,739,0
|
|
20230926,161100,307475329,739,739,739,739,0
|
|
20230926,161000,307475329,739,739,739,739,0
|
|
20230926,160900,307475329,739,739,739,739,0
|
|
20230926,160800,307475329,739,739,739,739,0
|
|
20230926,160700,307475329,739,739,739,739,0
|
|
20230926,160600,307475329,739,739,739,739,0
|
|
20230926,160500,307475329,739,739,739,739,0
|
|
20230926,160400,307475329,739,739,739,739,0
|
|
20230926,160300,307475329,739,739,739,739,0
|
|
20230926,160200,307475329,739,739,739,739,0
|
|
20230926,160100,307475329,739,739,739,739,0
|
|
20230926,160000,307475329,739,739,739,739,0
|
|
20230926,155900,307475329,739,739,739,739,0
|
|
20230926,155800,307475329,739,739,739,739,0
|
|
20230926,155700,307475329,739,739,739,739,0
|
|
20230926,155600,307475329,739,739,739,739,0
|
|
20230926,155500,307475329,739,739,739,739,0
|
|
20230926,155400,307475329,739,739,739,739,0
|
|
20230926,155300,307475329,739,739,739,739,0
|
|
20230926,155200,307475329,739,739,739,739,0
|
|
20230926,155100,307475329,739,739,739,739,0
|
|
20230926,155000,307475329,739,739,739,739,0
|
|
20230926,154900,307475329,739,739,739,739,0
|
|
20230926,154800,307475329,739,739,739,739,0
|
|
20230926,154700,307475329,739,739,739,739,11292
|
|
20230926,154600,307475329,739,739,739,739,0
|
|
20230926,154500,307475329,739,739,739,739,0
|
|
20230926,154400,307475329,739,739,739,739,0
|
|
20230926,154300,307475329,739,739,739,739,0
|
|
20230926,154200,307475329,739,739,739,739,0
|
|
20230926,154100,307475329,739,739,739,739,0
|
|
20230926,154000,307475329,739,739,739,739,0
|
|
20230926,153900,307475329,739,739,739,739,0
|
|
20230926,153800,307475329,739,739,739,739,0
|
|
20230926,153700,307475329,739,739,739,739,0
|
|
20230926,153600,307475329,739,739,739,739,0
|
|
20230926,153500,307475329,739,739,739,739,0
|
|
20230926,153400,307475329,739,739,739,739,0
|
|
20230926,153300,307475329,739,739,739,739,0
|
|
20230926,153200,307475329,739,739,739,739,0
|
|
20230926,153100,307475329,739,739,739,739,0
|
|
20230926,153000,307475329,739,739,739,739,11292
|
|
20230926,152900,299130541,730,730,730,730,0
|
|
20230926,152800,299130541,730,730,730,730,0
|
|
20230926,152700,299130541,730,730,730,730,0
|
|
20230926,152600,299130541,730,730,730,730,0
|
|
20230926,152500,299130541,730,730,730,730,0
|
|
20230926,152400,299130541,730,730,730,730,0
|
|
20230926,152300,299130541,730,730,730,730,0
|
|
20230926,152200,299130541,730,730,730,730,0
|
|
20230926,152100,299130541,730,730,730,730,0
|
|
20230926,152000,299130541,730,730,730,730,0
|
|
20230926,151900,299130541,730,730,730,730,470
|
|
20230926,151800,298787441,732,730,732,730,504
|
|
20230926,151700,298419516,730,733,733,730,241
|
|
20230926,151600,298243564,731,733,733,731,139
|
|
20230926,151500,298141874,733,732,733,732,110
|
|
20230926,151400,298061301,732,731,732,731,23
|
|
20230926,151300,298044468,732,731,732,731,72
|
|
20230926,151200,297991834,732,732,732,732,10
|
|
20230926,151100,297984514,733,732,733,732,2015
|
|
20230926,151000,296507741,733,733,733,733,0
|
|
