591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184800,333583879,843,843,843,843,3492
|
|
20230921,184700,333583879,843,843,843,843,0
|
|
20230921,184600,333583879,843,843,843,843,0
|
|
20230921,184500,333583879,843,843,843,843,0
|
|
20230921,184400,333583879,843,843,843,843,0
|
|
20230921,184300,333583879,843,843,843,843,0
|
|
20230921,184200,333583879,843,843,843,843,0
|
|
20230921,184100,333583879,843,843,843,843,0
|
|
20230921,184000,333583879,843,843,843,843,0
|
|
20230921,183900,333583879,843,843,843,843,0
|
|
20230921,183800,333583879,843,843,843,843,0
|
|
20230921,183700,333583879,843,843,843,843,0
|
|
20230921,183600,333583879,843,843,843,843,0
|
|
20230921,183500,333583879,843,843,843,843,0
|
|
20230921,183400,333583879,843,843,843,843,0
|
|
20230921,183300,333583879,843,843,843,843,0
|
|
20230921,183200,333583879,843,843,843,843,0
|
|
20230921,183100,333583879,843,843,843,843,0
|
|
20230921,183000,333583879,843,843,843,843,0
|
|
20230921,182900,333583879,843,843,843,843,0
|
|
20230921,182800,333583879,843,843,843,843,0
|
|
20230921,182700,333583879,843,843,843,843,0
|
|
20230921,182600,333583879,843,843,843,843,0
|
|
20230921,182500,333583879,843,843,843,843,0
|
|
20230921,182400,333583879,843,843,843,843,0
|
|
20230921,182300,333583879,843,843,843,843,0
|
|
20230921,182200,333583879,843,843,843,843,0
|
|
20230921,182100,333583879,843,843,843,843,0
|
|
20230921,182000,333583879,843,843,843,843,0
|
|
20230921,181900,333583879,843,843,843,843,0
|
|
20230921,181800,333583879,843,843,843,843,3492
|
|
20230921,181700,333583879,843,843,843,843,0
|
|
20230921,181600,333583879,843,843,843,843,0
|
|
20230921,181500,333583879,843,843,843,843,0
|
|
20230921,181400,333583879,843,843,843,843,0
|
|
20230921,181300,333583879,843,843,843,843,0
|
|
20230921,181200,333583879,843,843,843,843,0
|
|
20230921,181100,333583879,843,843,843,843,0
|
|
20230921,181000,333583879,843,843,843,843,0
|
|
20230921,180900,333583879,843,843,843,843,0
|
|
20230921,180800,333583879,843,843,843,843,0
|
|
20230921,180700,333583879,843,843,843,843,0
|
|
20230921,180600,333583879,843,843,843,843,0
|
|
20230921,180500,333583879,843,843,843,843,0
|
|
20230921,180400,333583879,843,843,843,843,0
|
|
20230921,180300,333583879,843,843,843,843,0
|
|
20230921,180200,333583879,843,843,843,843,0
|
|
20230921,180100,333583879,843,843,843,843,0
|
|
20230921,180000,333583879,843,843,843,843,0
|
|
20230921,175900,333583879,843,843,843,843,0
|
|
20230921,175800,333583879,843,843,843,843,0
|
|
20230921,175700,333583879,843,843,843,843,0
|
|
20230921,175600,333583879,843,843,843,843,0
|
|
20230921,175500,333583879,843,843,843,843,0
|
|
20230921,175400,333583879,843,843,843,843,0
|
|
20230921,175300,333583879,843,843,843,843,0
|
|
20230921,175200,333583879,843,843,843,843,0
|
|
20230921,175100,333583879,843,843,843,843,0
|
|
20230921,175000,333583879,843,843,843,843,0
|
|
20230921,174900,333583879,843,843,843,843,0
|
|
20230921,174800,333583879,843,843,843,843,3492
|
|
20230921,174700,333583879,843,843,843,843,0
|
|
20230921,174600,333583879,843,843,843,843,0
|
|
20230921,174500,333583879,843,843,843,843,0
|
|
20230921,174400,333583879,843,843,843,843,0
|
|
20230921,174300,333583879,843,843,843,843,0
|
|
20230921,174200,333583879,843,843,843,843,0
|
|
20230921,174100,333583879,843,843,843,843,0
|
|
20230921,174000,333583879,843,843,843,843,0
|
|
20230921,173900,333583879,843,843,843,843,0
|
|
20230921,173800,333583879,843,843,843,843,0
|
|
20230921,173700,333583879,843,843,843,843,0
|
|
20230921,173600,333583879,843,843,843,843,0
|
|
20230921,173500,333583879,843,843,843,843,0
