591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184800,263709149,815,815,815,815,16454
|
|
20230925,184700,263709149,815,815,815,815,0
|
|
20230925,184600,263709149,815,815,815,815,0
|
|
20230925,184500,263709149,815,815,815,815,0
|
|
20230925,184400,263709149,815,815,815,815,0
|
|
20230925,184300,263709149,815,815,815,815,0
|
|
20230925,184200,263709149,815,815,815,815,0
|
|
20230925,184100,263709149,815,815,815,815,0
|
|
20230925,184000,263709149,815,815,815,815,0
|
|
20230925,183900,263709149,815,815,815,815,0
|
|
20230925,183800,263709149,815,815,815,815,0
|
|
20230925,183700,263709149,815,815,815,815,0
|
|
20230925,183600,263709149,815,815,815,815,0
|
|
20230925,183500,263709149,815,815,815,815,0
|
|
20230925,183400,263709149,815,815,815,815,0
|
|
20230925,183300,263709149,815,815,815,815,0
|
|
20230925,183200,263709149,815,815,815,815,0
|
|
20230925,183100,263709149,815,815,815,815,0
|
|
20230925,183000,263709149,815,815,815,815,0
|
|
20230925,182900,263709149,815,815,815,815,0
|
|
20230925,182800,263709149,815,815,815,815,0
|
|
20230925,182700,263709149,815,815,815,815,0
|
|
20230925,182600,263709149,815,815,815,815,0
|
|
20230925,182500,263709149,815,815,815,815,0
|
|
20230925,182400,263709149,815,815,815,815,0
|
|
20230925,182300,263709149,815,815,815,815,0
|
|
20230925,182200,263709149,815,815,815,815,0
|
|
20230925,182100,263709149,815,815,815,815,0
|
|
20230925,182000,263709149,815,815,815,815,0
|
|
20230925,181900,263709149,815,815,815,815,0
|
|
20230925,181800,263709149,815,815,815,815,16454
|
|
20230925,181700,263709149,815,815,815,815,0
|
|
20230925,181600,263709149,815,815,815,815,0
|
|
20230925,181500,263709149,815,815,815,815,0
|
|
20230925,181400,263709149,815,815,815,815,0
|
|
20230925,181300,263709149,815,815,815,815,0
|
|
20230925,181200,263709149,815,815,815,815,0
|
|
20230925,181100,263709149,815,815,815,815,0
|
|
20230925,181000,263709149,815,815,815,815,0
|
|
20230925,180900,263709149,815,815,815,815,0
|
|
20230925,180800,263709149,815,815,815,815,0
|
|
20230925,180700,263709149,815,815,815,815,0
|
|
20230925,180600,263709149,815,815,815,815,0
|
|
20230925,180500,263709149,815,815,815,815,0
|
|
20230925,180400,263709149,815,815,815,815,0
|
|
20230925,180300,263709149,815,815,815,815,0
|
|
20230925,180200,263709149,815,815,815,815,0
|
|
20230925,180100,263709149,815,815,815,815,0
|
|
20230925,180000,263709149,815,815,815,815,0
|
|
20230925,175900,263709149,815,815,815,815,0
|
|
20230925,175800,263709149,815,815,815,815,0
|
|
20230925,175700,263709149,815,815,815,815,0
|
|
20230925,175600,263709149,815,815,815,815,0
|
|
20230925,175500,263709149,815,815,815,815,0
|
|
20230925,175400,263709149,815,815,815,815,0
|
|
20230925,175300,263709149,815,815,815,815,0
|
|
20230925,175200,263709149,815,815,815,815,0
|
|
20230925,175100,263709149,815,815,815,815,0
|
|
20230925,175000,263709149,815,815,815,815,0
|
|
20230925,174900,263709149,815,815,815,815,0
|
|
20230925,174800,263709149,815,815,815,815,16454
|
|
20230925,174700,263709149,815,815,815,815,0
|
|
20230925,174600,263709149,815,815,815,815,0
|
|
20230925,174500,263709149,815,815,815,815,0
|
|
20230925,174400,263709149,815,815,815,815,0
|
|
20230925,174300,263709149,815,815,815,815,0
|
|
20230925,174200,263709149,815,815,815,815,0
|
|
20230925,174100,263709149,815,815,815,815,0
|
|
20230925,174000,263709149,815,815,815,815,0
|
|
20230925,173900,263709149,815,815,815,815,0
|
|
20230925,173800,263709149,815,815,815,815,0
|
|
20230925,173700,263709149,815,815,815,815,0
|
|
20230925,173600,263709149,815,815,815,815,0
