575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183200,236629119,891,891,891,891,5573
|
|
20230907,183100,236629119,891,891,891,891,0
|
|
20230907,183000,236629119,891,891,891,891,0
|
|
20230907,182900,236629119,891,891,891,891,0
|
|
20230907,182800,236629119,891,891,891,891,0
|
|
20230907,182700,236629119,891,891,891,891,0
|
|
20230907,182600,236629119,891,891,891,891,0
|
|
20230907,182500,236629119,891,891,891,891,0
|
|
20230907,182400,236629119,891,891,891,891,0
|
|
20230907,182300,236629119,891,891,891,891,0
|
|
20230907,182200,236629119,891,891,891,891,0
|
|
20230907,182100,236629119,891,891,891,891,0
|
|
20230907,182000,236629119,891,891,891,891,0
|
|
20230907,181900,236629119,891,891,891,891,0
|
|
20230907,181800,236629119,891,891,891,891,0
|
|
20230907,181700,236629119,891,891,891,891,0
|
|
20230907,181600,236629119,891,891,891,891,0
|
|
20230907,181500,236629119,891,891,891,891,0
|
|
20230907,181400,236629119,891,891,891,891,0
|
|
20230907,181300,236629119,891,891,891,891,0
|
|
20230907,181200,236629119,891,891,891,891,0
|
|
20230907,181100,236629119,891,891,891,891,0
|
|
20230907,181000,236629119,891,891,891,891,0
|
|
20230907,180900,236629119,891,891,891,891,0
|
|
20230907,180800,236629119,891,891,891,891,0
|
|
20230907,180700,236629119,891,891,891,891,0
|
|
20230907,180600,236629119,891,891,891,891,0
|
|
20230907,180500,236629119,891,891,891,891,0
|
|
20230907,180400,236629119,891,891,891,891,0
|
|
20230907,180300,236629119,891,891,891,891,0
|
|
20230907,180200,236629119,891,891,891,891,5573
|
|
20230907,180100,236629119,891,891,891,891,0
|
|
20230907,180000,236629119,891,891,891,891,0
|
|
20230907,175900,236629119,891,891,891,891,0
|
|
20230907,175800,236629119,891,891,891,891,0
|
|
20230907,175700,236629119,891,891,891,891,0
|
|
20230907,175600,236629119,891,891,891,891,0
|
|
20230907,175500,236629119,891,891,891,891,0
|
|
20230907,175400,236629119,891,891,891,891,0
|
|
20230907,175300,236629119,891,891,891,891,0
|
|
20230907,175200,236629119,891,891,891,891,0
|
|
20230907,175100,236629119,891,891,891,891,0
|
|
20230907,175000,236629119,891,891,891,891,0
|
|
20230907,174900,236629119,891,891,891,891,0
|
|
20230907,174800,236629119,891,891,891,891,0
|
|
20230907,174700,236629119,891,891,891,891,0
|
|
20230907,174600,236629119,891,891,891,891,0
|
|
20230907,174500,236629119,891,891,891,891,0
|
|
20230907,174400,236629119,891,891,891,891,0
|
|
20230907,174300,236629119,891,891,891,891,0
|
|
20230907,174200,236629119,891,891,891,891,0
|
|
20230907,174100,236629119,891,891,891,891,0
|
|
20230907,174000,236629119,891,891,891,891,0
|
|
20230907,173900,236629119,891,891,891,891,0
|
|
20230907,173800,236629119,891,891,891,891,0
|
|
20230907,173700,236629119,891,891,891,891,0
|
|
20230907,173600,236629119,891,891,891,891,0
|
|
20230907,173500,236629119,891,891,891,891,0
|
|
20230907,173400,236629119,891,891,891,891,0
|
|
20230907,173300,236629119,891,891,891,891,0
|
|
20230907,173200,236629119,891,891,891,891,5573
|
|
20230907,173100,236629119,891,891,891,891,0
|
|
20230907,173000,236629119,891,891,891,891,0
|
|
20230907,172900,236629119,891,891,891,891,0
|
|
20230907,172800,236629119,891,891,891,891,0
|
|
20230907,172700,236629119,891,891,891,891,0
|
|
20230907,172600,236629119,891,891,891,891,0
|
|
20230907,172500,236629119,891,891,891,891,0
|
|
20230907,172400,236629119,891,891,891,891,0
|
|
20230907,172300,236629119,891,891,891,891,0
|
|
20230907,172200,236629119,891,891,891,891,0
|
|