20230926,150900,296507741,733,733,733,733,0
|
|
20230926,150800,296507741,733,730,733,730,300
|
|
20230926,150700,296287908,730,730,730,730,24
|
|
20230926,150600,296270388,730,730,730,730,0
|
|
20230926,150500,296270388,730,730,730,730,0
|
|
20230926,150400,296270388,730,730,730,730,1000
|
|
20230926,150300,295540388,730,730,730,730,0
|
|
20230926,150200,295540388,730,730,730,730,0
|
|
20230926,150100,295540388,730,730,730,730,0
|
|
20230926,150000,295540388,730,730,730,730,0
|
|
20230926,145900,295540388,730,730,730,730,100
|
|
20230926,145800,295467388,730,727,730,727,184
|
|
20230926,145700,295333074,726,726,726,726,0
|
|
20230926,145600,295333074,726,726,726,726,0
|
|
20230926,145500,295333074,726,726,726,726,20
|
|
20230926,145400,295318554,726,726,726,726,20
|
|
20230926,145300,295304034,730,730,730,730,50
|
|
20230926,145200,295267534,730,730,730,730,0
|
|
20230926,145100,295267534,730,730,730,730,0
|
|
20230926,145000,295267534,730,730,730,730,0
|
|
20230926,144900,295267534,730,730,730,730,0
|
|
20230926,144800,295267534,730,730,730,730,0
|
|
20230926,144700,295267534,730,729,730,729,2
|
|
20230926,144600,295266075,730,729,730,729,2
|
|
20230926,144500,295264616,730,729,730,728,30
|
|
20230926,144400,295242746,729,729,729,729,0
|
|
20230926,144300,295242746,729,729,729,729,6
|
|
20230926,144200,295238372,730,730,730,730,0
|
|
20230926,144100,295238372,730,730,730,730,0
|
|
20230926,144000,295238372,730,730,730,730,0
|
|
20230926,143900,295238372,730,730,730,730,0
|
|
20230926,143800,295238372,730,730,730,730,0
|
|
20230926,143700,295238372,730,730,730,730,0
|
|
20230926,143600,295238372,730,730,730,730,100
|
|
20230926,143500,295165372,730,730,730,730,0
|
|
20230926,143400,295165372,730,730,730,730,1
|
|
20230926,143300,295164642,731,731,731,731,0
|
|
20230926,143200,295164642,731,731,731,731,0
|
|
20230926,143100,295164642,731,731,731,731,0
|
|
20230926,143000,295164642,731,731,731,731,0
|
|
20230926,142900,295164642,731,731,731,731,51
|
|
20230926,142800,295127361,727,728,728,727,1627
|
|
20230926,142700,293943363,729,729,729,729,2
|
|
20230926,142600,293941905,728,730,730,728,3000
|
|
20230926,142500,291757090,731,732,732,731,1677
|
|
20230926,142400,290531153,731,731,731,731,0
|
|
20230926,142300,290531153,731,731,731,731,0
|
|
20230926,142200,290531153,731,731,731,731,92
|
|
20230926,142100,290463901,731,731,731,731,0
|
|
20230926,142000,290463901,731,731,731,731,0
|
|
20230926,141900,290463901,731,731,731,731,100
|
|
20230926,141800,290390801,731,731,731,731,0
|
|
20230926,141700,290390801,731,731,731,731,0
|
|
20230926,141600,290390801,731,731,731,731,8
|
|
20230926,141500,290384953,731,728,731,728,520
|
|
20230926,141400,290005693,728,728,728,728,274
|
|
20230926,141300,289806221,726,726,726,726,0
|
|
20230926,141200,289806221,726,726,726,726,0
|
|
20230926,141100,289806221,726,726,726,726,0
|
|
20230926,141000,289806221,726,726,726,726,198
|
|
20230926,140900,289662473,728,728,728,728,500
|
|
20230926,140800,289298473,728,726,728,726,2216
|
|