|
|
20230925,173500,263709149,815,815,815,815,0
|
|
20230925,173400,263709149,815,815,815,815,0
|
|
20230925,173300,263709149,815,815,815,815,0
|
|
20230925,173200,263709149,815,815,815,815,0
|
|
20230925,173100,263709149,815,815,815,815,0
|
|
20230925,173000,263709149,815,815,815,815,0
|
|
20230925,172900,263709149,815,815,815,815,0
|
|
20230925,172800,263709149,815,815,815,815,0
|
|
20230925,172700,263709149,815,815,815,815,0
|
|
20230925,172600,263709149,815,815,815,815,0
|
|
20230925,172500,263709149,815,815,815,815,0
|
|
20230925,172400,263709149,815,815,815,815,0
|
|
20230925,172300,263709149,815,815,815,815,0
|
|
20230925,172200,263709149,815,815,815,815,0
|
|
20230925,172100,263709149,815,815,815,815,0
|
|
20230925,172000,263709149,815,815,815,815,0
|
|
20230925,171900,263709149,815,815,815,815,0
|
|
20230925,171800,263709149,815,815,815,815,16454
|
|
20230925,171700,263709149,815,815,815,815,0
|
|
20230925,171600,263709149,815,815,815,815,0
|
|
20230925,171500,263709149,815,815,815,815,0
|
|
20230925,171400,263709149,815,815,815,815,0
|
|
20230925,171300,263709149,815,815,815,815,0
|
|
20230925,171200,263709149,815,815,815,815,0
|
|
20230925,171100,263709149,815,815,815,815,0
|
|
20230925,171000,263709149,815,815,815,815,0
|
|
20230925,170900,263709149,815,815,815,815,0
|
|
20230925,170800,263709149,815,815,815,815,0
|
|
20230925,170700,263709149,815,815,815,815,0
|
|
20230925,170600,263709149,815,815,815,815,0
|
|
20230925,170500,263709149,815,815,815,815,0
|
|
20230925,170400,263709149,815,815,815,815,0
|
|
20230925,170300,263709149,815,815,815,815,0
|
|
20230925,170200,263709149,815,815,815,815,0
|
|
20230925,170100,263709149,815,815,815,815,0
|
|
20230925,170000,263709149,815,815,815,815,0
|
|
20230925,165900,263709149,815,815,815,815,0
|
|
20230925,165800,263709149,815,815,815,815,0
|
|
20230925,165700,263709149,815,815,815,815,0
|
|
20230925,165600,263709149,815,815,815,815,0
|
|
20230925,165500,263709149,815,815,815,815,0
|
|
20230925,165400,263709149,815,815,815,815,0
|
|
20230925,165300,263709149,815,815,815,815,0
|
|
20230925,165200,263709149,815,815,815,815,0
|
|
20230925,165100,263709149,815,815,815,815,0
|
|
20230925,165000,263709149,815,815,815,815,0
|
|
20230925,164900,263709149,815,815,815,815,0
|
|
20230925,164800,263709149,815,815,815,815,16454
|
|
20230925,164700,263709149,815,815,815,815,0
|
|
20230925,164600,263709149,815,815,815,815,0
|
|
20230925,164500,263709149,815,815,815,815,0
|
|
20230925,164400,263709149,815,815,815,815,0
|
|
20230925,164300,263709149,815,815,815,815,0
|
|
20230925,164200,263709149,815,815,815,815,0
|
|
20230925,164100,263709149,815,815,815,815,0
|
|
20230925,164000,263709149,815,815,815,815,0
|
|
20230925,163900,263709149,815,815,815,815,0
|
|
20230925,163800,263709149,815,815,815,815,0
|
|
20230925,163700,263709149,815,815,815,815,0
|
|
20230925,163600,263709149,815,815,815,815,0
|
|
20230925,163500,263709149,815,815,815,815,0
|
|
20230925,163400,263709149,815,815,815,815,0
|
|
20230925,163300,263709149,815,815,815,815,0
|
|
20230925,163200,263709149,815,815,815,815,0
|
|
20230925,163100,263709149,815,815,815,815,0
|
|
20230925,163000,263709149,815,815,815,815,0
|
|
20230925,162900,263709149,815,815,815,815,0
|
|
20230925,162800,263709149,815,815,815,815,0
|
|
20230925,162700,263709149,815,815,815,815,0
|
|
20230925,162600,263709149,815,815,815,815,0
|
|
20230925,162500,263709149,815,815,815,815,0
|
|
20230925,162400,263709149,815,815,815,815,0
|
|
20230925,162300,263709149,815,815,815,815,0
|
|
20230925,162200,263709149,815,815,815,815,0