20230907,172100,236629119,891,891,891,891,0
|
|
20230907,172000,236629119,891,891,891,891,0
|
|
20230907,171900,236629119,891,891,891,891,0
|
|
20230907,171800,236629119,891,891,891,891,0
|
|
20230907,171700,236629119,891,891,891,891,0
|
|
20230907,171600,236629119,891,891,891,891,0
|
|
20230907,171500,236629119,891,891,891,891,0
|
|
20230907,171400,236629119,891,891,891,891,0
|
|
20230907,171300,236629119,891,891,891,891,0
|
|
20230907,171200,236629119,891,891,891,891,0
|
|
20230907,171100,236629119,891,891,891,891,0
|
|
20230907,171000,236629119,891,891,891,891,0
|
|
20230907,170900,236629119,891,891,891,891,0
|
|
20230907,170800,236629119,891,891,891,891,0
|
|
20230907,170700,236629119,891,891,891,891,0
|
|
20230907,170600,236629119,891,891,891,891,0
|
|
20230907,170500,236629119,891,891,891,891,0
|
|
20230907,170400,236629119,891,891,891,891,0
|
|
20230907,170300,236629119,891,891,891,891,0
|
|
20230907,170200,236629119,891,891,891,891,5573
|
|
20230907,170100,236629119,891,891,891,891,0
|
|
20230907,170000,236629119,891,891,891,891,0
|
|
20230907,165900,236629119,891,891,891,891,0
|
|
20230907,165800,236629119,891,891,891,891,0
|
|
20230907,165700,236629119,891,891,891,891,0
|
|
20230907,165600,236629119,891,891,891,891,0
|
|
20230907,165500,236629119,891,891,891,891,0
|
|
20230907,165400,236629119,891,891,891,891,0
|
|
20230907,165300,236629119,891,891,891,891,0
|
|
20230907,165200,236629119,891,891,891,891,0
|
|
20230907,165100,236629119,891,891,891,891,0
|
|
20230907,165000,236629119,891,891,891,891,0
|
|
20230907,164900,236629119,891,891,891,891,0
|
|
20230907,164800,236629119,891,891,891,891,0
|
|
20230907,164700,236629119,891,891,891,891,0
|
|
20230907,164600,236629119,891,891,891,891,0
|
|
20230907,164500,236629119,891,891,891,891,0
|
|
20230907,164400,236629119,891,891,891,891,0
|
|
20230907,164300,236629119,891,891,891,891,0
|
|
20230907,164200,236629119,891,891,891,891,0
|
|
20230907,164100,236629119,891,891,891,891,0
|
|
20230907,164000,236629119,891,891,891,891,0
|
|
20230907,163900,236629119,891,891,891,891,0
|
|
20230907,163800,236629119,891,891,891,891,0
|
|
20230907,163700,236629119,891,891,891,891,0
|
|
20230907,163600,236629119,891,891,891,891,0
|
|
20230907,163500,236629119,891,891,891,891,0
|
|
20230907,163400,236629119,891,891,891,891,0
|
|
20230907,163300,236629119,891,891,891,891,0
|
|
20230907,163200,236629119,891,891,891,891,5573
|
|
20230907,163100,236629119,891,891,891,891,0
|
|
20230907,163000,236629119,891,891,891,891,0
|
|
20230907,162900,236629119,891,891,891,891,0
|
|
20230907,162800,236629119,891,891,891,891,0
|
|
20230907,162700,236629119,891,891,891,891,0
|
|
20230907,162600,236629119,891,891,891,891,0
|
|
20230907,162500,236629119,891,891,891,891,0
|
|
20230907,162400,236629119,891,891,891,891,0
|
|
20230907,162300,236629119,891,891,891,891,0
|
|
20230907,162200,236629119,891,891,891,891,0
|
|
20230907,162100,236629119,891,891,891,891,0
|
|
20230907,162000,236629119,891,891,891,891,0
|
|
20230907,161900,236629119,891,891,891,891,0
|
|
20230907,161800,236629119,891,891,891,891,0
|
|
20230907,161700,236629119,891,891,891,891,0
|
|
20230907,161600,236629119,891,891,891,891,0
|
|
20230907,161500,236629119,891,891,891,891,0
|
|
20230907,161400,236629119,891,891,891,891,0
|
|
20230907,161300,236629119,891,891,891,891,0
|
|
20230907,161200,236629119,891,891,891,891,0
|
|
20230907,161100,236629119,891,891,891,891,0
|
|
20230907,161000,236629119,891,891,891,891,0
|
|
20230907,160900,236629119,891,891,891,891,0