|
|
20230921,173400,333583879,843,843,843,843,0
|
|
20230921,173300,333583879,843,843,843,843,0
|
|
20230921,173200,333583879,843,843,843,843,0
|
|
20230921,173100,333583879,843,843,843,843,0
|
|
20230921,173000,333583879,843,843,843,843,0
|
|
20230921,172900,333583879,843,843,843,843,0
|
|
20230921,172800,333583879,843,843,843,843,0
|
|
20230921,172700,333583879,843,843,843,843,0
|
|
20230921,172600,333583879,843,843,843,843,0
|
|
20230921,172500,333583879,843,843,843,843,0
|
|
20230921,172400,333583879,843,843,843,843,0
|
|
20230921,172300,333583879,843,843,843,843,0
|
|
20230921,172200,333583879,843,843,843,843,0
|
|
20230921,172100,333583879,843,843,843,843,0
|
|
20230921,172000,333583879,843,843,843,843,0
|
|
20230921,171900,333583879,843,843,843,843,0
|
|
20230921,171800,333583879,843,843,843,843,3492
|
|
20230921,171700,333583879,843,843,843,843,0
|
|
20230921,171600,333583879,843,843,843,843,0
|
|
20230921,171500,333583879,843,843,843,843,0
|
|
20230921,171400,333583879,843,843,843,843,0
|
|
20230921,171300,333583879,843,843,843,843,0
|
|
20230921,171200,333583879,843,843,843,843,0
|
|
20230921,171100,333583879,843,843,843,843,0
|
|
20230921,171000,333583879,843,843,843,843,0
|
|
20230921,170900,333583879,843,843,843,843,0
|
|
20230921,170800,333583879,843,843,843,843,0
|
|
20230921,170700,333583879,843,843,843,843,0
|
|
20230921,170600,333583879,843,843,843,843,0
|
|
20230921,170500,333583879,843,843,843,843,0
|
|
20230921,170400,333583879,843,843,843,843,0
|
|
20230921,170300,333583879,843,843,843,843,0
|
|
20230921,170200,333583879,843,843,843,843,0
|
|
20230921,170100,333583879,843,843,843,843,0
|
|
20230921,170000,333583879,843,843,843,843,0
|
|
20230921,165900,333583879,843,843,843,843,0
|
|
20230921,165800,333583879,843,843,843,843,0
|
|
20230921,165700,333583879,843,843,843,843,0
|
|
20230921,165600,333583879,843,843,843,843,0
|
|
20230921,165500,333583879,843,843,843,843,0
|
|
20230921,165400,333583879,843,843,843,843,0
|
|
20230921,165300,333583879,843,843,843,843,0
|
|
20230921,165200,333583879,843,843,843,843,0
|
|
20230921,165100,333583879,843,843,843,843,0
|
|
20230921,165000,333583879,843,843,843,843,0
|
|
20230921,164900,333583879,843,843,843,843,0
|
|
20230921,164800,333583879,843,843,843,843,3492
|
|
20230921,164700,333583879,843,843,843,843,0
|
|
20230921,164600,333583879,843,843,843,843,0
|
|
20230921,164500,333583879,843,843,843,843,0
|
|
20230921,164400,333583879,843,843,843,843,0
|
|
20230921,164300,333583879,843,843,843,843,0
|
|
20230921,164200,333583879,843,843,843,843,0
|
|
20230921,164100,333583879,843,843,843,843,0
|
|
20230921,164000,333583879,843,843,843,843,0
|
|
20230921,163900,333583879,843,843,843,843,0
|
|
20230921,163800,333583879,843,843,843,843,0
|
|
20230921,163700,333583879,843,843,843,843,0
|
|
20230921,163600,333583879,843,843,843,843,0
|
|
20230921,163500,333583879,843,843,843,843,0
|
|
20230921,163400,333583879,843,843,843,843,0
|
|
20230921,163300,333583879,843,843,843,843,0
|
|
20230921,163200,333583879,843,843,843,843,0
|
|
20230921,163100,333583879,843,843,843,843,0
|
|
20230921,163000,333583879,843,843,843,843,0
|
|
20230921,162900,333583879,843,843,843,843,0
|
|
20230921,162800,333583879,843,843,843,843,0
|
|
20230921,162700,333583879,843,843,843,843,0
|
|
20230921,162600,333583879,843,843,843,843,0
|
|
20230921,162500,333583879,843,843,843,843,0
|
|
20230921,162400,333583879,843,843,843,843,0
|
|
20230921,162300,333583879,843,843,843,843,0
|
|
20230921,162200,333583879,843,843,843,843,0
|
|
20230921,162100,333583879,843,843,843,843,0
|
|
