592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184900,204342846,816,816,816,816,1894
|
|
20230912,184800,204342846,816,816,816,816,0
|
|
20230912,184700,204342846,816,816,816,816,0
|
|
20230912,184600,204342846,816,816,816,816,0
|
|
20230912,184500,204342846,816,816,816,816,0
|
|
20230912,184400,204342846,816,816,816,816,0
|
|
20230912,184300,204342846,816,816,816,816,0
|
|
20230912,184200,204342846,816,816,816,816,0
|
|
20230912,184100,204342846,816,816,816,816,0
|
|
20230912,184000,204342846,816,816,816,816,0
|
|
20230912,183900,204342846,816,816,816,816,0
|
|
20230912,183800,204342846,816,816,816,816,0
|
|
20230912,183700,204342846,816,816,816,816,0
|
|
20230912,183600,204342846,816,816,816,816,0
|
|
20230912,183500,204342846,816,816,816,816,0
|
|
20230912,183400,204342846,816,816,816,816,0
|
|
20230912,183300,204342846,816,816,816,816,0
|
|
20230912,183200,204342846,816,816,816,816,0
|
|
20230912,183100,204342846,816,816,816,816,0
|
|
20230912,183000,204342846,816,816,816,816,0
|
|
20230912,182900,204342846,816,816,816,816,0
|
|
20230912,182800,204342846,816,816,816,816,0
|
|
20230912,182700,204342846,816,816,816,816,0
|
|
20230912,182600,204342846,816,816,816,816,0
|
|
20230912,182500,204342846,816,816,816,816,0
|
|
20230912,182400,204342846,816,816,816,816,0
|
|
20230912,182300,204342846,816,816,816,816,0
|
|
20230912,182200,204342846,816,816,816,816,0
|
|
20230912,182100,204342846,816,816,816,816,0
|
|
20230912,182000,204342846,816,816,816,816,0
|
|
20230912,181900,204342846,816,816,816,816,1894
|
|
20230912,181800,204342846,816,816,816,816,0
|
|
20230912,181700,204342846,816,816,816,816,0
|
|
20230912,181600,204342846,816,816,816,816,0
|
|
20230912,181500,204342846,816,816,816,816,0
|
|
20230912,181400,204342846,816,816,816,816,0
|
|
20230912,181300,204342846,816,816,816,816,0
|
|
20230912,181200,204342846,816,816,816,816,0
|
|
20230912,181100,204342846,816,816,816,816,0
|
|
20230912,181000,204342846,816,816,816,816,0
|
|
20230912,180900,204342846,816,816,816,816,0
|
|
20230912,180800,204342846,816,816,816,816,0
|
|
20230912,180700,204342846,816,816,816,816,0
|
|
20230912,180600,204342846,816,816,816,816,0
|
|
20230912,180500,204342846,816,816,816,816,0
|
|
20230912,180400,204342846,816,816,816,816,0
|
|
20230912,180300,204342846,816,816,816,816,0
|
|
20230912,180200,204342846,816,816,816,816,0
|
|
20230912,180100,204342846,816,816,816,816,0
|
|
20230912,180000,204342846,816,816,816,816,0
|
|
20230912,175900,204342846,816,816,816,816,0
|
|
20230912,175800,204342846,816,816,816,816,0
|
|
20230912,175700,204342846,816,816,816,816,0
|
|
20230912,175600,204342846,816,816,816,816,0
|
|
20230912,175500,204342846,816,816,816,816,0
|
|
20230912,175400,204342846,816,816,816,816,0
|
|
20230912,175300,204342846,816,816,816,816,0
|
|
20230912,175200,204342846,816,816,816,816,0
|
|
20230912,175100,204342846,816,816,816,816,0
|
|
20230912,175000,204342846,816,816,816,816,0
|
|
20230912,174900,204342846,816,816,816,816,1894
|
|
20230912,174800,204342846,816,816,816,816,0
|
|
20230912,174700,204342846,816,816,816,816,0
|
|
20230912,174600,204342846,816,816,816,816,0
|
|
20230912,174500,204342846,816,816,816,816,0
|
|
20230912,174400,204342846,816,816,816,816,0
|
|
20230912,174300,204342846,816,816,816,816,0
|
|
20230912,174200,204342846,816,816,816,816,0
|
|
20230912,174100,204342846,816,816,816,816,0
|
|
20230912,174000,204342846,816,816,816,816,0
|
|
20230912,173900,204342846,816,816,816,816,0
|
|
20230912,173800,204342846,816,816,816,816,0
|
|
20230912,173700,204342846,816,816,816,816,0
|
|