20230926,140700,287686881,724,724,724,724,0
|
|
20230926,140600,287686881,724,726,726,724,1025
|
|
20230926,140500,286944731,725,725,725,725,0
|
|
20230926,140400,286944731,725,725,725,725,0
|
|
20230926,140300,286944731,725,725,725,725,701
|
|
20230926,140200,286436506,725,725,725,725,0
|
|
20230926,140100,286436506,725,726,726,725,1713
|
|
20230926,140000,285192869,726,729,729,726,1630
|
|
20230926,135900,284006069,729,729,729,729,1
|
|
20230926,135800,284005340,730,730,730,730,10
|
|
20230926,135700,283998040,730,729,730,729,21
|
|
20230926,135600,283982711,728,728,728,728,18
|
|
20230926,135500,283969607,727,727,727,727,0
|
|
20230926,135400,283969607,727,728,728,727,501
|
|
20230926,135300,283605230,729,729,729,729,50
|
|
20230926,135200,283568780,728,728,728,728,0
|
|
20230926,135100,283568780,728,728,728,728,200
|
|
20230926,135000,283423180,732,732,732,732,10
|
|
20230926,134900,283415860,724,724,724,724,1131
|
|
20230926,134800,282597016,726,725,726,725,455
|
|
20230926,134700,282266890,725,728,729,725,6241
|
|
20230926,134600,277740660,728,728,728,728,63
|
|
20230926,134500,277694796,726,727,727,726,545
|
|
20230926,134400,277298862,728,728,728,727,1194
|
|
20230926,134300,276430228,728,728,728,728,100
|
|
20230926,134200,276357428,726,726,726,726,1500
|
|
20230926,134100,275268428,726,726,726,726,0
|
|
20230926,134000,275268428,726,726,726,726,19
|
|
20230926,133900,275254634,726,726,726,726,0
|
|
20230926,133800,275254634,726,726,726,726,0
|
|
20230926,133700,275254634,726,726,726,726,801
|
|
20230926,133600,274673108,726,726,726,726,1500
|
|
20230926,133500,273584108,726,727,727,726,4000
|
|
20230926,133400,270677799,730,730,730,730,1
|
|
20230926,133300,270677069,730,728,730,728,36
|
|
20230926,133200,270650857,728,728,728,728,0
|
|
20230926,133100,270650857,728,728,728,728,0
|
|
20230926,133000,270650857,728,728,728,728,0
|
|
20230926,132900,270650857,728,728,728,728,0
|
|
20230926,132800,270650857,728,728,728,728,0
|
|
20230926,132700,270650857,728,728,728,728,100
|
|
20230926,132600,270578057,728,728,728,728,200
|
|
20230926,132500,270432457,728,728,728,728,0
|
|
20230926,132400,270432457,728,728,728,728,0
|
|
20230926,132300,270432457,728,728,728,728,0
|
|
20230926,132200,270432457,728,728,728,728,0
|
|
20230926,132100,270432457,728,728,728,728,0
|
|
20230926,132000,270432457,728,729,729,728,3
|
|
20230926,131900,270430272,729,729,729,729,2
|
|
20230926,131800,270428814,733,733,733,733,3116
|
|
20230926,131700,268144786,728,733,733,728,40000
|
|
20230926,131600,238994804,733,734,734,733,200
|
|
20230926,131500,238848194,733,733,733,733,0
|
|
20230926,131400,238848194,733,733,733,733,0
|
|
20230926,131300,238848194,733,733,733,733,1147
|
|
20230926,131200,238007443,732,732,732,732,0
|
|
20230926,131100,238007443,732,732,732,732,0
|
|
20230926,131000,238007443,732,731,732,731,102
|
|
20230926,130900,237932780,732,732,732,732,0
|
|
20230926,130800,237932780,732,732,732,732,1998
|
|
20230926,130700,236470244,732,732,732,730,10166
|
|
20230926,130600,229029061,732,730,732,730,636