|
|
20230907,160800,236629119,891,891,891,891,0
|
|
20230907,160700,236629119,891,891,891,891,0
|
|
20230907,160600,236629119,891,891,891,891,0
|
|
20230907,160500,236629119,891,891,891,891,0
|
|
20230907,160400,236629119,891,891,891,891,0
|
|
20230907,160300,236629119,891,891,891,891,0
|
|
20230907,160200,236629119,891,891,891,891,5573
|
|
20230907,160100,236629119,891,891,891,891,0
|
|
20230907,160000,236629119,891,891,891,891,0
|
|
20230907,155900,236629119,891,891,891,891,0
|
|
20230907,155800,236629119,891,891,891,891,0
|
|
20230907,155700,236629119,891,891,891,891,0
|
|
20230907,155600,236629119,891,891,891,891,0
|
|
20230907,155500,236629119,891,891,891,891,0
|
|
20230907,155400,236629119,891,891,891,891,0
|
|
20230907,155300,236629119,891,891,891,891,0
|
|
20230907,155200,236629119,891,891,891,891,0
|
|
20230907,155100,236629119,891,891,891,891,0
|
|
20230907,155000,236629119,891,891,891,891,0
|
|
20230907,154900,236629119,891,891,891,891,0
|
|
20230907,154800,236629119,891,891,891,891,0
|
|
20230907,154700,236629119,891,891,891,891,0
|
|
20230907,154600,236629119,891,891,891,891,0
|
|
20230907,154500,236629119,891,891,891,891,0
|
|
20230907,154400,236629119,891,891,891,891,0
|
|
20230907,154300,236629119,891,891,891,891,0
|
|
20230907,154200,236629119,891,891,891,891,0
|
|
20230907,154100,236629119,891,891,891,891,0
|
|
20230907,154000,236629119,891,891,891,891,0
|
|
20230907,153900,236629119,891,891,891,891,0
|
|
20230907,153800,236629119,891,891,891,891,0
|
|
20230907,153700,236629119,891,891,891,891,0
|
|
20230907,153600,236629119,891,891,891,891,0
|
|
20230907,153500,236629119,891,891,891,891,0
|
|
20230907,153400,236629119,891,891,891,891,0
|
|
20230907,153300,236629119,891,891,891,891,0
|
|
20230907,153200,236629119,891,891,891,891,5573
|
|
20230907,153100,236629119,891,891,891,891,0
|
|
20230907,153000,236629119,891,891,891,891,5573
|
|
20230907,152900,231663576,893,893,893,893,0
|
|
20230907,152800,231663576,893,893,893,893,0
|
|
20230907,152700,231663576,893,893,893,893,0
|
|
20230907,152600,231663576,893,893,893,893,0
|
|
20230907,152500,231663576,893,893,893,893,0
|
|
20230907,152400,231663576,893,893,893,893,0
|
|
20230907,152300,231663576,893,893,893,893,0
|
|
20230907,152200,231663576,893,893,893,893,0
|
|
20230907,152100,231663576,893,893,893,893,0
|
|
20230907,152000,231663576,893,893,893,893,0
|
|
20230907,151900,231663576,893,893,893,893,133
|
|
20230907,151800,231544807,892,892,892,892,2437
|
|
20230907,151700,229371003,892,892,892,892,0
|
|
20230907,151600,229371003,892,892,892,892,2696
|
|
20230907,151500,226966171,894,894,894,894,0
|
|
20230907,151400,226966171,894,894,894,893,274
|
|
20230907,151300,226721235,894,894,894,894,1
|
|
20230907,151200,226720341,892,893,894,892,5174
|
|
20230907,151100,222100071,893,893,893,893,2
|
|
20230907,151000,222098285,893,893,893,893,23
|
|
20230907,150900,222077746,893,893,893,893,99
|
|
20230907,150800,221989339,893,893,893,893,66
|
|
20230907,150700,221930401,893,894,894,893,906
|
|
20230907,150600,221120513,896,896,896,896,30
|
|
20230907,150500,221093633,896,897,897,896,29
|
|
20230907,150400,221067626,897,899,899,890,638
|
|
20230907,150300,220496771,889,894,894,889,5000
|
|
20230907,150200,216045896,893,893,893,893,0
|
|
20230907,150100,216045896,893,893,893,893,310
|
|
20230907,150000,215769066,893,893,893,893,0
|
|
20230907,145900,215769066,893,893,893,893,0
|
|
20230907,145800,215769066,893,894,894,893,740
|
|