20230921,162000,333583879,843,843,843,843,0
|
|
20230921,161900,333583879,843,843,843,843,0
|
|
20230921,161800,333583879,843,843,843,843,3492
|
|
20230921,161700,333583879,843,843,843,843,0
|
|
20230921,161600,333583879,843,843,843,843,0
|
|
20230921,161500,333583879,843,843,843,843,0
|
|
20230921,161400,333583879,843,843,843,843,0
|
|
20230921,161300,333583879,843,843,843,843,0
|
|
20230921,161200,333583879,843,843,843,843,0
|
|
20230921,161100,333583879,843,843,843,843,0
|
|
20230921,161000,333583879,843,843,843,843,0
|
|
20230921,160900,333583879,843,843,843,843,0
|
|
20230921,160800,333583879,843,843,843,843,0
|
|
20230921,160700,333583879,843,843,843,843,0
|
|
20230921,160600,333583879,843,843,843,843,0
|
|
20230921,160500,333583879,843,843,843,843,0
|
|
20230921,160400,333583879,843,843,843,843,0
|
|
20230921,160300,333583879,843,843,843,843,0
|
|
20230921,160200,333583879,843,843,843,843,0
|
|
20230921,160100,333583879,843,843,843,843,0
|
|
20230921,160000,333583879,843,843,843,843,0
|
|
20230921,155900,333583879,843,843,843,843,0
|
|
20230921,155800,333583879,843,843,843,843,0
|
|
20230921,155700,333583879,843,843,843,843,0
|
|
20230921,155600,333583879,843,843,843,843,0
|
|
20230921,155500,333583879,843,843,843,843,0
|
|
20230921,155400,333583879,843,843,843,843,0
|
|
20230921,155300,333583879,843,843,843,843,0
|
|
20230921,155200,333583879,843,843,843,843,0
|
|
20230921,155100,333583879,843,843,843,843,0
|
|
20230921,155000,333583879,843,843,843,843,0
|
|
20230921,154900,333583879,843,843,843,843,0
|
|
20230921,154800,333583879,843,843,843,843,3492
|
|
20230921,154700,333583879,843,843,843,843,0
|
|
20230921,154600,333583879,843,843,843,843,0
|
|
20230921,154500,333583879,843,843,843,843,0
|
|
20230921,154400,333583879,843,843,843,843,0
|
|
20230921,154300,333583879,843,843,843,843,0
|
|
20230921,154200,333583879,843,843,843,843,0
|
|
20230921,154100,333583879,843,843,843,843,0
|
|
20230921,154000,333583879,843,843,843,843,0
|
|
20230921,153900,333583879,843,843,843,843,0
|
|
20230921,153800,333583879,843,843,843,843,0
|
|
20230921,153700,333583879,843,843,843,843,0
|
|
20230921,153600,333583879,843,843,843,843,0
|
|
20230921,153500,333583879,843,843,843,843,0
|
|
20230921,153400,333583879,843,843,843,843,0
|
|
20230921,153300,333583879,843,843,843,843,0
|
|
20230921,153200,333583879,843,843,843,843,0
|
|
20230921,153100,333583879,843,843,843,843,0
|
|
20230921,153000,333583879,843,843,843,843,3492
|
|
20230921,152900,330640123,843,843,843,843,0
|
|
20230921,152800,330640123,843,843,843,843,0
|
|
20230921,152700,330640123,843,843,843,843,0
|
|
20230921,152600,330640123,843,843,843,843,0
|
|
20230921,152500,330640123,843,843,843,843,0
|
|
20230921,152400,330640123,843,843,843,843,0
|
|
20230921,152300,330640123,843,843,843,843,0
|
|
20230921,152200,330640123,843,843,843,843,0
|
|
20230921,152100,330640123,843,843,843,843,0
|
|
20230921,152000,330640123,843,843,843,843,0
|
|
20230921,151900,330640123,843,843,843,843,64
|
|
20230921,151800,330586171,843,843,843,843,0
|
|
20230921,151700,330586171,843,843,843,843,2372
|
|
20230921,151600,328586575,843,843,843,843,36
|
|
20230921,151500,328556227,843,843,843,843,4
|
|
20230921,151400,328552855,843,843,843,843,2
|
|
20230921,151300,328551169,843,843,843,843,8
|
|
20230921,151200,328544425,843,843,843,843,29
|
|
20230921,151100,328519978,843,843,843,843,6
|
|
20230921,151000,328514920,843,842,843,838,1158
|
|
20230921,150900,327542291,842,842,842,842,0
|
|
20230921,150800,327542291,842,842,842,842,100
|
|
20230921,150700,327458091,841,841,841,841,0
|
|
20230921,150600,327458091,841,841,841,841,64
