596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185300,133923764,833,833,833,833,666
|
|
20230911,185200,133923764,833,833,833,833,0
|
|
20230911,185100,133923764,833,833,833,833,0
|
|
20230911,185000,133923764,833,833,833,833,0
|
|
20230911,184900,133923764,833,833,833,833,0
|
|
20230911,184800,133923764,833,833,833,833,0
|
|
20230911,184700,133923764,833,833,833,833,0
|
|
20230911,184600,133923764,833,833,833,833,0
|
|
20230911,184500,133923764,833,833,833,833,0
|
|
20230911,184400,133923764,833,833,833,833,0
|
|
20230911,184300,133923764,833,833,833,833,0
|
|
20230911,184200,133923764,833,833,833,833,0
|
|
20230911,184100,133923764,833,833,833,833,0
|
|
20230911,184000,133923764,833,833,833,833,0
|
|
20230911,183900,133923764,833,833,833,833,0
|
|
20230911,183800,133923764,833,833,833,833,0
|
|
20230911,183700,133923764,833,833,833,833,0
|
|
20230911,183600,133923764,833,833,833,833,0
|
|
20230911,183500,133923764,833,833,833,833,0
|
|
20230911,183400,133923764,833,833,833,833,0
|
|
20230911,183300,133923764,833,833,833,833,0
|
|
20230911,183200,133923764,833,833,833,833,0
|
|
20230911,183100,133923764,833,833,833,833,0
|
|
20230911,183000,133923764,833,833,833,833,0
|
|
20230911,182900,133923764,833,833,833,833,0
|
|
20230911,182800,133923764,833,833,833,833,0
|
|
20230911,182700,133923764,833,833,833,833,0
|
|
20230911,182600,133923764,833,833,833,833,0
|
|
20230911,182500,133923764,833,833,833,833,0
|
|
20230911,182400,133923764,833,833,833,833,0
|
|
20230911,182300,133923764,833,833,833,833,666
|
|
20230911,182200,133923764,833,833,833,833,0
|
|
20230911,182100,133923764,833,833,833,833,0
|
|
20230911,182000,133923764,833,833,833,833,0
|
|
20230911,181900,133923764,833,833,833,833,0
|
|
20230911,181800,133923764,833,833,833,833,0
|
|
20230911,181700,133923764,833,833,833,833,0
|
|
20230911,181600,133923764,833,833,833,833,0
|
|
20230911,181500,133923764,833,833,833,833,0
|
|
20230911,181400,133923764,833,833,833,833,0
|
|
20230911,181300,133923764,833,833,833,833,0
|
|
20230911,181200,133923764,833,833,833,833,0
|
|
20230911,181100,133923764,833,833,833,833,0
|
|
20230911,181000,133923764,833,833,833,833,0
|
|
20230911,180900,133923764,833,833,833,833,0
|
|
20230911,180800,133923764,833,833,833,833,0
|
|
20230911,180700,133923764,833,833,833,833,0
|
|
20230911,180600,133923764,833,833,833,833,0
|
|
20230911,180500,133923764,833,833,833,833,0
|
|
20230911,180400,133923764,833,833,833,833,0
|
|
20230911,180300,133923764,833,833,833,833,0
|
|
20230911,180200,133923764,833,833,833,833,0
|
|
20230911,180100,133923764,833,833,833,833,0
|
|
20230911,180000,133923764,833,833,833,833,0
|
|
20230911,175900,133923764,833,833,833,833,0
|
|
20230911,175800,133923764,833,833,833,833,0
|
|
20230911,175700,133923764,833,833,833,833,0
|
|
20230911,175600,133923764,833,833,833,833,0
|
|
20230911,175500,133923764,833,833,833,833,0
|
|
20230911,175400,133923764,833,833,833,833,0
|
|
20230911,175300,133923764,833,833,833,833,666
|
|
20230911,175200,133923764,833,833,833,833,0
|
|
20230911,175100,133923764,833,833,833,833,0
|
|
20230911,175000,133923764,833,833,833,833,0
|
|
20230911,174900,133923764,833,833,833,833,0
|
|