20230907,145700,215108153,893,893,893,893,0
|
|
20230907,145600,215108153,893,893,893,893,1
|
|
20230907,145500,215107260,890,896,896,890,10000
|
|
20230907,145400,206181795,896,896,896,896,230
|
|
20230907,145300,205975715,896,902,902,896,272
|
|
20230907,145200,205730671,901,901,901,901,1
|
|
20230907,145100,205729770,902,902,902,902,0
|
|
20230907,145000,205729770,902,902,902,902,4
|
|
20230907,144900,205726162,901,901,901,901,0
|
|
20230907,144800,205726162,901,901,901,901,2
|
|
20230907,144700,205724360,901,901,901,901,2
|
|
20230907,144600,205722558,900,901,901,900,4921
|
|
20230907,144500,201289266,902,902,902,902,0
|
|
20230907,144400,201289266,902,902,902,902,23
|
|
20230907,144300,201268520,902,902,902,902,3
|
|
20230907,144200,201265814,901,902,902,901,222
|
|
20230907,144100,201065720,901,900,901,900,531
|
|
20230907,144000,200587804,900,900,900,900,0
|
|
20230907,143900,200587804,900,900,900,900,0
|
|
20230907,143800,200587804,900,900,900,900,1
|
|
20230907,143700,200586904,900,900,900,900,1
|
|
20230907,143600,200586004,900,900,900,900,21
|
|
20230907,143500,200567104,900,900,900,900,2
|
|
20230907,143400,200565304,900,900,900,900,0
|
|
20230907,143300,200565304,900,900,900,900,1004
|
|
20230907,143200,199661704,900,898,900,898,22
|
|
20230907,143100,199641912,892,897,897,892,10000
|
|
20230907,143000,190697012,898,896,898,896,1142
|
|
20230907,142900,189673776,896,896,896,896,1
|
|
20230907,142800,189672880,895,895,895,895,2104
|
|
20230907,142700,187789800,900,900,900,900,0
|
|
20230907,142600,187789800,900,900,900,900,24
|
|
20230907,142500,187768200,900,900,900,900,274
|
|
20230907,142400,187521600,895,895,895,895,0
|
|
20230907,142300,187521600,895,895,895,895,0
|
|
20230907,142200,187521600,895,895,895,895,0
|
|
20230907,142100,187521600,895,898,898,895,2954
|
|
20230907,142000,184876105,898,897,898,897,23
|
|
20230907,141900,184855452,898,898,898,898,1880
|
|
20230907,141800,183167212,898,898,898,898,0
|
|
20230907,141700,183167212,898,898,898,898,0
|
|
20230907,141600,183167212,898,898,898,898,500
|
|
20230907,141500,182718212,898,898,898,898,0
|
|
20230907,141400,182718212,898,898,898,898,0
|
|
20230907,141300,182718212,898,902,902,898,537
|
|
20230907,141200,182235360,900,900,900,900,1
|
|
20230907,141100,182234460,900,900,900,900,0
|
|
20230907,141000,182234460,900,900,900,900,0
|
|
20230907,140900,182234460,900,900,900,900,23
|
|
20230907,140800,182213760,900,900,900,900,0
|
|
20230907,140700,182213760,900,900,900,900,0
|
|
20230907,140600,182213760,900,901,901,900,14
|
|
20230907,140500,182201147,901,901,901,901,24
|
|
20230907,140400,182179523,902,902,902,902,0
|
|
20230907,140300,182179523,902,902,902,902,0
|
|
20230907,140200,182179523,902,900,902,898,3005
|
|
20230907,140100,179480520,900,901,901,900,4000
|
|
20230907,140000,175880517,902,902,902,902,744
|
|
20230907,135900,175209429,901,901,901,901,21
|
|
20230907,135800,175190508,901,901,901,901,0
|
|
20230907,135700,175190508,901,901,901,901,795
|
|
20230907,135600,174474213,898,898,898,898,0
|
|
20230907,135500,174474213,898,898,898,898,0
|
|
20230907,135400,174474213,898,898,898,898,1
|
|
20230907,135300,174473315,898,898,898,898,0
|
|
20230907,135200,174473315,898,898,898,898,0
|
|
20230907,135100,174473315,898,898,898,898,0
|
|
20230907,135000,174473315,898,898,898,898,1500
|
|
20230907,134900,173126315,898,898,898,898,0
|
|
20230907,134800,173126315,898,898,898,898,0
|
|
20230907,134700,173126315,898,898,898,898,0
|
|