|
|
20230925,162100,263709149,815,815,815,815,0
|
|
20230925,162000,263709149,815,815,815,815,0
|
|
20230925,161900,263709149,815,815,815,815,0
|
|
20230925,161800,263709149,815,815,815,815,16454
|
|
20230925,161700,263709149,815,815,815,815,0
|
|
20230925,161600,263709149,815,815,815,815,0
|
|
20230925,161500,263709149,815,815,815,815,0
|
|
20230925,161400,263709149,815,815,815,815,0
|
|
20230925,161300,263709149,815,815,815,815,0
|
|
20230925,161200,263709149,815,815,815,815,0
|
|
20230925,161100,263709149,815,815,815,815,0
|
|
20230925,161000,263709149,815,815,815,815,0
|
|
20230925,160900,263709149,815,815,815,815,0
|
|
20230925,160800,263709149,815,815,815,815,0
|
|
20230925,160700,263709149,815,815,815,815,0
|
|
20230925,160600,263709149,815,815,815,815,0
|
|
20230925,160500,263709149,815,815,815,815,0
|
|
20230925,160400,263709149,815,815,815,815,0
|
|
20230925,160300,263709149,815,815,815,815,0
|
|
20230925,160200,263709149,815,815,815,815,0
|
|
20230925,160100,263709149,815,815,815,815,0
|
|
20230925,160000,263709149,815,815,815,815,0
|
|
20230925,155900,263709149,815,815,815,815,0
|
|
20230925,155800,263709149,815,815,815,815,0
|
|
20230925,155700,263709149,815,815,815,815,0
|
|
20230925,155600,263709149,815,815,815,815,0
|
|
20230925,155500,263709149,815,815,815,815,0
|
|
20230925,155400,263709149,815,815,815,815,0
|
|
20230925,155300,263709149,815,815,815,815,0
|
|
20230925,155200,263709149,815,815,815,815,0
|
|
20230925,155100,263709149,815,815,815,815,0
|
|
20230925,155000,263709149,815,815,815,815,0
|
|
20230925,154900,263709149,815,815,815,815,0
|
|
20230925,154800,263709149,815,815,815,815,16454
|
|
20230925,154700,263709149,815,815,815,815,0
|
|
20230925,154600,263709149,815,815,815,815,0
|
|
20230925,154500,263709149,815,815,815,815,0
|
|
20230925,154400,263709149,815,815,815,815,0
|
|
20230925,154300,263709149,815,815,815,815,0
|
|
20230925,154200,263709149,815,815,815,815,0
|
|
20230925,154100,263709149,815,815,815,815,0
|
|
20230925,154000,263709149,815,815,815,815,0
|
|
20230925,153900,263709149,815,815,815,815,0
|
|
20230925,153800,263709149,815,815,815,815,0
|
|
20230925,153700,263709149,815,815,815,815,0
|
|
20230925,153600,263709149,815,815,815,815,0
|
|
20230925,153500,263709149,815,815,815,815,0
|
|
20230925,153400,263709149,815,815,815,815,0
|
|
20230925,153300,263709149,815,815,815,815,0
|
|
20230925,153200,263709149,815,815,815,815,0
|
|
20230925,153100,263709149,815,815,815,815,0
|
|
20230925,153000,263709149,815,815,815,815,16454
|
|
20230925,152900,250299139,825,825,825,825,0
|
|
20230925,152800,250299139,825,825,825,825,0
|
|
20230925,152700,250299139,825,825,825,825,0
|
|
20230925,152600,250299139,825,825,825,825,0
|
|
20230925,152500,250299139,825,825,825,825,0
|
|
20230925,152400,250299139,825,825,825,825,0
|
|
20230925,152300,250299139,825,825,825,825,0
|
|
20230925,152200,250299139,825,825,825,825,0
|
|
20230925,152100,250299139,825,825,825,825,0
|
|
20230925,152000,250299139,825,825,825,825,0
|
|
20230925,151900,250299139,825,823,826,819,33605
|
|
20230925,151800,222752738,828,827,828,822,51601
|
|
20230925,151700,180238239,826,826,826,826,800
|
|
20230925,151600,179577439,830,828,830,826,10037
|
|
20230925,151500,171283895,827,830,830,827,10050
|
|
20230925,151400,162964840,830,830,830,830,16
|
|
20230925,151300,162951560,830,830,830,830,3
|
|
20230925,151200,162949070,830,830,830,830,0
|
|
20230925,151100,162949070,830,830,830,830,10
|
|
20230925,151000,162940770,830,830,830,830,1
|
|
20230925,150900,162939940,828,828,828,828,150
|
|