20230911,174800,133923764,833,833,833,833,0
|
|
20230911,174700,133923764,833,833,833,833,0
|
|
20230911,174600,133923764,833,833,833,833,0
|
|
20230911,174500,133923764,833,833,833,833,0
|
|
20230911,174400,133923764,833,833,833,833,0
|
|
20230911,174300,133923764,833,833,833,833,0
|
|
20230911,174200,133923764,833,833,833,833,0
|
|
20230911,174100,133923764,833,833,833,833,0
|
|
20230911,174000,133923764,833,833,833,833,0
|
|
20230911,173900,133923764,833,833,833,833,0
|
|
20230911,173800,133923764,833,833,833,833,0
|
|
20230911,173700,133923764,833,833,833,833,0
|
|
20230911,173600,133923764,833,833,833,833,0
|
|
20230911,173500,133923764,833,833,833,833,0
|
|
20230911,173400,133923764,833,833,833,833,0
|
|
20230911,173300,133923764,833,833,833,833,0
|
|
20230911,173200,133923764,833,833,833,833,0
|
|
20230911,173100,133923764,833,833,833,833,0
|
|
20230911,173000,133923764,833,833,833,833,0
|
|
20230911,172900,133923764,833,833,833,833,0
|
|
20230911,172800,133923764,833,833,833,833,0
|
|
20230911,172700,133923764,833,833,833,833,0
|
|
20230911,172600,133923764,833,833,833,833,0
|
|
20230911,172500,133923764,833,833,833,833,0
|
|
20230911,172400,133923764,833,833,833,833,0
|
|
20230911,172300,133923764,833,833,833,833,666
|
|
20230911,172200,133923764,833,833,833,833,0
|
|
20230911,172100,133923764,833,833,833,833,0
|
|
20230911,172000,133923764,833,833,833,833,0
|
|
20230911,171900,133923764,833,833,833,833,0
|
|
20230911,171800,133923764,833,833,833,833,0
|
|
20230911,171700,133923764,833,833,833,833,0
|
|
20230911,171600,133923764,833,833,833,833,0
|
|
20230911,171500,133923764,833,833,833,833,0
|
|
20230911,171400,133923764,833,833,833,833,0
|
|
20230911,171300,133923764,833,833,833,833,0
|
|
20230911,171200,133923764,833,833,833,833,0
|
|
20230911,171100,133923764,833,833,833,833,0
|
|
20230911,171000,133923764,833,833,833,833,0
|
|
20230911,170900,133923764,833,833,833,833,0
|
|
20230911,170800,133923764,833,833,833,833,0
|
|
20230911,170700,133923764,833,833,833,833,0
|
|
20230911,170600,133923764,833,833,833,833,0
|
|
20230911,170500,133923764,833,833,833,833,0
|
|
20230911,170400,133923764,833,833,833,833,0
|
|
20230911,170300,133923764,833,833,833,833,0
|
|
20230911,170200,133923764,833,833,833,833,0
|
|
20230911,170100,133923764,833,833,833,833,0
|
|
20230911,170000,133923764,833,833,833,833,0
|
|
20230911,165900,133923764,833,833,833,833,0
|
|
20230911,165800,133923764,833,833,833,833,0
|
|
20230911,165700,133923764,833,833,833,833,0
|
|
20230911,165600,133923764,833,833,833,833,0
|
|
20230911,165500,133923764,833,833,833,833,0
|
|
20230911,165400,133923764,833,833,833,833,0
|
|
20230911,165300,133923764,833,833,833,833,666
|
|
20230911,165200,133923764,833,833,833,833,0
|
|
20230911,165100,133923764,833,833,833,833,0
|
|
20230911,165000,133923764,833,833,833,833,0
|
|
20230911,164900,133923764,833,833,833,833,0
|
|
20230911,164800,133923764,833,833,833,833,0
|
|
20230911,164700,133923764,833,833,833,833,0
|
|
20230911,164600,133923764,833,833,833,833,0
|
|
20230911,164500,133923764,833,833,833,833,0
|
|
20230911,164400,133923764,833,833,833,833,0
|
|
20230911,164300,133923764,833,833,833,833,0
|
|