20230912,173600,204342846,816,816,816,816,0
|
|
20230912,173500,204342846,816,816,816,816,0
|
|
20230912,173400,204342846,816,816,816,816,0
|
|
20230912,173300,204342846,816,816,816,816,0
|
|
20230912,173200,204342846,816,816,816,816,0
|
|
20230912,173100,204342846,816,816,816,816,0
|
|
20230912,173000,204342846,816,816,816,816,0
|
|
20230912,172900,204342846,816,816,816,816,0
|
|
20230912,172800,204342846,816,816,816,816,0
|
|
20230912,172700,204342846,816,816,816,816,0
|
|
20230912,172600,204342846,816,816,816,816,0
|
|
20230912,172500,204342846,816,816,816,816,0
|
|
20230912,172400,204342846,816,816,816,816,0
|
|
20230912,172300,204342846,816,816,816,816,0
|
|
20230912,172200,204342846,816,816,816,816,0
|
|
20230912,172100,204342846,816,816,816,816,0
|
|
20230912,172000,204342846,816,816,816,816,0
|
|
20230912,171900,204342846,816,816,816,816,1894
|
|
20230912,171800,204342846,816,816,816,816,0
|
|
20230912,171700,204342846,816,816,816,816,0
|
|
20230912,171600,204342846,816,816,816,816,0
|
|
20230912,171500,204342846,816,816,816,816,0
|
|
20230912,171400,204342846,816,816,816,816,0
|
|
20230912,171300,204342846,816,816,816,816,0
|
|
20230912,171200,204342846,816,816,816,816,0
|
|
20230912,171100,204342846,816,816,816,816,0
|
|
20230912,171000,204342846,816,816,816,816,0
|
|
20230912,170900,204342846,816,816,816,816,0
|
|
20230912,170800,204342846,816,816,816,816,0
|
|
20230912,170700,204342846,816,816,816,816,0
|
|
20230912,170600,204342846,816,816,816,816,0
|
|
20230912,170500,204342846,816,816,816,816,0
|
|
20230912,170400,204342846,816,816,816,816,0
|
|
20230912,170300,204342846,816,816,816,816,0
|
|
20230912,170200,204342846,816,816,816,816,0
|
|
20230912,170100,204342846,816,816,816,816,0
|
|
20230912,170000,204342846,816,816,816,816,0
|
|
20230912,165900,204342846,816,816,816,816,0
|
|
20230912,165800,204342846,816,816,816,816,0
|
|
20230912,165700,204342846,816,816,816,816,0
|
|
20230912,165600,204342846,816,816,816,816,0
|
|
20230912,165500,204342846,816,816,816,816,0
|
|
20230912,165400,204342846,816,816,816,816,0
|
|
20230912,165300,204342846,816,816,816,816,0
|
|
20230912,165200,204342846,816,816,816,816,0
|
|
20230912,165100,204342846,816,816,816,816,0
|
|
20230912,165000,204342846,816,816,816,816,0
|
|
20230912,164900,204342846,816,816,816,816,1894
|
|
20230912,164800,204342846,816,816,816,816,0
|
|
20230912,164700,204342846,816,816,816,816,0
|
|
20230912,164600,204342846,816,816,816,816,0
|
|
20230912,164500,204342846,816,816,816,816,0
|
|
20230912,164400,204342846,816,816,816,816,0
|
|
20230912,164300,204342846,816,816,816,816,0
|
|
20230912,164200,204342846,816,816,816,816,0
|
|
20230912,164100,204342846,816,816,816,816,0
|
|
20230912,164000,204342846,816,816,816,816,0
|
|
20230912,163900,204342846,816,816,816,816,0
|
|
20230912,163800,204342846,816,816,816,816,0
|
|
20230912,163700,204342846,816,816,816,816,0
|
|
20230912,163600,204342846,816,816,816,816,0
|
|
20230912,163500,204342846,816,816,816,816,0
|
|
20230912,163400,204342846,816,816,816,816,0
|
|
20230912,163300,204342846,816,816,816,816,0
|
|
20230912,163200,204342846,816,816,816,816,0
|
|
20230912,163100,204342846,816,816,816,816,0
|
|
20230912,163000,204342846,816,816,816,816,0
|
|
20230912,162900,204342846,816,816,816,816,0
|
|
20230912,162800,204342846,816,816,816,816,0
|
|
20230912,162700,204342846,816,816,816,816,0
|
|
20230912,162600,204342846,816,816,816,816,0
|
|
20230912,162500,204342846,816,816,816,816,0
|
|
20230912,162400,204342846,816,816,816,816,0
|
|
20230912,162300,204342846,816,816,816,816,0
|
|