|
|
20230921,150500,327404267,842,842,842,842,151
|
|
20230921,150400,327277125,842,842,842,842,5
|
|
20230921,150300,327272915,842,842,842,842,10
|
|
20230921,150200,327264495,842,842,842,842,0
|
|
20230921,150100,327264495,842,842,842,842,0
|
|
20230921,150000,327264495,842,842,842,842,30
|
|
20230921,145900,327239235,842,841,842,841,502
|
|
20230921,145800,326816860,842,842,842,842,0
|
|
20230921,145700,326816860,842,842,842,842,0
|
|
20230921,145600,326816860,842,842,842,842,0
|
|
20230921,145500,326816860,842,841,842,838,173
|
|
20230921,145400,326671751,838,839,839,838,700
|
|
20230921,145300,326085138,844,840,844,840,2000
|
|
20230921,145200,324400655,840,840,840,840,40
|
|
20230921,145100,324367055,841,841,841,841,0
|
|
20230921,145000,324367055,841,841,841,841,0
|
|
20230921,144900,324367055,841,840,841,840,60
|
|
20230921,144800,324316645,841,841,841,841,0
|
|
20230921,144700,324316645,841,841,841,841,2
|
|
20230921,144600,324314963,841,841,841,841,119
|
|
20230921,144500,324214884,838,839,839,838,3589
|
|
20230921,144400,321207186,841,841,841,841,3000
|
|
20230921,144300,318684186,841,841,841,841,20
|
|
20230921,144200,318667366,841,841,841,841,12
|
|
20230921,144100,318657274,841,839,841,839,21
|
|
20230921,144000,318639653,838,838,838,838,0
|
|
20230921,143900,318639653,838,838,838,838,0
|
|
20230921,143800,318639653,838,838,838,838,0
|
|
20230921,143700,318639653,838,839,839,838,2216
|
|
20230921,143600,316782641,839,840,840,839,757
|
|
20230921,143500,316147259,840,840,840,840,0
|
|
20230921,143400,316147259,840,840,840,840,34
|
|
20230921,143300,316118699,839,839,839,839,0
|
|
20230921,143200,316118699,839,839,839,839,0
|
|
20230921,143100,316118699,839,839,839,839,790
|
|
20230921,143000,315455889,839,839,839,839,5
|
|
20230921,142900,315451694,839,839,839,839,613
|
|
20230921,142800,314937387,839,839,839,838,161
|
|
20230921,142700,314802458,839,839,839,839,13
|
|
20230921,142600,314791551,839,839,839,839,2756
|
|
20230921,142500,312479267,839,840,840,839,1818
|
|
20230921,142400,310953958,840,842,842,840,1050
|
|
20230921,142300,310071846,842,842,842,842,0
|
|
20230921,142200,310071846,842,842,842,842,500
|
|
20230921,142100,309650846,841,841,842,841,647
|
|
20230921,142000,309106709,841,841,841,841,419
|
|
20230921,141900,308754330,841,843,844,841,55
|
|
20230921,141800,308707982,841,843,843,841,657
|
|
20230921,141700,308154753,843,840,843,840,2338
|
|
20230921,141600,306190830,841,841,841,841,1100
|
|
20230921,141500,305265730,841,841,841,841,1244
|
|
20230921,141400,304219526,841,841,841,841,200
|
|
20230921,141300,304051326,841,841,841,841,55
|
|
20230921,141200,304005071,841,841,841,841,290
|
|
20230921,141100,303761181,841,841,841,841,100
|
|
20230921,141000,303677081,841,841,841,841,0
|
|
20230921,140900,303677081,841,841,841,841,0
|
|
20230921,140800,303677081,841,841,841,841,1
|
|
20230921,140700,303676240,841,841,841,841,0
|
|
20230921,140600,303676240,841,841,841,841,0
|
|
20230921,140500,303676240,841,841,841,841,150
|
|
20230921,140400,303550090,841,840,841,840,211
|
|
20230921,140300,303372789,841,841,841,841,100
|
|
20230921,140200,303288689,841,841,841,841,0
|
|
20230921,140100,303288689,841,841,841,841,0
|
|
20230921,140000,303288689,841,841,841,841,390
|
|
20230921,135900,302960699,840,840,840,840,0
|
|
20230921,135800,302960699,840,840,840,840,0
|
|
20230921,135700,302960699,840,840,840,840,1000
|
|
20230921,135600,302120699,840,840,840,840,0
|
|
20230921,135500,302120699,840,840,840,840,129
|
|
20230921,135400,302012339,840,840,840,840,0
|
|
20230921,135300,302012339,840,840,840,840,1100