20230911,164200,133923764,833,833,833,833,0
|
|
20230911,164100,133923764,833,833,833,833,0
|
|
20230911,164000,133923764,833,833,833,833,0
|
|
20230911,163900,133923764,833,833,833,833,0
|
|
20230911,163800,133923764,833,833,833,833,0
|
|
20230911,163700,133923764,833,833,833,833,0
|
|
20230911,163600,133923764,833,833,833,833,0
|
|
20230911,163500,133923764,833,833,833,833,0
|
|
20230911,163400,133923764,833,833,833,833,0
|
|
20230911,163300,133923764,833,833,833,833,0
|
|
20230911,163200,133923764,833,833,833,833,0
|
|
20230911,163100,133923764,833,833,833,833,0
|
|
20230911,163000,133923764,833,833,833,833,0
|
|
20230911,162900,133923764,833,833,833,833,0
|
|
20230911,162800,133923764,833,833,833,833,0
|
|
20230911,162700,133923764,833,833,833,833,0
|
|
20230911,162600,133923764,833,833,833,833,0
|
|
20230911,162500,133923764,833,833,833,833,0
|
|
20230911,162400,133923764,833,833,833,833,0
|
|
20230911,162300,133923764,833,833,833,833,666
|
|
20230911,162200,133923764,833,833,833,833,0
|
|
20230911,162100,133923764,833,833,833,833,0
|
|
20230911,162000,133923764,833,833,833,833,0
|
|
20230911,161900,133923764,833,833,833,833,0
|
|
20230911,161800,133923764,833,833,833,833,0
|
|
20230911,161700,133923764,833,833,833,833,0
|
|
20230911,161600,133923764,833,833,833,833,0
|
|
20230911,161500,133923764,833,833,833,833,0
|
|
20230911,161400,133923764,833,833,833,833,0
|
|
20230911,161300,133923764,833,833,833,833,0
|
|
20230911,161200,133923764,833,833,833,833,0
|
|
20230911,161100,133923764,833,833,833,833,0
|
|
20230911,161000,133923764,833,833,833,833,0
|
|
20230911,160900,133923764,833,833,833,833,0
|
|
20230911,160800,133923764,833,833,833,833,0
|
|
20230911,160700,133923764,833,833,833,833,0
|
|
20230911,160600,133923764,833,833,833,833,0
|
|
20230911,160500,133923764,833,833,833,833,0
|
|
20230911,160400,133923764,833,833,833,833,0
|
|
20230911,160300,133923764,833,833,833,833,0
|
|
20230911,160200,133923764,833,833,833,833,0
|
|
20230911,160100,133923764,833,833,833,833,0
|
|
20230911,160000,133923764,833,833,833,833,0
|
|
20230911,155900,133923764,833,833,833,833,0
|
|
20230911,155800,133923764,833,833,833,833,0
|
|
20230911,155700,133923764,833,833,833,833,0
|
|
20230911,155600,133923764,833,833,833,833,0
|
|
20230911,155500,133923764,833,833,833,833,0
|
|
20230911,155400,133923764,833,833,833,833,0
|
|
20230911,155300,133923764,833,833,833,833,666
|
|
20230911,155200,133923764,833,833,833,833,0
|
|
20230911,155100,133923764,833,833,833,833,0
|
|
20230911,155000,133923764,833,833,833,833,0
|
|
20230911,154900,133923764,833,833,833,833,0
|
|
20230911,154800,133923764,833,833,833,833,0
|
|
20230911,154700,133923764,833,833,833,833,0
|
|
20230911,154600,133923764,833,833,833,833,0
|
|
20230911,154500,133923764,833,833,833,833,0
|
|
20230911,154400,133923764,833,833,833,833,0
|
|
20230911,154300,133923764,833,833,833,833,0
|
|
20230911,154200,133923764,833,833,833,833,0
|
|
20230911,154100,133923764,833,833,833,833,0
|
|
20230911,154000,133923764,833,833,833,833,0
|
|
20230911,153900,133923764,833,833,833,833,0
|
|
20230911,153800,133923764,833,833,833,833,0
|
|
20230911,153700,133923764,833,833,833,833,0
|
|