|
|
20230926,130500,228564583,728,729,729,728,6420
|
|
20230926,130400,223889423,730,730,730,730,4
|
|
20230926,130300,223886503,730,730,730,730,0
|
|
20230926,130200,223886503,730,730,730,730,9
|
|
20230926,130100,223879933,730,730,730,730,0
|
|
20230926,130000,223879933,730,733,733,730,203
|
|
20230926,125900,223731636,733,733,733,733,0
|
|
20230926,125800,223731636,733,733,733,733,0
|
|
20230926,125700,223731636,733,733,733,733,42
|
|
20230926,125600,223700850,732,732,732,732,0
|
|
20230926,125500,223700850,732,732,732,732,24
|
|
20230926,125400,223683282,732,732,732,732,0
|
|
20230926,125300,223683282,732,732,732,732,0
|
|
20230926,125200,223683282,732,731,732,731,200
|
|
20230926,125100,223537011,732,732,732,732,5
|
|
20230926,125000,223533351,732,732,732,732,0
|
|
20230926,124900,223533351,732,732,732,732,0
|
|
20230926,124800,223533351,732,732,732,732,0
|
|
20230926,124700,223533351,732,732,732,732,2
|
|
20230926,124600,223531887,732,732,732,732,24
|
|
20230926,124500,223514319,732,732,732,732,33
|
|
20230926,124400,223490163,730,730,730,730,624
|
|
20230926,124300,223034643,730,730,730,730,0
|
|
20230926,124200,223034643,730,730,730,730,300
|
|
20230926,124100,222815643,730,729,730,729,4
|
|
20230926,124000,222812724,731,731,731,731,0
|
|
20230926,123900,222812724,731,731,732,727,3904
|
|
20230926,123800,219970200,731,731,731,731,0
|
|
20230926,123700,219970200,731,731,731,731,50
|
|
20230926,123600,219933650,731,731,731,731,0
|
|
20230926,123500,219933650,731,731,731,731,0
|
|
20230926,123400,219933650,731,731,731,731,0
|
|
20230926,123300,219933650,731,731,731,731,0
|
|
20230926,123200,219933650,731,731,731,731,0
|
|
20230926,123100,219933650,731,731,731,731,0
|
|
20230926,123000,219933650,731,732,732,731,5250
|
|
20230926,122900,216090800,733,733,733,733,1910
|
|
20230926,122800,214690770,733,733,733,733,0
|
|
20230926,122700,214690770,733,733,733,733,0
|
|
20230926,122600,214690770,733,733,733,733,0
|
|
20230926,122500,214690770,733,733,733,733,837
|
|
20230926,122400,214077249,733,733,733,733,1137
|
|
20230926,122300,213243828,733,738,739,733,1408
|
|
20230926,122200,212210075,736,733,736,733,1322
|
|
20230926,122100,211239349,728,728,728,728,0
|
|
20230926,122000,211239349,728,728,728,728,0
|
|
20230926,121900,211239349,728,728,728,728,0
|
|
20230926,121800,211239349,728,728,728,728,0
|
|
20230926,121700,211239349,728,728,728,728,100
|
|
20230926,121600,211166549,727,732,732,727,1000
|
|
20230926,121500,210438768,732,731,732,731,85
|
|
20230926,121400,210376550,731,731,731,731,0
|
|
20230926,121300,210376550,731,731,731,731,12
|
|
20230926,121200,210367778,731,727,731,727,6
|
|
20230926,121100,210363412,727,727,727,727,0
|
|
20230926,121000,210363412,727,727,727,727,350
|
|
20230926,120900,210108962,727,728,728,727,1300
|
|
20230926,120800,209163305,728,728,728,728,0
|
|
20230926,120700,209163305,728,728,728,728,0
|
|
20230926,120600,209163305,728,728,728,728,0
|
|
20230926,120500,209163305,728,728,728,728,0
|
|
20230926,120400,209163305,728,728,728,728,0