20230912,162200,204342846,816,816,816,816,0
|
|
20230912,162100,204342846,816,816,816,816,0
|
|
20230912,162000,204342846,816,816,816,816,0
|
|
20230912,161900,204342846,816,816,816,816,1894
|
|
20230912,161800,204342846,816,816,816,816,0
|
|
20230912,161700,204342846,816,816,816,816,0
|
|
20230912,161600,204342846,816,816,816,816,0
|
|
20230912,161500,204342846,816,816,816,816,0
|
|
20230912,161400,204342846,816,816,816,816,0
|
|
20230912,161300,204342846,816,816,816,816,0
|
|
20230912,161200,204342846,816,816,816,816,0
|
|
20230912,161100,204342846,816,816,816,816,0
|
|
20230912,161000,204342846,816,816,816,816,0
|
|
20230912,160900,204342846,816,816,816,816,0
|
|
20230912,160800,204342846,816,816,816,816,0
|
|
20230912,160700,204342846,816,816,816,816,0
|
|
20230912,160600,204342846,816,816,816,816,0
|
|
20230912,160500,204342846,816,816,816,816,0
|
|
20230912,160400,204342846,816,816,816,816,0
|
|
20230912,160300,204342846,816,816,816,816,0
|
|
20230912,160200,204342846,816,816,816,816,0
|
|
20230912,160100,204342846,816,816,816,816,0
|
|
20230912,160000,204342846,816,816,816,816,0
|
|
20230912,155900,204342846,816,816,816,816,0
|
|
20230912,155800,204342846,816,816,816,816,0
|
|
20230912,155700,204342846,816,816,816,816,0
|
|
20230912,155600,204342846,816,816,816,816,0
|
|
20230912,155500,204342846,816,816,816,816,0
|
|
20230912,155400,204342846,816,816,816,816,0
|
|
20230912,155300,204342846,816,816,816,816,0
|
|
20230912,155200,204342846,816,816,816,816,0
|
|
20230912,155100,204342846,816,816,816,816,0
|
|
20230912,155000,204342846,816,816,816,816,0
|
|
20230912,154900,204342846,816,816,816,816,1894
|
|
20230912,154800,204342846,816,816,816,816,0
|
|
20230912,154700,204342846,816,816,816,816,0
|
|
20230912,154600,204342846,816,816,816,816,0
|
|
20230912,154500,204342846,816,816,816,816,0
|
|
20230912,154400,204342846,816,816,816,816,0
|
|
20230912,154300,204342846,816,816,816,816,0
|
|
20230912,154200,204342846,816,816,816,816,0
|
|
20230912,154100,204342846,816,816,816,816,0
|
|
20230912,154000,204342846,816,816,816,816,0
|
|
20230912,153900,204342846,816,816,816,816,0
|
|
20230912,153800,204342846,816,816,816,816,0
|
|
20230912,153700,204342846,816,816,816,816,0
|
|
20230912,153600,204342846,816,816,816,816,0
|
|
20230912,153500,204342846,816,816,816,816,0
|
|
20230912,153400,204342846,816,816,816,816,0
|
|
20230912,153300,204342846,816,816,816,816,0
|
|
20230912,153200,204342846,816,816,816,816,0
|
|
20230912,153100,204342846,816,816,816,816,0
|
|
20230912,153000,204342846,816,816,816,816,1894
|
|
20230912,152900,202797342,816,816,816,816,0
|
|
20230912,152800,202797342,816,816,816,816,0
|
|
20230912,152700,202797342,816,816,816,816,0
|
|
20230912,152600,202797342,816,816,816,816,0
|
|
20230912,152500,202797342,816,816,816,816,0
|
|
20230912,152400,202797342,816,816,816,816,0
|
|
20230912,152300,202797342,816,816,816,816,0
|
|
20230912,152200,202797342,816,816,816,816,0
|
|
20230912,152100,202797342,816,816,816,816,0
|
|
20230912,152000,202797342,816,816,816,816,0
|
|
20230912,151900,202797342,816,816,816,816,53
|
|
20230912,151800,202754094,816,816,816,816,54
|
|
20230912,151700,202710030,820,816,820,816,58
|
|
20230912,151600,202662682,816,816,816,816,54
|
|
20230912,151500,202618618,820,816,820,816,54
|
|
20230912,151400,202574550,816,816,816,816,114
|
|
20230912,151300,202481526,816,816,816,816,53
|
|
20230912,151200,202438278,816,816,816,816,90
|
|
20230912,151100,202364838,816,816,818,816,56
|
|
20230912,151000,202319140,820,816,820,816,84
|
|
20230912,150900,202250479,815,815,815,815,53
|
|