20230907,134600,173126315,898,898,898,898,1
|
|
20230907,134500,173125417,898,901,901,898,503
|
|
20230907,134400,172673616,901,901,901,901,21
|
|
20230907,134300,172654695,901,901,901,901,44
|
|
20230907,134200,172615051,901,901,901,901,519
|
|
20230907,134100,172147432,901,901,901,901,3
|
|
20230907,134000,172144729,901,901,901,901,14
|
|
20230907,133900,172132115,901,901,901,901,91
|
|
20230907,133800,172050124,901,902,902,901,296
|
|
20230907,133700,171783133,902,902,902,902,720
|
|
20230907,133600,171133693,904,904,904,904,0
|
|
20230907,133500,171133693,904,904,904,904,24
|
|
20230907,133400,171111997,904,904,904,904,0
|
|
20230907,133300,171111997,904,904,904,904,0
|
|
20230907,133200,171111997,904,904,904,904,24
|
|
20230907,133100,171090301,904,904,904,904,9
|
|
20230907,133000,171082165,904,905,905,904,711
|
|
20230907,132900,170438821,904,904,904,904,24
|
|
20230907,132800,170417125,904,904,904,904,940
|
|
20230907,132700,169567365,904,904,904,904,150
|
|
20230907,132600,169431765,906,906,906,906,24
|
|
20230907,132500,169410021,906,906,906,906,0
|
|
20230907,132400,169410021,906,906,906,906,24
|
|
20230907,132300,169388277,906,906,906,906,0
|
|
20230907,132200,169388277,906,906,906,906,0
|
|
20230907,132100,169388277,906,906,906,906,24
|
|
20230907,132000,169366533,906,906,906,906,0
|
|
20230907,131900,169366533,906,906,906,906,0
|
|
20230907,131800,169366533,906,906,906,906,0
|
|
20230907,131700,169366533,906,906,906,906,121
|
|
20230907,131600,169256907,906,908,908,906,190
|
|
20230907,131500,169084765,908,908,908,908,0
|
|
20230907,131400,169084765,908,908,908,908,24
|
|
20230907,131300,169062973,908,908,908,908,0
|
|
20230907,131200,169062973,908,908,908,908,281
|
|
20230907,131100,168807825,908,908,908,908,103
|
|
20230907,131000,168714301,908,907,908,907,346
|
|
20230907,130900,168400219,908,908,908,908,0
|
|
20230907,130800,168400219,908,908,908,908,24
|
|
20230907,130700,168378427,908,906,908,906,1251
|
|
20230907,130600,167242521,908,908,908,908,5
|
|
20230907,130500,167237981,906,906,906,906,324
|
|
20230907,130400,166944437,906,906,906,906,0
|
|
20230907,130300,166944437,906,906,906,906,500
|
|
20230907,130200,166491437,906,906,906,906,2
|
|
20230907,130100,166489625,902,907,907,902,1776
|
|
20230907,130000,164879573,906,903,906,903,4997
|
|
20230907,125900,160359431,901,901,901,901,0
|
|
20230907,125800,160359431,901,901,901,901,1
|
|
20230907,125700,160358530,903,903,903,903,0
|
|
20230907,125600,160358530,903,902,903,902,41
|
|
20230907,125500,160321516,901,901,901,901,664
|
|
20230907,125400,159723252,901,901,901,901,154
|
|
20230907,125300,159584498,900,901,901,900,743
|
|
20230907,125200,158915774,901,901,901,901,201
|
|
20230907,125100,158734673,901,901,901,901,1
|
|
20230907,125000,158733772,900,900,900,900,0
|
|
20230907,124900,158733772,900,900,900,900,2
|
|
20230907,124800,158731972,901,901,901,901,0
|
|
20230907,124700,158731972,901,901,901,900,37
|
|
20230907,124600,158698636,901,900,901,900,173
|
|
20230907,124500,158542926,900,900,900,900,0
|
|
20230907,124400,158542926,900,900,900,900,24
|
|
20230907,124300,158521326,900,900,900,900,10
|
|
20230907,124200,158512326,898,898,898,898,0
|
|
20230907,124100,158512326,898,898,898,898,5048
|
|
20230907,124000,153979222,894,894,894,894,0
|
|
20230907,123900,153979222,894,894,894,894,0
|
|
20230907,123800,153979222,894,894,894,894,0
|
|
20230907,123700,153979222,894,894,894,894,6
|
|
20230907,123600,153973858,894,894,894,894,0
|
|