|
|
20230926,120300,209163305,728,728,728,728,0
|
|
20230926,120200,209163305,728,728,728,728,23
|
|
20230926,120100,209146561,732,732,732,732,0
|
|
20230926,120000,209146561,732,732,732,732,0
|
|
20230926,115900,209146561,732,732,732,732,10
|
|
20230926,115800,209139241,732,732,732,732,0
|
|
20230926,115700,209139241,732,732,732,732,10
|
|
20230926,115600,209131921,728,728,728,728,0
|
|
20230926,115500,209131921,728,728,728,728,800
|
|
20230926,115400,208549521,728,728,728,728,0
|
|
20230926,115300,208549521,728,728,728,728,0
|
|
20230926,115200,208549521,728,728,728,728,0
|
|
20230926,115100,208549521,728,728,728,728,0
|
|
20230926,115000,208549521,728,728,728,728,0
|
|
20230926,114900,208549521,728,728,728,728,300
|
|
20230926,114800,208331121,728,728,728,728,1
|
|
20230926,114700,208330393,727,727,727,727,0
|
|
20230926,114600,208330393,727,727,727,727,0
|
|
20230926,114500,208330393,727,727,727,727,0
|
|
20230926,114400,208330393,727,728,728,727,699
|
|
20230926,114300,207821776,728,728,728,728,0
|
|
20230926,114200,207821776,728,730,730,728,20
|
|
20230926,114100,207807212,731,731,731,731,0
|
|
20230926,114000,207807212,731,731,731,731,22
|
|
20230926,113900,207791130,727,727,727,727,0
|
|
20230926,113800,207791130,727,727,727,727,3
|
|
20230926,113700,207788949,732,732,732,732,0
|
|
20230926,113600,207788949,732,732,732,732,0
|
|
20230926,113500,207788949,732,731,732,731,1900
|
|
20230926,113400,206398152,732,732,732,732,0
|
|
20230926,113300,206398152,732,732,732,732,0
|
|
20230926,113200,206398152,732,732,732,732,0
|
|
20230926,113100,206398152,732,732,732,732,0
|
|
20230926,113000,206398152,732,732,732,732,100
|
|
20230926,112900,206324952,732,732,732,732,100
|
|
20230926,112800,206251752,732,732,732,732,0
|
|
20230926,112700,206251752,732,732,732,732,0
|
|
20230926,112600,206251752,732,732,732,731,903
|
|
20230926,112500,205590806,733,733,733,733,552
|
|
20230926,112400,205186190,733,730,733,730,2792
|
|
20230926,112300,203142386,731,730,731,729,1058
|
|
20230926,112200,202369163,730,729,730,729,52
|
|
20230926,112100,202331221,729,729,729,729,2
|
|
20230926,112000,202329763,727,727,727,727,128
|
|
20230926,111900,202236707,726,726,726,726,310
|
|
20230926,111800,202011647,729,729,729,729,14
|
|
20230926,111700,202001441,726,730,730,726,3484
|
|
20230926,111600,199463103,731,734,734,731,1884
|
|
20230926,111500,198084914,732,734,734,732,2512
|
|
20230926,111400,196244011,734,734,734,734,0
|
|
20230926,111300,196244011,734,739,742,733,17911
|
|
20230926,111200,183061320,739,739,739,739,800
|
|
20230926,111100,182470120,739,743,743,739,30100
|
|
20230926,111000,160182295,744,744,744,744,0
|
|
20230926,110900,160182295,744,744,744,744,300
|
|
20230926,110800,159959095,744,742,744,742,500
|
|
20230926,110700,159587895,742,742,742,742,800
|
|
20230926,110600,158994295,742,742,742,742,801
|
|
20230926,110500,158399953,742,742,742,742,400
|
|
20230926,110400,158103153,743,743,743,743,771
|
|
20230926,110300,157530300,744,744,744,744,58
|
|