20230912,150800,202207284,820,815,820,815,66
|
|
20230912,150700,202153446,820,819,820,815,56
|
|
20230912,150600,202107792,819,815,819,815,94
|
|
20230912,150500,202031169,815,815,815,815,53
|
|
20230912,150400,201987974,815,815,815,815,54
|
|
20230912,150300,201943964,815,816,816,815,2251
|
|
20230912,150200,200108148,816,816,816,816,53
|
|
20230912,150100,200064900,816,817,818,816,554
|
|
20230912,150000,199612334,818,816,818,816,3089
|
|
20230912,145900,197085710,816,816,816,816,54
|
|
20230912,145800,197041646,815,815,815,815,53
|
|
20230912,145700,196998451,815,818,818,815,59
|
|
20230912,145600,196950351,818,815,818,815,3053
|
|
20230912,145500,194453156,815,815,815,815,54
|
|
20230912,145400,194409146,818,815,818,815,90
|
|
20230912,145300,194335793,815,815,815,815,54
|
|
20230912,145200,194291783,815,815,815,815,53
|
|
20230912,145100,194248588,815,815,815,815,90
|
|
20230912,145000,194175238,815,816,816,815,53
|
|
20230912,144900,194132021,816,816,816,816,500
|
|
20230912,144800,193724021,816,816,816,816,105
|
|
20230912,144700,193638341,820,820,820,820,0
|
|
20230912,144600,193638341,820,820,820,820,0
|
|
20230912,144500,193638341,820,819,820,819,101
|
|
20230912,144400,193555621,822,822,822,822,0
|
|
20230912,144300,193555621,822,822,822,822,0
|
|
20230912,144200,193555621,822,822,822,822,0
|
|
20230912,144100,193555621,822,822,822,822,0
|
|
20230912,144000,193555621,822,822,822,822,0
|
|
20230912,143900,193555621,822,822,822,822,0
|
|
20230912,143800,193555621,822,822,822,822,0
|
|
20230912,143700,193555621,822,818,822,818,301
|
|
20230912,143600,193308841,818,818,818,818,0
|
|
20230912,143500,193308841,818,818,818,818,0
|
|
20230912,143400,193308841,818,818,818,818,10
|
|
20230912,143300,193300661,818,818,818,818,15
|
|
20230912,143200,193288391,818,818,818,818,1
|
|
20230912,143100,193287573,818,818,818,818,1
|
|
20230912,143000,193286755,818,818,818,818,9
|
|
20230912,142900,193279393,818,817,818,817,282
|
|
20230912,142800,193048718,817,816,817,816,4907
|
|
20230912,142700,189041716,813,815,815,813,8732
|
|
20230912,142600,181938636,815,814,815,814,2003
|
|
20230912,142500,180308191,815,815,815,815,3
|
|
20230912,142400,180305746,814,814,814,814,36
|
|
20230912,142300,180276442,814,814,814,814,0
|
|
20230912,142200,180276442,814,814,814,814,0
|
|
20230912,142100,180276442,814,816,816,814,11250
|
|
20230912,142000,171108018,817,817,817,817,479
|
|
20230912,141900,170716675,817,817,817,817,0
|
|
20230912,141800,170716675,817,817,817,817,36
|
|
20230912,141700,170687263,817,817,817,817,38
|
|
20230912,141600,170656217,816,816,816,816,0
|
|
20230912,141500,170656217,816,816,816,816,36
|
|
20230912,141400,170626841,816,816,816,816,35
|
|
20230912,141300,170598281,816,816,816,816,0
|
|
20230912,141200,170598281,816,816,816,816,1
|
|
20230912,141100,170597465,816,816,816,816,964
|
|
20230912,141000,169810841,816,816,816,816,36
|
|
20230912,140900,169781465,816,816,816,816,0
|
|
20230912,140800,169781465,816,816,816,816,50
|
|
20230912,140700,169740665,816,816,816,816,0
|
|
20230912,140600,169740665,816,816,816,816,0
|
|
20230912,140500,169740665,816,816,816,816,22
|
|
20230912,140400,169722713,815,815,815,815,44
|
|
20230912,140300,169686853,815,814,815,814,7309
|
|
20230912,140200,163737059,815,815,815,815,11057
|
|
20230912,140100,154725604,815,815,815,815,0
|
|
20230912,140000,154725604,815,815,815,815,4
|
|
20230912,135900,154722344,816,816,816,816,1
|
|
20230912,135800,154721528,816,816,816,816,110
|
|
20230912,135700,154631768,816,816,816,816,36
|
|
20230912,135600,154602392,816,816,816,816,30