|
|
20230921,135200,301088339,840,841,841,840,373
|
|
20230921,135100,300774705,841,841,841,841,200
|
|
20230921,135000,300606505,842,842,842,842,0
|
|
20230921,134900,300606505,842,842,842,842,5925
|
|
20230921,134800,295617655,844,844,844,844,0
|
|
20230921,134700,295617655,844,844,844,844,0
|
|
20230921,134600,295617655,844,843,844,843,94
|
|
20230921,134500,295538412,843,843,843,843,30
|
|
20230921,134400,295513122,843,842,843,842,161
|
|
20230921,134300,295377460,842,842,842,842,98
|
|
20230921,134200,295294944,842,842,842,842,350
|
|
20230921,134100,295000244,842,842,842,842,0
|
|
20230921,134000,295000244,842,842,842,842,103
|
|
20230921,133900,294913518,842,842,842,842,6
|
|
20230921,133800,294908466,842,842,842,842,0
|
|
20230921,133700,294908466,842,842,842,842,50
|
|
20230921,133600,294866366,842,842,842,842,0
|
|
20230921,133500,294866366,842,841,842,840,122
|
|
20230921,133400,294763876,841,841,841,841,2
|
|
20230921,133300,294762194,842,842,842,842,0
|
|
20230921,133200,294762194,842,842,842,842,0
|
|
20230921,133100,294762194,842,842,842,842,0
|
|
20230921,133000,294762194,842,842,842,842,0
|
|
20230921,132900,294762194,842,842,842,842,0
|
|
20230921,132800,294762194,842,842,842,842,30
|
|
20230921,132700,294736934,842,842,842,842,70
|
|
20230921,132600,294677994,842,842,842,842,102
|
|
20230921,132500,294592110,841,841,841,841,975
|
|
20230921,132400,293772135,841,841,841,841,0
|
|
20230921,132300,293772135,841,841,841,841,0
|
|
20230921,132200,293772135,841,841,841,841,0
|
|
20230921,132100,293772135,841,841,841,841,11
|
|
20230921,132000,293762884,842,840,842,840,5032
|
|
20230921,131900,289535971,840,840,840,840,0
|
|
20230921,131800,289535971,840,840,840,840,0
|
|
20230921,131700,289535971,840,840,840,840,49
|
|
20230921,131600,289494811,840,840,840,840,10
|
|
20230921,131500,289486411,840,839,840,839,412
|
|
20230921,131400,289140741,838,839,839,838,2010
|
|
20230921,131300,287456261,839,838,839,838,171
|
|
20230921,131200,287312953,838,838,838,838,0
|
|
20230921,131100,287312953,838,839,839,838,350
|
|
20230921,131000,287019603,839,839,839,839,0
|
|
20230921,130900,287019603,839,839,839,839,2
|
|
20230921,130800,287017925,838,838,838,838,0
|
|
20230921,130700,287017925,838,839,839,838,2037
|
|
20230921,130600,285310908,838,839,839,838,1956
|
|
20230921,130500,283671280,839,836,839,836,2137
|
|
20230921,130400,281880475,837,837,837,837,1186
|
|
20230921,130300,280887793,839,839,839,839,1
|
|
20230921,130200,280886954,836,836,836,836,0
|
|
20230921,130100,280886954,836,836,836,836,0
|
|
20230921,130000,280886954,836,836,836,836,236
|
|
20230921,125900,280689658,837,837,837,837,67
|
|
20230921,125800,280633579,839,837,839,837,1003
|
|
20230921,125700,279792068,837,837,837,837,3
|
|
20230921,125600,279789557,839,839,839,839,4
|
|
20230921,125500,279786201,837,839,839,837,53
|
|
20230921,125400,279741739,839,839,839,836,104
|
|
20230921,125300,279654492,836,836,836,836,3
|
|
20230921,125200,279651984,839,839,839,839,0
|
|
20230921,125100,279651984,839,839,839,839,51
|
|
20230921,125000,279609195,836,837,840,835,7556
|
|
20230921,124900,273294848,839,837,839,837,591
|
|
20230921,124800,272800139,837,837,837,837,3
|
|
20230921,124700,272797628,837,837,837,837,1
|
|
20230921,124600,272796791,837,837,839,837,5
|
|
20230921,124500,272792604,837,838,838,837,2803
|
|
20230921,124400,270445811,838,839,839,838,1217
|
|
20230921,124300,269425403,839,841,841,839,2178
|
|
20230921,124200,267597194,842,842,842,842,402
|
|
20230921,124100,267258710,842,842,842,842,6
|
|
20230921,124000,267253658,840,840,840,839,3305