20230926,110200,157487148,747,747,747,747,0
|
|
20230926,110100,157487148,747,747,747,747,0
|
|
20230926,110000,157487148,747,743,747,743,401
|
|
20230926,105900,157189201,743,743,743,742,1200
|
|
20230926,105800,156297817,742,744,745,742,10400
|
|
20230926,105700,148567545,744,744,744,744,146
|
|
20230926,105600,148458921,751,751,751,751,0
|
|
20230926,105500,148458921,751,751,751,751,0
|
|
20230926,105400,148458921,751,751,751,743,10863
|
|
20230926,105300,140354474,750,746,750,746,570
|
|
20230926,105200,139928700,746,746,746,746,400
|
|
20230926,105100,139630300,746,749,749,746,447
|
|
20230926,105000,139296829,746,746,746,746,0
|
|
20230926,104900,139296829,746,746,746,746,692
|
|
20230926,104800,138780597,743,745,746,743,10800
|
|
20230926,104700,130753268,742,750,750,742,20508
|
|
20230926,104600,115486730,750,754,754,750,547
|
|
20230926,104500,115076228,754,753,754,753,434
|
|
20230926,104400,114749256,751,751,751,751,744
|
|
20230926,104300,114190512,751,751,751,751,56
|
|
20230926,104200,114148456,751,751,751,751,0
|
|
20230926,104100,114148456,751,753,753,751,2435
|
|
20230926,104000,112315729,753,753,753,753,0
|
|
20230926,103900,112315729,753,753,753,753,1
|
|
20230926,103800,112314976,745,749,750,745,8800
|
|
20230926,103700,105743240,750,750,750,750,700
|
|
20230926,103600,105218240,750,751,751,750,1600
|
|
20230926,103500,104018177,752,750,752,750,8
|
|
20230926,103400,104012175,746,750,750,746,400
|
|
20230926,103300,103713453,746,743,746,743,1322
|
|
20230926,103200,102729201,745,745,745,745,110
|
|
20230926,103100,102647251,746,746,746,745,970
|
|
20230926,103000,101924431,746,746,746,746,799
|
|
20230926,102900,101328377,746,746,746,746,0
|
|
20230926,102800,101328377,746,748,748,746,401
|
|
20230926,102700,101029229,746,748,748,746,129
|
|
20230926,102600,100932993,748,748,748,748,270
|
|
20230926,102500,100731033,751,747,751,746,401
|
|
20230926,102400,100431865,746,749,749,746,6000
|
|
20230926,102300,95950587,751,748,751,748,1435
|
|
20230926,102200,94874102,748,748,748,748,342
|
|
20230926,102100,94618286,748,747,748,747,858
|
|
20230926,102000,93977302,748,749,749,748,400
|
|
20230926,101900,93678048,748,748,748,748,400
|
|
20230926,101800,93378848,751,751,751,751,0
|
|
20230926,101700,93378848,751,750,751,750,1465
|
|
20230926,101600,92280033,750,748,750,748,401
|
|
20230926,101500,91980083,750,750,750,750,0
|
|
20230926,101400,91980083,750,750,750,750,179
|
|
20230926,101300,91845833,752,749,752,749,2667
|
|
20230926,101200,89846337,748,747,748,746,2503
|
|
20230926,101100,87975688,747,748,748,747,15
|
|
20230926,101000,87964473,748,748,748,748,0
|
|
20230926,100900,87964473,748,748,748,748,0
|
|
20230926,100800,87964473,748,746,748,746,691
|
|
20230926,100700,87448985,746,746,746,746,1786
|
|
20230926,100600,86116629,747,748,748,745,674
|
|
20230926,100500,85613686,746,745,746,745,4242
|
|
20230926,100400,82452996,745,745,745,745,0
|
|
20230926,100300,82452996,745,745,745,745,0
|
|
20230926,100200,82452996,745,745,745,745,0
|
|