20230907,123500,153973858,894,894,894,894,3674
|
|
20230907,123400,150689302,894,894,894,894,0
|
|
20230907,123300,150689302,894,895,895,894,7
|
|
20230907,123200,150683043,898,898,898,898,1024
|
|
20230907,123100,149763491,898,898,898,898,1000
|
|
20230907,123000,148865491,898,898,898,898,1079
|
|
20230907,122900,147896549,894,897,897,894,4501
|
|
20230907,122800,143872347,897,897,897,897,0
|
|
20230907,122700,143872347,897,897,897,897,0
|
|
20230907,122600,143872347,897,897,897,897,100
|
|
20230907,122500,143782647,896,896,896,896,0
|
|
20230907,122400,143782647,896,896,896,896,7
|
|
20230907,122300,143776375,897,897,897,897,25
|
|
20230907,122200,143753950,896,896,896,896,0
|
|
20230907,122100,143753950,896,896,896,896,0
|
|
20230907,122000,143753950,896,896,896,896,6
|
|
20230907,121900,143748574,896,896,896,896,1500
|
|
20230907,121800,142404574,896,896,896,896,0
|
|
20230907,121700,142404574,896,898,898,896,30
|
|
20230907,121600,142377646,898,898,898,898,0
|
|
20230907,121500,142377646,898,895,898,895,280
|
|
20230907,121400,142126753,894,894,894,894,7
|
|
20230907,121300,142120495,894,894,894,894,0
|
|
20230907,121200,142120495,894,894,894,894,7
|
|
20230907,121100,142114237,894,894,894,894,9
|
|
20230907,121000,142106191,894,894,894,894,16
|
|
20230907,120900,142091887,894,896,896,894,37
|
|
20230907,120800,142058749,894,894,894,894,26
|
|
20230907,120700,142035505,894,895,895,894,704
|
|
20230907,120600,141405450,895,895,895,895,7
|
|
20230907,120500,141399185,894,894,894,894,0
|
|
20230907,120400,141399185,894,894,894,894,7
|
|
20230907,120300,141392927,894,894,894,894,7
|
|
20230907,120200,141386669,894,894,894,894,6
|
|
20230907,120100,141381305,894,894,894,894,7
|
|
20230907,120000,141375047,894,894,894,894,6
|
|
20230907,115900,141369683,897,897,897,897,5
|
|
20230907,115800,141365198,894,897,897,894,132
|
|
20230907,115700,141246815,899,898,900,898,127
|
|
20230907,115600,141132567,900,897,900,897,8
|
|
20230907,115500,141125388,894,894,894,894,6
|
|
20230907,115400,141120024,894,897,903,894,2007
|
|
20230907,115300,139313803,891,893,898,891,3009
|
|
20230907,115200,136613150,891,891,891,891,6
|
|
20230907,115100,136607804,891,891,891,891,7
|
|
20230907,115000,136601567,891,891,891,891,6
|
|
20230907,114900,136596221,890,890,890,890,7
|
|
20230907,114800,136589991,890,890,890,890,7
|
|
20230907,114700,136583761,889,889,889,889,6
|
|
20230907,114600,136578427,889,889,889,889,7
|
|
20230907,114500,136572204,889,889,889,889,493
|
|
20230907,114400,136133927,889,889,889,889,7
|
|
20230907,114300,136127704,889,889,889,889,7
|
|
20230907,114200,136121481,889,889,890,889,1006
|
|
20230907,114100,135227146,896,894,896,889,1008
|
|
20230907,114000,134330548,894,894,894,894,7
|
|
20230907,113900,134324290,894,894,894,894,7
|
|
20230907,113800,134318032,895,895,895,895,107
|
|
20230907,113700,134222267,895,895,895,895,115
|
|
20230907,113600,134119342,894,895,895,894,17
|
|
20230907,113500,134104134,894,894,894,894,14
|
|
20230907,113400,134091618,893,889,893,889,8
|
|
20230907,113300,134084502,889,889,889,889,6
|
|
20230907,113200,134079168,889,889,889,889,7
|
|
20230907,113100,134072945,889,889,889,889,7
|
|
20230907,113000,134066722,889,889,889,889,6
|
|
20230907,112900,134061388,889,889,889,889,7
|
|
20230907,112800,134055165,889,889,889,889,6
|
|
20230907,112700,134049831,890,893,893,889,30007
|
|
20230907,112600,107323511,893,893,893,893,7
|
|
20230907,112500,107317260,893,894,894,893,6
|
|
20230907,112400,107311901,894,893,894,893,63