|
|
20230912,135500,154577912,816,816,816,816,785
|
|
20230912,135400,153937352,816,816,816,816,36
|
|
20230912,135300,153907976,816,816,816,816,2000
|
|
20230912,135200,152275976,819,819,819,819,0
|
|
20230912,135100,152275976,819,817,819,817,10255
|
|
20230912,135000,143897595,817,818,818,817,5313
|
|
20230912,134900,139551678,819,819,819,819,13
|
|
20230912,134800,139541031,819,819,819,819,0
|
|
20230912,134700,139541031,819,819,819,819,0
|
|
20230912,134600,139541031,819,819,819,819,400
|
|
20230912,134500,139213431,820,820,820,820,0
|
|
20230912,134400,139213431,820,820,820,820,20
|
|
20230912,134300,139197031,818,818,818,818,2369
|
|
20230912,134200,137259189,819,819,819,819,1
|
|
20230912,134100,137258370,820,820,820,820,0
|
|
20230912,134000,137258370,820,820,820,820,0
|
|
20230912,133900,137258370,820,820,820,820,1500
|
|
20230912,133800,136028370,820,820,820,820,0
|
|
20230912,133700,136028370,820,821,822,819,6
|
|
20230912,133600,136023447,821,817,821,817,42
|
|
20230912,133500,135989111,817,817,817,817,0
|
|
20230912,133400,135989111,817,817,817,817,0
|
|
20230912,133300,135989111,817,818,818,817,36
|
|
20230912,133200,135959698,817,817,817,817,0
|
|
20230912,133100,135959698,817,817,817,817,30
|
|
20230912,133000,135935188,817,818,818,817,43
|
|
20230912,132900,135900017,818,820,820,818,111
|
|
20230912,132800,135809199,816,821,821,816,24349
|
|
20230912,132700,115910288,822,822,822,822,0
|
|
20230912,132600,115910288,822,822,822,822,0
|
|
20230912,132500,115910288,822,822,822,822,0
|
|
20230912,132400,115910288,822,822,822,822,0
|
|
20230912,132300,115910288,822,822,822,822,0
|
|
20230912,132200,115910288,822,822,822,822,0
|
|
20230912,132100,115910288,822,822,822,822,0
|
|
20230912,132000,115910288,822,822,822,822,0
|
|
20230912,131900,115910288,822,822,822,822,608
|
|
20230912,131800,115410512,822,822,822,822,36
|
|
20230912,131700,115380920,822,822,822,822,0
|
|
20230912,131600,115380920,822,822,822,822,0
|
|
20230912,131500,115380920,822,822,822,822,1
|
|
20230912,131400,115380098,823,823,823,823,0
|
|
20230912,131300,115380098,823,823,823,823,0
|
|
20230912,131200,115380098,823,822,823,822,1356
|
|
20230912,131100,114265465,822,822,822,822,0
|
|
20230912,131000,114265465,822,822,822,822,0
|
|
20230912,130900,114265465,822,822,822,822,11
|
|
20230912,130800,114256423,822,822,822,822,0
|
|
20230912,130700,114256423,822,822,822,822,1
|
|
20230912,130600,114255601,821,822,822,821,2694
|
|
20230912,130500,112043085,822,822,822,822,0
|
|
20230912,130400,112043085,822,822,822,822,30
|
|
20230912,130300,112018425,824,824,824,824,0
|
|
20230912,130200,112018425,824,824,824,824,0
|
|
20230912,130100,112018425,824,824,824,824,0
|
|
20230912,130000,112018425,824,824,824,824,0
|
|
20230912,125900,112018425,824,824,824,824,1
|
|
20230912,125800,112017601,824,824,824,824,1
|
|
20230912,125700,112016777,822,822,822,822,36
|
|
20230912,125600,111987185,822,822,822,822,0
|
|
20230912,125500,111987185,822,822,822,822,21
|
|
20230912,125400,111969923,824,824,824,824,0
|
|
20230912,125300,111969923,824,824,824,824,100
|
|
20230912,125200,111887523,824,824,824,824,0
|
|
20230912,125100,111887523,824,824,824,824,1
|
|
20230912,125000,111886699,824,824,824,824,0
|
|
20230912,124900,111886699,824,824,824,824,0
|
|
20230912,124800,111886699,824,822,824,822,2
|
|
20230912,124700,111885053,824,824,824,824,1
|
|
20230912,124600,111884229,822,822,822,822,0
|
|
20230912,124500,111884229,822,822,822,822,37
|
|
20230912,124400,111853815,822,822,822,822,0
|
|
20230912,124300,111853815,822,822,822,822,100
|
|