20230926,100100,82452996,745,745,745,745,2
|
|
20230926,100000,82451506,745,745,745,745,0
|
|
20230926,095900,82451506,745,742,745,740,362
|
|
20230926,095800,82183521,745,745,745,745,100
|
|
20230926,095700,82109021,745,745,745,745,62
|
|
20230926,095600,82062831,745,745,745,745,239
|
|
20230926,095500,81884776,745,745,745,742,151
|
|
20230926,095400,81772683,741,741,741,741,135
|
|
20230926,095300,81672648,741,741,741,741,0
|
|
20230926,095200,81672648,741,741,741,741,0
|
|
20230926,095100,81672648,741,741,741,741,66
|
|
20230926,095000,81623742,741,741,741,741,203
|
|
20230926,094900,81473319,741,741,741,741,132
|
|
20230926,094800,81375507,740,740,741,740,2117
|
|
20230926,094700,79808925,740,740,740,740,270
|
|
20230926,094600,79609125,740,746,746,740,5336
|
|
20230926,094500,75655059,746,746,746,746,0
|
|
20230926,094400,75655059,746,746,746,741,9623
|
|
20230926,094300,68501335,747,747,747,747,1000
|
|
20230926,094200,67754335,748,749,749,748,1005
|
|
20230926,094100,67002590,749,749,749,749,10223
|
|
20230926,094000,59345563,753,749,753,749,13001
|
|
20230926,093900,49607810,753,753,753,753,30
|
|
20230926,093800,49585220,753,752,755,752,575
|
|
20230926,093700,49151453,753,753,753,753,1
|
|
20230926,093600,49150700,754,752,754,752,103
|
|
20230926,093500,49073240,753,753,753,753,501
|
|
20230926,093400,48695987,749,749,753,749,881
|
|
20230926,093300,48036114,749,755,755,749,537
|
|
20230926,093200,47633880,749,757,757,749,701
|
|
20230926,093100,47108767,757,757,757,757,0
|
|
20230926,093000,47108767,757,757,757,757,540
|
|
20230926,092900,46699987,758,755,758,755,361
|
|
20230926,092800,46426745,758,758,758,758,0
|
|
20230926,092700,46426745,758,753,758,749,8672
|
|
20230926,092600,39885791,754,752,754,752,1304
|
|
20230926,092500,38904011,753,753,753,753,0
|
|
20230926,092400,38904011,753,750,754,750,3551
|
|
20230926,092300,36232737,755,755,755,755,1
|
|
20230926,092200,36231982,745,752,752,745,3012
|
|
20230926,092100,33982184,750,750,750,750,1843
|
|
20230926,092000,32599934,752,750,752,749,3033
|
|
20230926,091900,30321211,749,753,753,749,682
|
|
20230926,091800,29809219,752,758,758,748,1951
|
|
20230926,091700,28341833,753,754,755,751,2395
|
|
20230926,091600,26536708,753,753,753,753,1
|
|
20230926,091500,26535955,753,755,755,753,252
|
|
20230926,091400,26346042,757,757,757,757,2994
|
|
20230926,091300,24079584,757,762,765,757,1114
|
|
20230926,091200,23230718,762,748,762,748,8783
|
|
20230926,091100,16599077,748,746,748,740,785
|
|
20230926,091000,16015206,746,748,748,746,6299
|
|
20230926,090900,11315109,748,748,748,748,110
|
|
20230926,090800,11232829,751,750,751,750,500
|
|
20230926,090700,10857429,747,747,747,747,433
|
|
20230926,090600,10533978,747,747,747,747,18
|
|
20230926,090500,10520532,750,750,750,750,762
|
|
20230926,090400,9949032,750,753,753,750,2804
|
|
20230926,090300,7845161,750,750,754,750,2770
|
|
20230926,090200,5766456,747,746,747,746,651
|
|
20230926,090100,5280676,746,744,747,744,4402
|
|
20230926,090000,1996868,737,736,737,736,2713
|