|
|
20230907,112300,107255586,893,894,894,893,30
|
|
20230907,112200,107228772,894,892,894,892,30
|
|
20230907,112100,107201984,892,892,892,892,7
|
|
20230907,112000,107195740,892,893,893,892,30
|
|
20230907,111900,107168956,893,892,893,892,173
|
|
20230907,111800,107014474,892,892,892,892,6
|
|
20230907,111700,107009122,892,893,893,892,31
|
|
20230907,111600,106981446,893,893,893,893,535
|
|
20230907,111500,106503691,893,894,894,893,121
|
|
20230907,111400,106395523,894,894,894,894,7
|
|
20230907,111300,106389265,894,894,894,894,6
|
|
20230907,111200,106383901,894,894,894,894,7
|
|
20230907,111100,106377643,893,894,894,893,733
|
|
20230907,111000,105722348,894,894,894,894,6
|
|
20230907,110900,105716984,894,894,894,894,7
|
|
20230907,110800,105710726,894,894,894,894,6
|
|
20230907,110700,105705362,894,894,894,894,7
|
|
20230907,110600,105699104,894,895,895,894,883
|
|
20230907,110500,104908826,895,895,895,895,17
|
|
20230907,110400,104893611,895,895,895,895,7
|
|
20230907,110300,104887346,895,895,895,895,6
|
|
20230907,110200,104881976,895,895,895,895,7
|
|
20230907,110100,104875711,895,895,895,895,7
|
|
20230907,110000,104869446,895,895,895,895,7
|
|
20230907,105900,104863181,895,895,895,895,17
|
|
20230907,105800,104847966,895,895,895,895,16
|
|
20230907,105700,104833646,897,897,897,896,253
|
|
20230907,105600,104606909,896,897,897,896,31
|
|
20230907,105500,104579109,897,897,897,897,2080
|
|
20230907,105400,102713349,897,897,897,897,1007
|
|
20230907,105300,101810070,897,897,897,897,6
|
|
20230907,105200,101804688,897,897,897,897,8
|
|
20230907,105100,101797512,897,897,897,897,83
|
|
20230907,105000,101723061,897,897,897,897,2083
|
|
20230907,104900,99854610,897,898,898,897,28
|
|
20230907,104800,99829474,897,897,897,897,9
|
|
20230907,104700,99821401,897,897,897,897,7
|
|
20230907,104600,99815122,897,897,897,897,76
|
|
20230907,104500,99746950,897,897,897,897,0
|
|
20230907,104400,99746950,897,898,898,897,25
|
|
20230907,104300,99724501,898,898,898,898,0
|
|
20230907,104200,99724501,898,898,898,898,2006
|
|
20230907,104100,97923113,897,897,897,897,626
|
|
20230907,104000,97361591,897,897,897,897,25
|
|
20230907,103900,97339166,898,899,899,898,27
|
|
20230907,103800,97314918,899,899,899,898,69
|
|
20230907,103700,97252911,898,898,898,898,5
|
|
20230907,103600,97248421,897,896,897,896,64
|
|
20230907,103500,97191073,895,895,895,895,0
|
|
20230907,103400,97191073,895,895,895,895,0
|
|
20230907,103300,97191073,895,895,895,895,100
|
|
20230907,103200,97101573,893,893,893,893,0
|
|
20230907,103100,97101573,893,893,893,893,0
|
|
20230907,103000,97101573,893,893,893,893,0
|
|
20230907,102900,97101573,893,893,893,893,0
|
|
20230907,102800,97101573,893,893,893,893,0
|
|
20230907,102700,97101573,893,893,893,893,124
|
|
20230907,102600,96990841,893,893,893,893,24
|
|
20230907,102500,96969409,893,893,893,893,2
|
|
20230907,102400,96967623,892,892,892,892,0
|
|
20230907,102300,96967623,892,892,892,892,134
|
|
20230907,102200,96848095,891,891,891,891,1100
|
|
20230907,102100,95867995,891,891,891,891,0
|
|
20230907,102000,95867995,891,891,891,891,0
|
|
20230907,101900,95867995,891,891,891,891,0
|
|
20230907,101800,95867995,891,891,891,891,0
|
|
20230907,101700,95867995,891,891,891,891,0
|
|
20230907,101600,95867995,891,891,891,891,0
|
|
20230907,101500,95867995,891,891,891,891,0
|
|
20230907,101400,95867995,891,891,891,891,4
|
|
20230907,101300,95864431,891,891,891,891,319
|
|
20230907,101200,95580202,891,892,892,891,87