20230925,150800,162815740,828,828,828,828,0
|
|
20230925,150700,162815740,828,829,829,828,1266
|
|
20230925,150600,161766251,829,829,829,829,0
|
|
20230925,150500,161766251,829,829,829,829,208
|
|
20230925,150400,161593819,830,830,830,830,29
|
|
20230925,150300,161569749,829,829,829,829,15
|
|
20230925,150200,161557314,830,829,830,829,297
|
|
20230925,150100,161311083,828,829,829,828,4418
|
|
20230925,150000,157650258,830,830,830,830,100
|
|
20230925,145900,157567258,830,830,830,830,1
|
|
20230925,145800,157566428,830,830,830,830,1
|
|
20230925,145700,157565598,830,830,830,830,0
|
|
20230925,145600,157565598,830,830,830,830,5
|
|
20230925,145500,157561448,830,830,830,830,10
|
|
20230925,145400,157553148,830,830,830,830,5
|
|
20230925,145300,157548998,830,830,830,830,10
|
|
20230925,145200,157540698,830,830,830,830,0
|
|
20230925,145100,157540698,830,830,830,830,100
|
|
20230925,145000,157457698,829,831,831,829,43
|
|
20230925,144900,157422032,830,830,830,830,87
|
|
20230925,144800,157349822,830,830,830,830,0
|
|
20230925,144700,157349822,830,830,830,830,213
|
|
20230925,144600,157173032,831,831,831,830,4
|
|
20230925,144500,157169709,831,831,831,831,0
|
|
20230925,144400,157169709,831,831,831,831,50
|
|
20230925,144300,157128159,831,831,831,831,0
|
|
20230925,144200,157128159,831,831,831,831,2
|
|
20230925,144100,157126497,831,831,831,831,0
|
|
20230925,144000,157126497,831,831,831,831,2
|
|
20230925,143900,157124835,831,831,831,831,0
|
|
20230925,143800,157124835,831,830,831,830,2
|
|
20230925,143700,157123174,829,829,829,829,0
|
|
20230925,143600,157123174,829,829,829,829,0
|
|
20230925,143500,157123174,829,831,831,829,1004
|
|
20230925,143400,156290852,830,831,831,830,242
|
|
20230925,143300,156089892,830,830,830,830,0
|
|
20230925,143200,156089892,830,830,831,830,1395
|
|
20230925,143100,154932034,831,831,831,831,0
|
|
20230925,143000,154932034,831,831,831,831,0
|
|
20230925,142900,154932034,831,831,831,831,0
|
|
20230925,142800,154932034,831,831,831,831,5
|
|
20230925,142700,154927879,834,834,834,834,0
|
|
20230925,142600,154927879,834,834,834,834,0
|
|
20230925,142500,154927879,834,834,834,834,0
|
|
20230925,142400,154927879,834,834,834,834,0
|
|
20230925,142300,154927879,834,834,834,834,0
|
|
20230925,142200,154927879,834,834,834,834,4
|
|
20230925,142100,154924543,830,830,830,830,0
|
|
20230925,142000,154924543,830,830,830,830,0
|
|
20230925,141900,154924543,830,830,830,830,0
|
|
20230925,141800,154924543,830,830,830,830,0
|
|
20230925,141700,154924543,830,830,830,830,0
|
|
20230925,141600,154924543,830,830,830,830,0
|
|
20230925,141500,154924543,830,830,830,830,0
|
|
20230925,141400,154924543,830,830,830,830,0
|
|
20230925,141300,154924543,830,830,830,830,0
|
|
20230925,141200,154924543,830,830,830,830,100
|
|
20230925,141100,154841543,829,829,829,829,0
|
|
20230925,141000,154841543,829,831,831,829,2476
|
|
20230925,140900,152786298,834,834,834,834,1
|
|
20230925,140800,152785464,834,834,834,834,0
|
|
20230925,140700,152785464,834,834,834,834,7
|
|
20230925,140600,152779626,834,834,834,834,11
|
|
20230925,140500,152770452,830,830,830,830,0
|
|
20230925,140400,152770452,830,830,830,830,0
|
|
20230925,140300,152770452,830,832,832,830,5500
|
|
20230925,140200,148203952,834,834,834,834,0
|
|
20230925,140100,148203952,834,834,834,834,0
|
|
20230925,140000,148203952,834,834,834,834,0
|
|
20230925,135900,148203952,834,834,834,834,0
|
|
20230925,135800,148203952,834,834,834,834,0
|
|
20230925,135700,148203952,834,832,834,832,2503
|
|
20230925,135600,146117680,832,832,832,832,4
|
|