|
|
20230921,123900,264477461,840,841,841,840,17259
|
|
20230921,123800,249979199,842,842,842,842,200
|
|
20230921,123700,249810799,842,842,842,842,300
|
|
20230921,123600,249558199,841,841,841,841,3
|
|
20230921,123500,249555676,841,841,841,841,0
|
|
20230921,123400,249555676,841,841,841,841,0
|
|
20230921,123300,249555676,841,841,841,841,0
|
|
20230921,123200,249555676,841,841,841,841,11
|
|
20230921,123100,249546425,841,841,841,841,0
|
|
20230921,123000,249546425,841,841,841,841,6760
|
|
20230921,122900,243861265,842,841,842,841,276
|
|
20230921,122800,243629136,842,842,842,842,4227
|
|
20230921,122700,240070002,843,843,843,843,0
|
|
20230921,122600,240070002,843,842,844,842,491
|
|
20230921,122500,239655700,844,842,844,842,2313
|
|
20230921,122400,237707908,842,842,842,842,0
|
|
20230921,122300,237707908,842,843,843,842,1207
|
|
20230921,122200,236690414,842,843,843,842,9229
|
|
20230921,122100,228919591,842,843,843,842,10213
|
|
20230921,122000,220316287,844,844,844,844,0
|
|
20230921,121900,220316287,844,844,844,844,1257
|
|
20230921,121800,219255379,844,844,844,844,965
|
|
20230921,121700,218440919,844,844,844,844,340
|
|
20230921,121600,218153959,844,844,844,844,0
|
|
20230921,121500,218153959,844,844,844,844,301
|
|
20230921,121400,217899915,843,843,843,843,600
|
|
20230921,121300,217394115,844,844,844,844,27
|
|
20230921,121200,217371327,844,844,844,844,693
|
|
20230921,121100,216786435,844,844,844,844,54
|
|
20230921,121000,216740859,845,845,845,845,100
|
|
20230921,120900,216656359,845,845,845,845,0
|
|
20230921,120800,216656359,845,844,845,844,435
|
|
20230921,120700,216289218,844,844,844,843,27
|
|
20230921,120600,216266440,844,843,844,843,492
|
|
20230921,120500,215851334,844,844,844,844,380
|
|
20230921,120400,215530614,844,844,844,844,0
|
|
20230921,120300,215530614,844,844,844,844,0
|
|
20230921,120200,215530614,844,844,844,844,20
|
|
20230921,120100,215513734,843,843,843,843,0
|
|
20230921,120000,215513734,843,843,843,843,0
|
|
20230921,115900,215513734,843,843,843,843,11
|
|
20230921,115800,215504461,843,845,845,843,4199
|
|
20230921,115700,211962405,845,846,846,845,6927
|
|
20230921,115600,206107501,847,847,847,847,1437
|
|
20230921,115500,204890362,848,848,848,847,64
|
|
20230921,115400,204836107,848,848,848,848,0
|
|
20230921,115300,204836107,848,848,848,848,100
|
|
20230921,115200,204751307,849,849,849,849,0
|
|
20230921,115100,204751307,849,849,849,849,0
|
|
20230921,115000,204751307,849,849,849,849,110
|
|
20230921,114900,204657917,849,849,849,849,0
|
|
20230921,114800,204657917,849,849,849,849,58
|
|
20230921,114700,204608675,849,849,849,849,0
|
|
20230921,114600,204608675,849,849,849,849,0
|
|
20230921,114500,204608675,849,849,849,849,236
|
|
20230921,114400,204408311,849,849,849,849,0
|
|
20230921,114300,204408311,849,849,849,849,2
|
|
20230921,114200,204406613,849,849,849,849,1
|
|
20230921,114100,204405764,848,848,848,848,0
|
|
20230921,114000,204405764,848,848,848,848,0
|
|
20230921,113900,204405764,848,848,848,848,0
|
|
20230921,113800,204405764,848,848,848,848,75
|
|
20230921,113700,204342164,848,848,848,848,5
|
|
20230921,113600,204337924,848,848,848,847,222
|
|
20230921,113500,204149669,849,850,850,849,6
|
|
20230921,113400,204144572,851,851,851,851,0
|
|
20230921,113300,204144572,851,850,851,850,390
|
|
20230921,113200,203812740,850,850,850,850,1
|
|
20230921,113100,203811890,845,845,845,845,0
|
|
20230921,113000,203811890,845,845,845,845,0
|
|
20230921,112900,203811890,845,845,845,845,0
|
|
20230921,112800,203811890,845,846,846,845,17406
|
|
20230921,112700,189098815,846,847,847,846,8788