20230911,153600,133923764,833,833,833,833,0
|
|
20230911,153500,133923764,833,833,833,833,0
|
|
20230911,153400,133923764,833,833,833,833,0
|
|
20230911,153300,133923764,833,833,833,833,0
|
|
20230911,153200,133923764,833,833,833,833,0
|
|
20230911,153100,133923764,833,833,833,833,0
|
|
20230911,153000,133923764,833,833,833,833,666
|
|
20230911,152900,133368986,838,838,838,838,0
|
|
20230911,152800,133368986,838,838,838,838,0
|
|
20230911,152700,133368986,838,838,838,838,0
|
|
20230911,152600,133368986,838,838,838,838,0
|
|
20230911,152500,133368986,838,838,838,838,0
|
|
20230911,152400,133368986,838,838,838,838,0
|
|
20230911,152300,133368986,838,838,838,838,0
|
|
20230911,152200,133368986,838,838,838,838,0
|
|
20230911,152100,133368986,838,838,838,838,0
|
|
20230911,152000,133368986,838,838,838,838,0
|
|
20230911,151900,133368986,838,839,839,829,13071
|
|
20230911,151800,122514137,839,840,840,839,7
|
|
20230911,151700,122508261,840,840,841,840,12
|
|
20230911,151600,122498173,841,839,841,839,755
|
|
20230911,151500,121863601,839,839,839,839,0
|
|
20230911,151400,121863601,839,839,839,839,0
|
|
20230911,151300,121863601,839,839,839,839,0
|
|
20230911,151200,121863601,839,839,839,839,0
|
|
20230911,151100,121863601,839,839,839,839,0
|
|
20230911,151000,121863601,839,839,839,839,0
|
|
20230911,150900,121863601,839,839,839,839,1
|
|
20230911,150800,121862762,831,832,832,831,2400
|
|
20230911,150700,119867362,838,838,838,838,0
|
|
20230911,150600,119867362,838,838,838,838,0
|
|
20230911,150500,119867362,838,833,838,832,5001
|
|
20230911,150400,115705163,839,839,839,839,0
|
|
20230911,150300,115705163,839,839,839,839,0
|
|
20230911,150200,115705163,839,834,839,834,7
|
|
20230911,150100,115699320,834,832,834,832,21
|
|
20230911,150000,115681846,834,834,834,834,1
|
|
20230911,145900,115681012,832,832,832,832,0
|
|
20230911,145800,115681012,832,833,833,832,472
|
|
20230911,145700,115288186,834,832,834,832,1493
|
|
20230911,145600,114044975,833,833,833,833,0
|
|
20230911,145500,114044975,833,833,833,833,0
|
|
20230911,145400,114044975,833,833,833,833,0
|
|
20230911,145300,114044975,833,833,833,833,0
|
|
20230911,145200,114044975,833,833,833,833,0
|
|
20230911,145100,114044975,833,833,833,833,0
|
|
20230911,145000,114044975,833,833,833,833,0
|
|
20230911,144900,114044975,833,833,833,833,0
|
|
20230911,144800,114044975,833,833,833,833,0
|
|
20230911,144700,114044975,833,831,833,831,600
|
|
20230911,144600,113545479,831,831,831,831,1000
|
|
20230911,144500,112714479,831,831,831,831,0
|
|
20230911,144400,112714479,831,831,831,831,0
|
|
20230911,144300,112714479,831,831,831,831,0
|
|
20230911,144200,112714479,831,831,831,831,0
|
|
20230911,144100,112714479,831,831,831,831,1
|
|
20230911,144000,112713648,828,828,828,828,0
|
|
20230911,143900,112713648,828,828,828,828,0
|
|
20230911,143800,112713648,828,828,828,828,0
|
|
20230911,143700,112713648,828,828,828,828,0
|
|
20230911,143600,112713648,828,828,828,828,0
|
|
20230911,143500,112713648,828,828,828,828,0
|
|
20230911,143400,112713648,828,828,828,828,0
|
|
20230911,143300,112713648,828,828,828,828,0
|
|
20230911,143200,112713648,828,830,830,828,1364
|
|
20230911,143100,111583235,831,831,831,831,0