20230925,135500,146114352,832,832,832,832,0
|
|
20230925,135400,146114352,832,832,832,832,0
|
|
20230925,135300,146114352,832,832,832,832,501
|
|
20230925,135200,145697520,831,831,831,831,419
|
|
20230925,135100,145349331,831,831,831,831,0
|
|
20230925,135000,145349331,831,831,831,831,0
|
|
20230925,134900,145349331,831,831,832,831,3491
|
|
20230925,134800,142448309,831,831,831,831,5000
|
|
20230925,134700,138293309,831,831,831,830,16000
|
|
20230925,134600,125001725,831,831,831,831,1
|
|
20230925,134500,125000894,832,832,832,832,208
|
|
20230925,134400,124827838,832,832,832,832,0
|
|
20230925,134300,124827838,832,832,832,832,3
|
|
20230925,134200,124825342,832,832,832,832,1
|
|
20230925,134100,124824510,832,832,832,832,3
|
|
20230925,134000,124822014,832,832,832,832,4
|
|
20230925,133900,124818686,832,831,832,831,2962
|
|
20230925,133800,122356964,832,832,832,832,0
|
|
20230925,133700,122356964,832,832,832,832,95
|
|
20230925,133600,122277924,832,832,832,832,40
|
|
20230925,133500,122244644,832,832,832,832,70
|
|
20230925,133400,122186404,832,832,832,832,2
|
|
20230925,133300,122184740,831,831,831,831,0
|
|
20230925,133200,122184740,831,831,831,831,0
|
|
20230925,133100,122184740,831,831,831,831,2000
|
|
20230925,133000,120522740,832,831,832,831,1050
|
|
20230925,132900,119649790,832,832,832,832,0
|
|
20230925,132800,119649790,832,832,832,832,1
|
|
20230925,132700,119648958,831,831,831,831,0
|
|
20230925,132600,119648958,831,831,831,831,0
|
|
20230925,132500,119648958,831,831,831,831,0
|
|
20230925,132400,119648958,831,831,831,831,470
|
|
20230925,132300,119258388,833,831,833,831,2
|
|
20230925,132200,119256724,833,833,833,833,116
|
|
20230925,132100,119160096,833,833,833,833,3
|
|
20230925,132000,119157597,833,833,833,833,300
|
|
20230925,131900,118907697,833,831,833,831,2
|
|
20230925,131800,118906033,833,833,833,833,0
|
|
20230925,131700,118906033,833,833,833,833,0
|
|
20230925,131600,118906033,833,833,833,833,0
|
|
20230925,131500,118906033,833,833,833,833,10
|
|
20230925,131400,118897703,833,833,833,833,0
|
|
20230925,131300,118897703,833,833,833,833,0
|
|
20230925,131200,118897703,833,833,833,833,0
|
|
20230925,131100,118897703,833,833,833,833,0
|
|
20230925,131000,118897703,833,833,833,833,0
|
|
20230925,130900,118897703,833,833,833,833,0
|
|
20230925,130800,118897703,833,833,833,833,0
|
|
20230925,130700,118897703,833,833,833,833,0
|
|
20230925,130600,118897703,833,832,833,830,2400
|
|
20230925,130500,116904302,831,831,831,831,0
|
|
20230925,130400,116904302,831,831,831,831,0
|
|
20230925,130300,116904302,831,831,831,831,0
|
|
20230925,130200,116904302,831,831,831,831,0
|
|
20230925,130100,116904302,831,831,831,831,1405
|
|
20230925,130000,115736747,830,830,830,830,4522
|
|
20230925,125900,111983487,831,831,831,831,20
|
|
20230925,125800,111966867,831,831,831,831,575
|
|
20230925,125700,111489042,831,831,831,831,0
|
|
20230925,125600,111489042,831,831,831,831,0
|
|
20230925,125500,111489042,831,831,831,831,0
|
|
20230925,125400,111489042,831,833,833,831,1000
|
|
20230925,125300,110657679,832,832,832,832,0
|
|
20230925,125200,110657679,832,833,833,832,1000
|
|
20230925,125100,109825673,834,834,834,834,0
|
|
20230925,125000,109825673,834,834,834,834,2
|
|
20230925,124900,109824005,834,834,834,834,8
|
|
20230925,124800,109817333,834,834,834,834,50
|
|
20230925,124700,109775633,832,832,832,832,0
|
|
20230925,124600,109775633,832,832,832,832,0
|
|
20230925,124500,109775633,832,832,832,832,0
|
|
20230925,124400,109775633,832,832,832,832,0
|
|
20230925,124300,109775633,832,834,834,831,9501
|