|
|
20230921,112600,181659482,848,848,848,848,3134
|
|
20230921,112500,179001850,848,849,849,848,16000
|
|
20230921,112400,165428372,849,849,849,849,143
|
|
20230921,112300,165306965,849,849,849,849,180
|
|
20230921,112200,165154145,850,850,850,850,2680
|
|
20230921,112100,162876145,851,852,852,851,1506
|
|
20230921,112000,161594536,852,852,852,852,0
|
|
20230921,111900,161594536,852,852,852,852,8
|
|
20230921,111800,161587720,852,852,852,852,2
|
|
20230921,111700,161586016,852,852,852,852,0
|
|
20230921,111600,161586016,852,852,852,852,0
|
|
20230921,111500,161586016,852,850,852,850,1300
|
|
20230921,111400,160479909,849,849,849,849,0
|
|
20230921,111300,160479909,849,849,849,849,0
|
|
20230921,111200,160479909,849,849,849,849,0
|
|
20230921,111100,160479909,849,849,849,849,0
|
|
20230921,111000,160479909,849,849,849,849,0
|
|
20230921,110900,160479909,849,849,849,849,0
|
|
20230921,110800,160479909,849,849,849,849,0
|
|
20230921,110700,160479909,849,849,849,849,0
|
|
20230921,110600,160479909,849,849,849,848,535
|
|
20230921,110500,160025978,849,850,850,849,875
|
|
20230921,110400,159282933,851,851,851,851,3
|
|
20230921,110300,159280380,850,851,851,850,21
|
|
20230921,110200,159262527,851,851,851,851,19
|
|
20230921,110100,159246358,852,852,852,852,3
|
|
20230921,110000,159243802,853,853,853,853,0
|
|
20230921,105900,159243802,853,853,853,853,0
|
|
20230921,105800,159243802,853,853,853,853,0
|
|
20230921,105700,159243802,853,851,853,850,4844
|
|
20230921,105600,155126061,853,853,853,851,6658
|
|
20230921,105500,149460087,851,852,852,851,4000
|
|
20230921,105400,146056066,853,853,853,853,0
|
|
20230921,105300,146056066,853,853,853,853,0
|
|
20230921,105200,146056066,853,853,853,853,285
|
|
20230921,105100,145812961,853,853,853,853,1000
|
|
20230921,105000,144959961,853,853,853,853,117
|
|
20230921,104900,144860160,853,853,853,853,1
|
|
20230921,104800,144859307,853,853,853,853,7
|
|
20230921,104700,144853336,854,853,854,848,14726
|
|
20230921,104600,132343481,851,851,851,851,2356
|
|
20230921,104500,130338525,851,853,853,851,9439
|
|
20230921,104400,122304360,853,853,853,853,229
|
|
20230921,104300,122109023,853,853,853,853,116
|
|
20230921,104200,122010075,853,853,853,853,47
|
|
20230921,104100,121969984,853,853,853,853,0
|
|
20230921,104000,121969984,853,852,853,852,807
|
|
20230921,103900,121282418,853,853,853,853,190
|
|
20230921,103800,121120348,854,854,854,854,0
|
|
20230921,103700,121120348,854,854,854,854,0
|
|
20230921,103600,121120348,854,854,854,854,10000
|
|
20230921,103500,112580348,854,854,854,854,0
|
|
20230921,103400,112580348,854,853,854,853,12
|
|
20230921,103300,112570110,854,854,854,854,0
|
|
20230921,103200,112570110,854,853,854,852,716
|
|
20230921,103100,111959540,853,853,853,853,102
|
|
20230921,103000,111872534,852,852,852,852,785
|
|
20230921,102900,111203714,852,852,852,852,1
|
|
20230921,102800,111202862,852,853,853,852,1001
|
|
20230921,102700,110349010,852,852,852,852,3100
|
|
20230921,102600,107707810,854,854,854,854,22
|
|
20230921,102500,107689022,854,852,854,852,2021
|
|
20230921,102400,105967128,854,854,854,854,0
|
|
20230921,102300,105967128,854,851,854,851,1213
|
|
20230921,102200,104934862,852,853,853,852,2213
|
|
20230921,102100,103049014,854,854,854,854,0
|
|
20230921,102000,103049014,854,854,854,854,0
|
|
20230921,101900,103049014,854,854,854,854,0
|
|
20230921,101800,103049014,854,854,854,854,363
|
|
20230921,101700,102739012,855,855,855,854,689
|
|
20230921,101600,102150555,855,854,855,854,5262
|
|
20230921,101500,97656757,855,855,855,855,1002
|
|
20230921,101400,96800047,855,855,855,855,198