|
|
20230911,143000,111583235,831,831,831,831,0
|
|
20230911,142900,111583235,831,831,831,831,0
|
|
20230911,142800,111583235,831,831,831,831,0
|
|
20230911,142700,111583235,831,831,831,831,0
|
|
20230911,142600,111583235,831,831,831,831,0
|
|
20230911,142500,111583235,831,831,831,831,0
|
|
20230911,142400,111583235,831,831,831,831,0
|
|
20230911,142300,111583235,831,831,831,831,0
|
|
20230911,142200,111583235,831,830,831,829,565
|
|
20230911,142100,111114491,830,830,830,830,0
|
|
20230911,142000,111114491,830,830,830,830,0
|
|
20230911,141900,111114491,830,830,830,830,0
|
|
20230911,141800,111114491,830,830,830,830,0
|
|
20230911,141700,111114491,830,830,830,830,0
|
|
20230911,141600,111114491,830,830,830,830,3
|
|
20230911,141500,111112001,830,830,830,830,3
|
|
20230911,141400,111109511,832,832,832,832,100
|
|
20230911,141300,111026311,831,831,831,831,0
|
|
20230911,141200,111026311,831,831,831,831,2
|
|
20230911,141100,111024649,831,831,831,831,4
|
|
20230911,141000,111021325,831,832,832,831,115
|
|
20230911,140900,110925759,832,832,832,832,610
|
|
20230911,140800,110418239,832,832,832,832,0
|
|
20230911,140700,110418239,832,832,832,832,0
|
|
20230911,140600,110418239,832,832,832,832,0
|
|
20230911,140500,110418239,832,832,832,832,0
|
|
20230911,140400,110418239,832,832,832,832,1
|
|
20230911,140300,110417407,832,832,832,832,0
|
|
20230911,140200,110417407,832,832,832,832,550
|
|
20230911,140100,109959807,832,832,832,832,1149
|
|
20230911,140000,109003839,833,833,833,833,0
|
|
20230911,135900,109003839,833,833,833,833,0
|
|
20230911,135800,109003839,833,833,833,833,0
|
|
20230911,135700,109003839,833,833,833,833,0
|
|
20230911,135600,109003839,833,833,833,833,1000
|
|
20230911,135500,108170839,833,833,833,833,0
|
|
20230911,135400,108170839,833,833,833,833,0
|
|
20230911,135300,108170839,833,833,833,833,0
|
|
20230911,135200,108170839,833,833,833,833,0
|
|
20230911,135100,108170839,833,833,833,833,0
|
|
20230911,135000,108170839,833,833,833,833,0
|
|
20230911,134900,108170839,833,833,833,833,4
|
|
20230911,134800,108167507,833,832,833,832,26
|
|
20230911,134700,108145872,833,833,833,833,1
|
|
20230911,134600,108145039,832,832,832,832,0
|
|
20230911,134500,108145039,832,832,832,832,0
|
|
20230911,134400,108145039,832,832,832,832,0
|
|
20230911,134300,108145039,832,832,832,832,0
|
|
20230911,134200,108145039,832,832,832,832,0
|
|
20230911,134100,108145039,832,832,832,832,1
|
|
20230911,134000,108144207,833,833,833,833,1
|
|
20230911,133900,108143374,833,833,833,833,0
|
|
20230911,133800,108143374,833,833,833,833,0
|
|
20230911,133700,108143374,833,833,833,833,0
|
|
20230911,133600,108143374,833,833,833,833,0
|
|
20230911,133500,108143374,833,833,833,833,0
|
|
20230911,133400,108143374,833,833,833,833,0
|
|
20230911,133300,108143374,833,833,833,833,0
|
|
20230911,133200,108143374,833,833,833,833,126
|
|
20230911,133100,108038416,834,834,834,834,0
|
|
20230911,133000,108038416,834,834,834,834,0
|
|
20230911,132900,108038416,834,834,834,834,0
|
|
20230911,132800,108038416,834,834,834,834,0
|
|
20230911,132700,108038416,834,834,834,834,0
|
|
20230911,132600,108038416,834,834,834,834,0
|
|