20230912,124200,111771615,821,821,821,821,346
|
|
20230912,124100,111487549,822,822,822,822,1
|
|
20230912,124000,111486727,822,822,822,822,0
|
|
20230912,123900,111486727,822,822,822,822,37
|
|
20230912,123800,111456313,822,822,822,822,121
|
|
20230912,123700,111356851,823,823,823,823,72
|
|
20230912,123600,111297595,823,823,823,823,1
|
|
20230912,123500,111296772,823,823,823,823,1
|
|
20230912,123400,111295949,823,823,823,823,0
|
|
20230912,123300,111295949,823,823,823,823,0
|
|
20230912,123200,111295949,823,823,823,823,1
|
|
20230912,123100,111295126,822,823,823,822,3
|
|
20230912,123000,111292659,821,821,821,821,37
|
|
20230912,122900,111262282,821,821,821,821,67
|
|
20230912,122800,111207275,821,821,821,821,0
|
|
20230912,122700,111207275,821,821,821,821,37
|
|
20230912,122600,111176898,821,822,822,821,123
|
|
20230912,122500,111075862,822,822,822,822,1
|
|
20230912,122400,111075040,824,823,824,823,12
|
|
20230912,122300,111065153,824,824,824,824,37
|
|
20230912,122200,111034665,826,826,826,826,0
|
|
20230912,122100,111034665,826,826,826,826,0
|
|
20230912,122000,111034665,826,826,826,826,0
|
|
20230912,121900,111034665,826,826,826,826,0
|
|
20230912,121800,111034665,826,825,826,825,38
|
|
20230912,121700,111003314,825,825,825,825,0
|
|
20230912,121600,111003314,825,825,825,825,6
|
|
20230912,121500,110998364,826,825,826,824,39
|
|
20230912,121400,110966157,826,826,826,826,128
|
|
20230912,121300,110860429,827,827,827,827,0
|
|
20230912,121200,110860429,827,827,827,827,0
|
|
20230912,121100,110860429,827,826,827,826,33
|
|
20230912,121000,110833140,827,827,827,827,0
|
|
20230912,120900,110833140,827,827,827,827,1
|
|
20230912,120800,110832313,827,823,827,823,3
|
|
20230912,120700,110829839,826,826,826,826,1
|
|
20230912,120600,110829013,824,824,824,824,37
|
|
20230912,120500,110798525,824,824,824,824,36
|
|
20230912,120400,110768861,823,823,823,823,18
|
|
20230912,120300,110754047,823,824,824,823,14
|
|
20230912,120200,110742524,824,824,824,824,0
|
|
20230912,120100,110742524,824,826,826,824,1053
|
|
20230912,120000,109874780,826,826,826,826,1
|
|
20230912,115900,109873954,826,826,826,826,0
|
|
20230912,115800,109873954,826,826,826,826,1
|
|
20230912,115700,109873128,828,828,828,828,0
|
|
20230912,115600,109873128,828,828,828,828,0
|
|
20230912,115500,109873128,828,828,828,828,0
|
|
20230912,115400,109873128,828,828,828,828,0
|
|
20230912,115300,109873128,828,828,828,828,0
|
|
20230912,115200,109873128,828,828,828,828,0
|
|
20230912,115100,109873128,828,827,828,824,14
|
|
20230912,115000,109861578,828,828,828,828,0
|
|
20230912,114900,109861578,828,828,828,828,0
|
|
20230912,114800,109861578,828,825,828,825,79
|
|
20230912,114700,109796400,828,828,828,828,0
|
|
20230912,114600,109796400,828,828,828,828,0
|
|
20230912,114500,109796400,828,825,828,825,275
|
|
20230912,114400,109569511,828,828,828,828,0
|
|
20230912,114300,109569511,828,828,828,828,0
|
|
20230912,114200,109569511,828,828,828,828,0
|
|
20230912,114100,109569511,828,828,828,828,0
|
|
20230912,114000,109569511,828,828,828,828,0
|
|
20230912,113900,109569511,828,828,828,828,0
|
|
20230912,113800,109569511,828,828,828,828,0
|
|
20230912,113700,109569511,828,828,828,828,1
|
|
20230912,113600,109568683,828,828,828,828,1
|
|
20230912,113500,109567855,828,828,828,828,2
|
|
20230912,113400,109566199,828,825,828,825,1044
|
|
20230912,113300,108704810,825,827,827,825,1980
|
|
20230912,113200,107071300,827,823,827,823,3122
|
|
20230912,113100,104495628,823,823,823,823,10
|
|
20230912,113000,104487398,823,823,823,823,0
|
|
20230912,112900,104487398,823,823,823,823,0