|
|
20230907,101100,95502599,892,892,892,892,2
|
|
20230907,101000,95500815,890,890,890,890,999
|
|
20230907,100900,94611705,891,891,891,891,1068
|
|
20230907,100800,93660117,892,892,892,892,24
|
|
20230907,100700,93638709,892,892,892,892,0
|
|
20230907,100600,93638709,892,892,892,892,0
|
|
20230907,100500,93638709,892,892,892,892,24
|
|
20230907,100400,93617301,892,892,892,892,1
|
|
20230907,100300,93616409,891,891,891,891,5
|
|
20230907,100200,93611954,891,891,891,891,147
|
|
20230907,100100,93480977,891,891,891,891,6
|
|
20230907,100000,93475631,892,892,892,892,0
|
|
20230907,095900,93475631,892,892,892,892,24
|
|
20230907,095800,93454223,892,892,892,892,0
|
|
20230907,095700,93454223,892,892,892,892,5
|
|
20230907,095600,93449763,890,891,891,890,5410
|
|
20230907,095500,88633546,891,891,891,891,5040
|
|
20230907,095400,84142906,891,894,894,891,6
|
|
20230907,095300,84137545,895,895,895,895,24
|
|
20230907,095200,84116065,895,895,895,895,30
|
|
20230907,095100,84089215,895,895,895,895,0
|
|
20230907,095000,84089215,895,895,895,894,55
|
|
20230907,094900,84039991,895,894,895,894,14
|
|
20230907,094800,84027470,894,894,894,894,0
|
|
20230907,094700,84027470,894,894,894,894,238
|
|
20230907,094600,83814698,891,891,891,891,0
|
|
20230907,094500,83814698,891,891,891,891,0
|
|
20230907,094400,83814698,891,891,891,891,0
|
|
20230907,094300,83814698,891,891,891,891,0
|
|
20230907,094200,83814698,891,891,891,891,135
|
|
20230907,094100,83694413,891,891,891,891,0
|
|
20230907,094000,83694413,891,892,892,891,27
|
|
20230907,093900,83670351,891,895,895,891,19
|
|
20230907,093800,83653374,895,896,896,895,124
|
|
20230907,093700,83542370,896,895,896,895,2
|
|
20230907,093600,83540579,892,892,892,892,218
|
|
20230907,093500,83346123,890,893,893,890,1116
|
|
20230907,093400,82349581,892,892,892,892,0
|
|
20230907,093300,82349581,892,892,892,892,48
|
|
20230907,093200,82306765,892,892,892,892,67
|
|
20230907,093100,82247001,890,891,891,890,7729
|
|
20230907,093000,75367470,891,892,892,891,15603
|
|
20230907,092900,61465139,893,899,899,893,13636
|
|
20230907,092800,49276483,899,900,900,899,105
|
|
20230907,092700,49182083,901,901,901,900,253
|
|
20230907,092600,48954135,901,895,901,895,862
|
|
20230907,092500,48179181,894,894,894,894,10
|
|
20230907,092400,48170241,894,894,894,894,0
|
|
20230907,092300,48170241,894,899,900,894,3579
|
|
20230907,092200,44950307,899,896,899,896,7994
|
|
20230907,092100,37780135,894,892,894,892,1478
|
|
20230907,092000,36459297,891,891,891,891,1798
|
|
20230907,091900,34857279,891,891,891,891,2
|
|
20230907,091800,34855497,896,895,896,895,5
|
|
20230907,091700,34851018,891,897,897,891,3528
|
|
20230907,091600,31703796,897,897,897,897,429
|
|
20230907,091500,31318983,897,896,898,896,575
|
|
20230907,091400,30803042,893,896,897,893,44
|
|
20230907,091300,30763662,893,887,896,887,4582
|
|
20230907,091200,26668450,891,884,891,884,2186
|
|
20230907,091100,24726249,884,882,891,882,12387
|
|
20230907,091000,13792235,847,847,847,847,0
|
|
20230907,090900,13792235,847,900,900,847,11472
|
|
20230907,090800,3658516,900,900,900,900,0
|
|
20230907,090700,3658516,900,900,900,900,1
|
|
20230907,090600,3657616,901,901,901,901,0
|
|
20230907,090500,3657616,901,900,901,900,1753
|
|
20230907,090400,2079504,900,900,900,900,0
|
|
20230907,090300,2079504,900,900,900,900,0
|
|
20230907,090200,2079504,900,899,900,899,27
|
|
20230907,090100,2055228,899,900,900,899,828
|
|
20230907,090000,1310054,901,901,901,901,1454
|