20230911,132500,108038416,834,834,834,834,0
|
|
20230911,132400,108038416,834,834,834,834,0
|
|
20230911,132300,108038416,834,834,834,834,7
|
|
20230911,132200,108032578,833,833,833,833,0
|
|
20230911,132100,108032578,833,833,833,833,0
|
|
20230911,132000,108032578,833,833,833,833,0
|
|
20230911,131900,108032578,833,833,833,833,0
|
|
20230911,131800,108032578,833,833,833,833,0
|
|
20230911,131700,108032578,833,833,833,833,0
|
|
20230911,131600,108032578,833,833,833,833,0
|
|
20230911,131500,108032578,833,833,833,833,0
|
|
20230911,131400,108032578,833,833,833,833,17
|
|
20230911,131300,108018417,834,834,834,834,0
|
|
20230911,131200,108018417,834,834,834,834,0
|
|
20230911,131100,108018417,834,834,834,834,0
|
|
20230911,131000,108018417,834,834,834,834,0
|
|
20230911,130900,108018417,834,834,834,834,0
|
|
20230911,130800,108018417,834,834,834,834,1
|
|
20230911,130700,108017583,833,833,833,833,0
|
|
20230911,130600,108017583,833,833,833,833,63
|
|
20230911,130500,107965104,833,833,833,833,0
|
|
20230911,130400,107965104,833,833,833,833,0
|
|
20230911,130300,107965104,833,833,833,833,0
|
|
20230911,130200,107965104,833,833,833,833,0
|
|
20230911,130100,107965104,833,834,834,833,316
|
|
20230911,130000,107701565,835,835,835,835,3
|
|
20230911,125900,107699060,835,835,835,835,1
|
|
20230911,125800,107698225,834,834,834,834,0
|
|
20230911,125700,107698225,834,834,834,834,0
|
|
20230911,125600,107698225,834,834,834,834,0
|
|
20230911,125500,107698225,834,834,834,834,1
|
|
20230911,125400,107697391,834,834,834,834,1
|
|
20230911,125300,107696557,835,835,835,835,50
|
|
20230911,125200,107654807,835,835,835,835,1
|
|
20230911,125100,107653972,834,834,834,834,0
|
|
20230911,125000,107653972,834,834,834,834,0
|
|
20230911,124900,107653972,834,834,834,834,8
|
|
20230911,124800,107647300,837,837,837,837,3
|
|
20230911,124700,107644789,836,838,838,836,2015
|
|
20230911,124600,105956381,841,841,841,841,0
|
|
20230911,124500,105956381,841,841,841,841,0
|
|
20230911,124400,105956381,841,841,841,841,0
|
|
20230911,124300,105956381,841,841,841,841,3
|
|
20230911,124200,105953858,838,838,838,838,458
|
|
20230911,124100,105570054,838,838,838,838,1
|
|
20230911,124000,105569216,842,842,842,842,0
|
|
20230911,123900,105569216,842,842,842,842,100
|
|
20230911,123800,105485016,843,843,843,843,0
|
|
20230911,123700,105485016,843,843,843,843,0
|
|
20230911,123600,105485016,843,843,843,843,0
|
|
20230911,123500,105485016,843,843,843,843,0
|
|
20230911,123400,105485016,843,843,843,843,0
|
|
20230911,123300,105485016,843,843,843,843,0
|
|
20230911,123200,105485016,843,843,843,843,100
|
|
20230911,123100,105400716,843,843,843,843,0
|
|
20230911,123000,105400716,843,843,843,843,0
|
|
20230911,122900,105400716,843,843,843,843,0
|
|
20230911,122800,105400716,843,843,843,843,0
|
|
20230911,122700,105400716,843,843,843,843,2
|
|
20230911,122600,105399030,836,836,836,836,0
|
|
20230911,122500,105399030,836,836,836,836,0
|
|
20230911,122400,105399030,836,836,836,836,0
|
|
20230911,122300,105399030,836,836,836,836,0
|
|
20230911,122200,105399030,836,836,836,836,0
|
|
20230911,122100,105399030,836,840,840,836,136
|
|
20230911,122000,105285099,843,843,843,843,0
|
|