|
20230925,124200,101875220,834,834,834,834,0
|
|
20230925,124100,101875220,834,834,834,834,0
|
|
20230925,124000,101875220,834,835,835,834,158
|
|
20230925,123900,101743440,835,836,836,835,133
|
|
20230925,123800,101632384,835,836,836,835,164
|
|
20230925,123700,101495441,836,836,836,836,0
|
|
20230925,123600,101495441,836,836,836,836,503
|
|
20230925,123500,101074933,836,836,836,836,1
|
|
20230925,123400,101074097,836,836,836,836,0
|
|
20230925,123300,101074097,836,836,836,836,0
|
|
20230925,123200,101074097,836,836,836,836,243
|
|
20230925,123100,100870949,834,836,836,834,1003
|
|
20230925,123000,100033978,836,836,836,836,0
|
|
20230925,122900,100033978,836,836,836,836,2
|
|
20230925,122800,100032306,836,836,836,836,0
|
|
20230925,122700,100032306,836,836,836,836,0
|
|
20230925,122600,100032306,836,836,836,836,0
|
|
20230925,122500,100032306,836,836,836,836,10
|
|
20230925,122400,100023946,836,836,836,836,0
|
|
20230925,122300,100023946,836,836,836,836,293
|
|
20230925,122200,99778998,836,836,836,836,0
|
|
20230925,122100,99778998,836,836,836,836,0
|
|
20230925,122000,99778998,836,836,836,836,0
|
|
20230925,121900,99778998,836,837,837,836,20
|
|
20230925,121800,99762269,838,838,838,838,0
|
|
20230925,121700,99762269,838,838,838,838,0
|
|
20230925,121600,99762269,838,838,838,838,1
|
|
20230925,121500,99761431,838,838,838,838,1
|
|
20230925,121400,99760593,838,838,838,838,0
|
|
20230925,121300,99760593,838,838,838,838,0
|
|
20230925,121200,99760593,838,838,838,838,0
|
|
20230925,121100,99760593,838,838,838,838,6
|
|
20230925,121000,99755565,838,838,838,838,0
|
|
20230925,120900,99755565,838,838,838,838,0
|
|
20230925,120800,99755565,838,838,838,838,2
|
|
20230925,120700,99753889,838,838,838,838,0
|
|
20230925,120600,99753889,838,838,838,838,0
|
|
20230925,120500,99753889,838,838,838,838,0
|
|
20230925,120400,99753889,838,838,838,838,0
|
|
20230925,120300,99753889,838,838,838,838,0
|
|
20230925,120200,99753889,838,838,838,838,0
|
|
20230925,120100,99753889,838,838,838,838,506
|
|
20230925,120000,99329861,838,838,838,838,0
|
|
20230925,115900,99329861,838,838,838,838,0
|
|
20230925,115800,99329861,838,838,838,838,0
|
|
20230925,115700,99329861,838,838,838,838,0
|
|
20230925,115600,99329861,838,838,838,838,0
|
|
20230925,115500,99329861,838,837,838,837,318
|
|
20230925,115400,99063677,837,837,837,837,0
|
|
20230925,115300,99063677,837,837,837,837,2
|
|
20230925,115200,99062003,838,838,838,838,0
|
|
20230925,115100,99062003,838,838,838,838,0
|
|
20230925,115000,99062003,838,838,838,838,0
|
|
20230925,114900,99062003,838,838,838,838,301
|
|
20230925,114800,98809765,839,838,839,838,1200
|
|
20230925,114700,97803265,831,831,831,831,0
|
|
20230925,114600,97803265,831,836,836,831,1051
|
|
20230925,114500,96927465,837,837,837,837,6
|
|
20230925,114400,96922443,837,838,838,837,4
|
|
20230925,114300,96919092,840,840,840,840,0
|
|
20230925,114200,96919092,840,840,840,840,0
|
|
20230925,114100,96919092,840,840,840,840,0
|
|
20230925,114000,96919092,840,840,840,840,0
|
|
20230925,113900,96919092,840,840,840,840,2
|
|
20230925,113800,96917412,840,840,840,840,5
|
|
20230925,113700,96913212,840,836,840,836,500
|
|
20230925,113600,96493642,831,831,831,831,0
|
|
20230925,113500,96493642,831,832,832,831,1045
|
|
20230925,113400,95625156,833,835,835,833,155
|
|
20230925,113300,95495741,835,835,835,835,0
|
|
20230925,113200,95495741,835,835,835,835,0
|
|
20230925,113100,95495741,835,835,835,835,0
|
|
20230925,113000,95495741,835,835,835,835,3
|
|
20230925,112900,95493236,835,835,835,835,18
|
|