|
|
20230921,101300,96630757,855,855,855,855,1032
|
|
20230921,101200,95748397,854,854,854,854,0
|
|
20230921,101100,95748397,854,854,854,854,911
|
|
20230921,101000,94970403,855,854,855,854,791
|
|
20230921,100900,94294838,855,853,855,853,725
|
|
20230921,100800,93676409,853,852,853,852,14
|
|
20230921,100700,93664479,852,852,852,852,5736
|
|
20230921,100600,88777407,852,854,854,851,27978
|
|
20230921,100500,64927505,855,855,855,854,2185
|
|
20230921,100400,63060630,855,855,855,855,1796
|
|
20230921,100300,61525050,856,856,856,856,0
|
|
20230921,100200,61525050,856,856,856,856,588
|
|
20230921,100100,61021722,856,856,856,856,0
|
|
20230921,100000,61021722,856,856,856,856,1
|
|
20230921,095900,61020866,856,856,856,856,114
|
|
20230921,095800,60923282,856,856,856,856,0
|
|
20230921,095700,60923282,856,856,856,856,16
|
|
20230921,095600,60909586,856,856,856,856,5
|
|
20230921,095500,60905306,855,857,857,855,2405
|
|
20230921,095400,58849028,856,856,856,856,202
|
|
20230921,095300,58676116,858,858,858,858,25
|
|
20230921,095200,58654666,858,858,858,858,100
|
|
20230921,095100,58568866,860,860,860,860,0
|
|
20230921,095000,58568866,860,859,860,859,37
|
|
20230921,094900,58537082,854,858,858,854,11752
|
|
20230921,094800,48480027,858,858,858,858,0
|
|
20230921,094700,48480027,858,858,858,858,0
|
|
20230921,094600,48480027,858,858,858,858,0
|
|
20230921,094500,48480027,858,858,858,858,10
|
|
20230921,094400,48471447,858,857,858,857,502
|
|
20230921,094300,48041231,858,858,858,858,1
|
|
20230921,094200,48040373,858,858,858,858,100
|
|
20230921,094100,47954573,858,858,858,858,6
|
|
20230921,094000,47949425,858,859,859,858,1586
|
|
20230921,093900,46587383,860,860,860,860,0
|
|
20230921,093800,46587383,860,860,860,860,11
|
|
20230921,093700,46577923,858,859,859,858,551
|
|
20230921,093600,46104914,860,860,860,860,2
|
|
20230921,093500,46103194,859,859,859,859,100
|
|
20230921,093400,46017294,860,860,860,860,1
|
|
20230921,093300,46016434,858,859,859,858,751
|
|
20230921,093200,45372075,859,860,860,859,103
|
|
20230921,093100,45283596,860,858,860,858,3751
|
|
20230921,093000,42064894,860,861,861,859,6793
|
|
20230921,092900,36222848,862,861,862,860,613
|
|
20230921,092800,35695329,861,861,861,861,195
|
|
20230921,092700,35527434,861,862,862,861,3423
|
|
20230921,092600,32579371,862,863,863,861,7953
|
|
20230921,092500,25720310,863,863,863,863,123
|
|
20230921,092400,25614161,863,863,863,863,9000
|
|
20230921,092300,17847161,863,863,863,863,0
|
|
20230921,092200,17847161,863,863,863,863,0
|
|
20230921,092100,17847161,863,864,864,863,70
|
|
20230921,092000,17786730,865,865,865,865,1
|
|
20230921,091900,17785865,865,865,865,865,5
|
|
20230921,091800,17781540,865,865,865,865,970
|
|
20230921,091700,16942490,866,866,866,866,0
|
|
20230921,091600,16942490,866,866,866,866,0
|
|
20230921,091500,16942490,866,866,866,866,2
|
|
20230921,091400,16940758,865,865,865,865,150
|
|
20230921,091300,16811008,865,865,865,865,4
|
|
20230921,091200,16807548,865,863,865,863,3218
|
|
20230921,091100,14030412,862,863,863,862,3575
|
|
20230921,091000,10948650,863,863,863,863,800
|
|
20230921,090900,10258250,863,863,863,863,982
|
|
20230921,090800,9410784,863,863,863,863,20
|
|
20230921,090700,9393524,866,866,866,866,199
|
|
20230921,090600,9221190,866,868,868,866,6
|
|
20230921,090500,9215986,862,864,864,862,4644
|
|
20230921,090400,5212846,862,863,863,862,1150
|
|
20230921,090300,4221245,862,862,862,862,300
|
|
20230921,090200,3962645,862,862,862,862,0
|
|
20230921,090100,3962645,862,863,863,862,2253
|
|
20230921,090000,2020528,862,862,862,862,2344
|