|
|
20230912,112800,104487398,823,823,823,823,0
|
|
20230912,112700,104487398,823,823,823,823,551
|
|
20230912,112600,104033925,824,824,824,824,0
|
|
20230912,112500,104033925,824,821,824,821,4678
|
|
20230912,112400,100187531,818,827,827,818,51490
|
|
20230912,112300,57951956,828,828,828,828,0
|
|
20230912,112200,57951956,828,828,828,828,0
|
|
20230912,112100,57951956,828,828,828,828,10
|
|
20230912,112000,57943676,828,828,828,828,0
|
|
20230912,111900,57943676,828,828,828,828,5
|
|
20230912,111800,57939536,828,828,828,828,0
|
|
20230912,111700,57939536,828,828,828,828,0
|
|
20230912,111600,57939536,828,828,828,828,1010
|
|
20230912,111500,57103256,829,829,829,829,0
|
|
20230912,111400,57103256,829,829,829,829,0
|
|
20230912,111300,57103256,829,829,829,829,4000
|
|
20230912,111200,53787256,831,831,831,831,0
|
|
20230912,111100,53787256,831,831,831,831,0
|
|
20230912,111000,53787256,831,831,831,831,0
|
|
20230912,110900,53787256,831,830,831,830,560
|
|
20230912,110800,53322043,830,830,830,830,0
|
|
20230912,110700,53322043,830,830,830,830,0
|
|
20230912,110600,53322043,830,830,830,830,0
|
|
20230912,110500,53322043,830,830,830,830,0
|
|
20230912,110400,53322043,830,830,830,830,1
|
|
20230912,110300,53321213,830,830,830,830,0
|
|
20230912,110200,53321213,830,830,830,830,0
|
|
20230912,110100,53321213,830,830,830,830,1
|
|
20230912,110000,53320383,830,830,830,830,1
|
|
20230912,105900,53319553,830,830,830,830,0
|
|
20230912,105800,53319553,830,830,830,830,0
|
|
20230912,105700,53319553,830,828,830,828,405
|
|
20230912,105600,52984210,828,828,828,828,0
|
|
20230912,105500,52984210,828,828,828,828,1227
|
|
20230912,105400,51968254,831,831,831,831,0
|
|
20230912,105300,51968254,831,831,831,831,0
|
|
20230912,105200,51968254,831,831,831,831,0
|
|
20230912,105100,51968254,831,831,831,831,0
|
|
20230912,105000,51968254,831,831,831,831,0
|
|
20230912,104900,51968254,831,831,831,831,0
|
|
20230912,104800,51968254,831,831,831,831,0
|
|
20230912,104700,51968254,831,831,831,831,0
|
|
20230912,104600,51968254,831,831,831,831,0
|
|
20230912,104500,51968254,831,831,831,831,36
|
|
20230912,104400,51938338,831,831,831,831,0
|
|
20230912,104300,51938338,831,831,831,831,0
|
|
20230912,104200,51938338,831,831,831,831,0
|
|
20230912,104100,51938338,831,831,831,831,0
|
|
20230912,104000,51938338,831,831,831,831,3
|
|
20230912,103900,51935845,831,831,831,831,0
|
|
20230912,103800,51935845,831,831,831,831,4
|
|
20230912,103700,51932521,831,831,831,831,0
|
|
20230912,103600,51932521,831,831,831,831,1
|
|
20230912,103500,51931690,831,830,831,830,12
|
|
20230912,103400,51921720,831,828,831,827,101
|
|
20230912,103300,51838149,828,828,828,828,37
|
|
20230912,103200,51807513,828,828,828,828,0
|
|
20230912,103100,51807513,828,828,828,828,0
|
|
20230912,103000,51807513,828,828,828,828,37
|
|
20230912,102900,51776877,828,828,828,828,0
|
|
20230912,102800,51776877,828,828,828,828,0
|
|
20230912,102700,51776877,828,828,828,828,108
|
|
20230912,102600,51687453,831,831,831,831,0
|
|
20230912,102500,51687453,831,831,831,831,1
|
|
20230912,102400,51686622,827,829,829,827,631
|
|
20230912,102300,51164499,832,832,832,832,0
|
|
20230912,102200,51164499,832,830,832,830,430
|
|
20230912,102100,50807521,830,830,830,830,37
|
|
20230912,102000,50776811,830,830,830,830,0
|
|
20230912,101900,50776811,830,830,830,830,0
|
|
20230912,101800,50776811,830,830,830,830,37
|
|
20230912,101700,50746101,830,830,830,830,0
|
|
20230912,101600,50746101,830,830,830,830,160
|
|
20230912,101500,50613301,833,833,833,833,0
|
|