20230925,112800,95478206,835,834,835,834,3000
|
|
20230925,112700,92975677,834,834,834,834,0
|
|
20230925,112600,92975677,834,834,834,834,0
|
|
20230925,112500,92975677,834,834,834,834,0
|
|
20230925,112400,92975677,834,834,834,834,2
|
|
20230925,112300,92974009,834,834,834,834,0
|
|
20230925,112200,92974009,834,834,834,834,0
|
|
20230925,112100,92974009,834,834,834,834,1
|
|
20230925,112000,92973175,834,834,834,834,22
|
|
20230925,111900,92954827,834,834,834,834,77
|
|
20230925,111800,92890609,834,831,834,831,95
|
|
20230925,111700,92811454,833,832,833,832,400
|
|
20230925,111600,92478255,831,831,831,831,0
|
|
20230925,111500,92478255,831,831,831,831,1
|
|
20230925,111400,92477424,830,830,831,830,402
|
|
20230925,111300,92143714,829,829,829,829,0
|
|
20230925,111200,92143714,829,829,829,829,0
|
|
20230925,111100,92143714,829,829,829,829,300
|
|
20230925,111000,91895014,827,827,827,827,0
|
|
20230925,110900,91895014,827,827,827,827,0
|
|
20230925,110800,91895014,827,827,827,827,0
|
|
20230925,110700,91895014,827,830,830,827,10000
|
|
20230925,110600,83612320,830,833,833,830,15000
|
|
20230925,110500,71144130,834,836,836,834,3000
|
|
20230925,110400,68641795,835,835,835,835,0
|
|
20230925,110300,68641795,835,835,835,835,18
|
|
20230925,110200,68626765,840,840,840,840,101
|
|
20230925,110100,68541925,841,841,841,841,0
|
|
20230925,110000,68541925,841,841,841,841,0
|
|
20230925,105900,68541925,841,840,841,840,500
|
|
20230925,105800,68121457,835,835,835,835,0
|
|
20230925,105700,68121457,835,835,835,835,1000
|
|
20230925,105600,67286457,835,835,835,835,0
|
|
20230925,105500,67286457,835,835,835,835,0
|
|
20230925,105400,67286457,835,835,835,835,0
|
|
20230925,105300,67286457,835,836,836,835,2628
|
|
20230925,105200,65091086,837,837,837,837,872
|
|
20230925,105100,64361222,837,837,837,837,0
|
|
20230925,105000,64361222,837,837,837,837,0
|
|
20230925,104900,64361222,837,838,838,837,100
|
|
20230925,104800,64277506,837,837,837,837,0
|
|
20230925,104700,64277506,837,837,837,837,0
|
|
20230925,104600,64277506,837,837,837,837,0
|
|
20230925,104500,64277506,837,837,837,837,0
|
|
20230925,104400,64277506,837,837,837,837,50
|
|
20230925,104300,64235656,837,837,837,837,0
|
|
20230925,104200,64235656,837,837,837,837,0
|
|
20230925,104100,64235656,837,838,838,837,19
|
|
20230925,104000,64219749,837,837,837,837,0
|
|
20230925,103900,64219749,837,837,837,837,0
|
|
20230925,103800,64219749,837,837,837,837,0
|
|
20230925,103700,64219749,837,838,838,837,5000
|
|
20230925,103600,60034599,837,837,837,837,4
|
|
20230925,103500,60031251,837,837,837,837,0
|
|
20230925,103400,60031251,837,839,839,837,507
|
|
20230925,103300,59606685,839,839,839,839,0
|
|
20230925,103200,59606685,839,839,839,839,14
|
|
20230925,103100,59594939,840,840,840,840,0
|
|
20230925,103000,59594939,840,840,840,840,1
|
|
20230925,102900,59594099,840,840,840,840,7
|
|
20230925,102800,59588219,840,840,840,840,1
|
|
20230925,102700,59587379,840,840,840,840,11
|
|
20230925,102600,59578139,840,840,840,840,0
|
|
20230925,102500,59578139,840,840,840,840,0
|
|
20230925,102400,59578139,840,840,840,840,1
|
|
20230925,102300,59577299,840,840,840,840,0
|
|
20230925,102200,59577299,840,840,840,840,0
|
|
20230925,102100,59577299,840,840,840,840,0
|
|
20230925,102000,59577299,840,840,840,840,1
|
|
20230925,101900,59576459,836,836,836,836,0
|
|
20230925,101800,59576459,836,836,836,836,0
|
|
20230925,101700,59576459,836,837,837,836,2304
|
|
20230925,101600,57649011,838,839,839,838,2
|
|
20230925,101500,57647334,840,841,841,840,14
|
|
20230925,101400,57635568,842,842,842,842,0