20230912,101400,50613301,833,833,833,833,0
|
|
20230912,101300,50613301,833,830,833,830,348
|
|
20230912,101200,50324458,833,833,833,833,0
|
|
20230912,101100,50324458,833,833,833,833,0
|
|
20230912,101000,50324458,833,833,833,833,0
|
|
20230912,100900,50324458,833,833,833,833,0
|
|
20230912,100800,50324458,833,830,833,830,4001
|
|
20230912,100700,47003625,830,830,830,830,468
|
|
20230912,100600,46615185,833,833,833,833,1
|
|
20230912,100500,46614352,833,833,833,833,622
|
|
20230912,100400,46096226,835,835,835,835,0
|
|
20230912,100300,46096226,835,835,835,835,0
|
|
20230912,100200,46096226,835,835,835,835,0
|
|
20230912,100100,46096226,835,835,835,835,0
|
|
20230912,100000,46096226,835,833,835,833,48
|
|
20230912,095900,46056221,833,833,833,833,0
|
|
20230912,095800,46056221,833,833,833,832,3177
|
|
20230912,095700,43412183,831,833,833,831,2198
|
|
20230912,095600,41584997,835,835,835,835,0
|
|
20230912,095500,41584997,835,836,836,835,1127
|
|
20230912,095400,40643951,835,833,835,833,8874
|
|
20230912,095300,33240770,833,833,833,833,0
|
|
20230912,095200,33240770,833,833,833,833,10
|
|
20230912,095100,33232440,833,833,833,833,10
|
|
20230912,095000,33224110,833,833,833,833,0
|
|
20230912,094900,33224110,833,833,833,833,0
|
|
20230912,094800,33224110,833,833,833,833,0
|
|
20230912,094700,33224110,833,833,833,833,0
|
|
20230912,094600,33224110,833,833,833,833,0
|
|
20230912,094500,33224110,833,831,833,831,38
|
|
20230912,094400,33192530,831,831,831,831,5
|
|
20230912,094300,33188375,831,831,831,831,67
|
|
20230912,094200,33132698,830,831,831,829,2470
|
|
20230912,094100,31084945,831,831,831,831,1879
|
|
20230912,094000,29523496,834,834,834,834,0
|
|
20230912,093900,29523496,834,834,834,834,0
|
|
20230912,093800,29523496,834,834,834,834,1
|
|
20230912,093700,29522662,835,835,835,835,0
|
|
20230912,093600,29522662,835,834,835,834,5
|
|
20230912,093500,29518488,835,834,835,834,2
|
|
20230912,093400,29516819,834,834,834,834,48
|
|
20230912,093300,29476787,835,835,835,835,0
|
|
20230912,093200,29476787,835,833,835,833,596
|
|
20230912,093100,28979327,833,832,833,832,727
|
|
20230912,093000,28373872,832,832,832,832,0
|
|
20230912,092900,28373872,832,832,832,832,0
|
|
20230912,092800,28373872,832,832,832,832,20
|
|
20230912,092700,28357232,831,830,831,830,14728
|
|
20230912,092600,16127831,830,830,830,830,9
|
|
20230912,092500,16120361,831,831,831,831,0
|
|
20230912,092400,16120361,831,831,831,831,0
|
|
20230912,092300,16120361,831,831,831,831,0
|
|
20230912,092200,16120361,831,831,831,831,0
|
|
20230912,092100,16120361,831,831,831,831,0
|
|
20230912,092000,16120361,831,831,831,831,13
|
|
20230912,091900,16109558,830,830,830,830,194
|
|
20230912,091800,15948538,830,829,830,829,1500
|
|
20230912,091700,14704220,829,829,829,829,5
|
|
20230912,091600,14700075,828,828,828,828,138
|
|
20230912,091500,14585811,825,825,825,825,2
|
|
20230912,091400,14584161,829,829,829,829,0
|
|
20230912,091300,14584161,829,826,829,826,3766
|
|
20230912,091200,11473442,826,828,828,826,2471
|
|
20230912,091100,9429154,828,829,829,828,529
|
|
20230912,091000,8990642,830,830,830,830,667
|
|
20230912,090900,8437032,830,830,830,830,176
|
|
20230912,090800,8290952,830,830,830,830,1
|
|
20230912,090700,8290122,826,826,826,826,0
|
|
20230912,090600,8290122,826,826,826,826,2037
|
|
20230912,090500,6607560,826,826,826,826,100
|
|
20230912,090400,6524960,826,826,826,826,0
|
|
20230912,090300,6524960,826,826,826,826,37
|
|
20230912,090200,6494398,826,826,826,826,869
|
|
20230912,090100,5776604,830,827,830,827,2982
|
|
20230912,090000,3305652,826,826,826,826,4002
|