|
|
20230925,101300,57635568,842,838,842,836,5238
|
|
20230925,101200,53252012,842,842,842,842,0
|
|
20230925,101100,53252012,842,842,842,842,200
|
|
20230925,101000,53083612,842,842,842,842,1
|
|
20230925,100900,53082770,838,839,839,838,474
|
|
20230925,100800,52685557,838,838,838,838,0
|
|
20230925,100700,52685557,838,838,838,838,0
|
|
20230925,100600,52685557,838,838,838,838,0
|
|
20230925,100500,52685557,838,838,838,838,0
|
|
20230925,100400,52685557,838,838,838,838,0
|
|
20230925,100300,52685557,838,838,838,838,0
|
|
20230925,100200,52685557,838,838,838,838,0
|
|
20230925,100100,52685557,838,838,838,838,0
|
|
20230925,100000,52685557,838,840,840,838,9500
|
|
20230925,095900,44718290,840,840,840,840,0
|
|
20230925,095800,44718290,840,841,841,840,300
|
|
20230925,095700,44466240,843,843,843,843,0
|
|
20230925,095600,44466240,843,843,843,843,0
|
|
20230925,095500,44466240,843,843,843,843,0
|
|
20230925,095400,44466240,843,843,843,843,0
|
|
20230925,095300,44466240,843,843,843,843,53
|
|
20230925,095200,44421561,843,843,843,843,0
|
|
20230925,095100,44421561,843,843,843,843,0
|
|
20230925,095000,44421561,843,843,843,843,0
|
|
20230925,094900,44421561,843,843,843,843,35
|
|
20230925,094800,44392056,843,843,843,843,100
|
|
20230925,094700,44307756,843,843,843,843,0
|
|
20230925,094600,44307756,843,843,843,843,1
|
|
20230925,094500,44306913,844,843,844,843,700
|
|
20230925,094400,43716207,843,843,843,843,6
|
|
20230925,094300,43711149,840,844,844,840,2001
|
|
20230925,094200,42030264,842,842,842,842,0
|
|
20230925,094100,42030264,842,845,845,842,17
|
|
20230925,094000,42015902,845,845,845,845,10
|
|
20230925,093900,42007452,845,845,845,845,1
|
|
20230925,093800,42006607,845,845,845,844,3046
|
|
20230925,093700,39435767,845,844,845,844,305
|
|
20230925,093600,39178342,844,844,844,844,0
|
|
20230925,093500,39178342,844,844,844,844,0
|
|
20230925,093400,39178342,844,842,844,842,50
|
|
20230925,093300,39136234,842,841,842,841,106
|
|
20230925,093200,39047086,842,842,842,842,66
|
|
20230925,093100,38991514,844,844,844,844,0
|
|
20230925,093000,38991514,844,844,844,844,0
|
|
20230925,092900,38991514,844,844,844,844,0
|
|
20230925,092800,38991514,844,844,844,844,0
|
|
20230925,092700,38991514,844,844,844,844,1
|
|
20230925,092600,38990670,843,841,843,841,31
|
|
20230925,092500,38964597,841,841,841,841,0
|
|
20230925,092400,38964597,841,841,841,841,0
|
|
20230925,092300,38964597,841,841,841,841,4
|
|
20230925,092200,38961233,841,841,841,841,0
|
|
20230925,092100,38961233,841,841,841,841,10
|
|
20230925,092000,38952823,841,841,843,841,44
|
|
20230925,091900,38915817,841,842,842,841,4000
|
|
20230925,091800,35551398,842,842,842,842,13300
|
|
20230925,091700,24352798,842,842,842,842,11
|
|
20230925,091600,24343536,842,842,842,842,0
|
|
20230925,091500,24343536,842,842,842,842,0
|
|
20230925,091400,24343536,842,842,842,842,0
|
|
20230925,091300,24343536,842,842,842,842,266
|
|
20230925,091200,24119564,842,842,842,842,1
|
|
20230925,091100,24118722,842,842,842,842,10
|
|
20230925,091000,24110302,842,842,842,842,223
|
|
20230925,090900,23922536,844,844,844,844,412
|
|
20230925,090800,23574808,844,844,844,844,5
|
|
20230925,090700,23570588,842,842,842,842,1181
|
|
20230925,090600,22576186,842,843,844,842,397
|
|
20230925,090500,22241815,843,843,843,843,29
|
|
20230925,090400,22217368,843,844,844,843,1708
|
|
20230925,090300,20777514,843,840,843,840,2699
|
|
20230925,090200,18502672,838,838,838,838,1474
|
|
20230925,090100,17267460,838,838,838,836,4411
|
|
20230925,090000,13576395,842,837,844,837,16220
|