20230911,121900,105285099,843,843,843,843,0
|
|
20230911,121800,105285099,843,843,843,843,0
|
|
20230911,121700,105285099,843,843,843,843,0
|
|
20230911,121600,105285099,843,843,843,843,0
|
|
20230911,121500,105285099,843,841,844,840,601
|
|
20230911,121400,104778775,842,842,842,842,0
|
|
20230911,121300,104778775,842,842,842,842,590
|
|
20230911,121200,104281995,842,842,842,842,0
|
|
20230911,121100,104281995,842,842,842,842,0
|
|
20230911,121000,104281995,842,840,842,840,11
|
|
20230911,120900,104272753,840,840,840,840,0
|
|
20230911,120800,104272753,840,840,840,840,0
|
|
20230911,120700,104272753,840,840,840,840,0
|
|
20230911,120600,104272753,840,840,840,840,1
|
|
20230911,120500,104271913,840,840,840,840,0
|
|
20230911,120400,104271913,840,840,840,840,0
|
|
20230911,120300,104271913,840,840,840,840,0
|
|
20230911,120200,104271913,840,840,840,840,0
|
|
20230911,120100,104271913,840,841,841,840,38
|
|
20230911,120000,104239956,842,840,842,835,623
|
|
20230911,115900,103716064,841,841,841,841,0
|
|
20230911,115800,103716064,841,841,841,841,0
|
|
20230911,115700,103716064,841,841,841,841,0
|
|
20230911,115600,103716064,841,835,841,835,170
|
|
20230911,115500,103573963,834,834,834,834,436
|
|
20230911,115400,103210339,834,834,834,834,41
|
|
20230911,115300,103176145,834,834,834,834,0
|
|
20230911,115200,103176145,834,834,834,834,0
|
|
20230911,115100,103176145,834,834,834,834,0
|
|
20230911,115000,103176145,834,834,834,834,3
|
|
20230911,114900,103173643,834,834,834,834,4
|
|
20230911,114800,103170307,834,835,836,834,81
|
|
20230911,114700,103102618,835,834,835,834,5
|
|
20230911,114600,103098447,834,833,834,833,106
|
|
20230911,114500,103010044,834,834,834,834,11
|
|
20230911,114400,103000870,834,834,834,834,29
|
|
20230911,114300,102976684,834,834,834,834,0
|
|
20230911,114200,102976684,834,834,834,834,3
|
|
20230911,114100,102974182,834,832,834,832,253
|
|
20230911,114000,102763412,831,831,831,831,20
|
|
20230911,113900,102746792,827,827,827,827,0
|
|
20230911,113800,102746792,827,827,827,827,99
|
|
20230911,113700,102664919,828,828,828,828,0
|
|
20230911,113600,102664919,828,828,828,828,23
|
|
20230911,113500,102645875,828,828,828,828,0
|
|
20230911,113400,102645875,828,828,828,828,0
|
|
20230911,113300,102645875,828,828,828,828,44
|
|
20230911,113200,102609443,828,828,828,828,0
|
|
20230911,113100,102609443,828,828,828,828,0
|
|
20230911,113000,102609443,828,828,828,828,3
|
|
20230911,112900,102606959,827,827,827,827,0
|
|
20230911,112800,102606959,827,827,827,827,0
|
|
20230911,112700,102606959,827,826,827,826,331
|
|
20230911,112600,102333551,826,826,826,826,0
|
|
20230911,112500,102333551,826,826,826,826,0
|
|
20230911,112400,102333551,826,826,826,826,0
|
|
20230911,112300,102333551,826,826,826,826,0
|
|
20230911,112200,102333551,826,826,826,826,0
|
|
20230911,112100,102333551,826,826,826,826,0
|
|
20230911,112000,102333551,826,826,826,826,0
|
|
20230911,111900,102333551,826,826,826,826,10
|
|
20230911,111800,102325291,826,826,826,826,0
|
|
20230911,111700,102325291,826,826,826,826,0
|
|
20230911,111600,102325291,826,826,826,826,0
|
|
20230911,111500,102325291,826,827,827,826,50
|
|
20230911,111400,102283990,826,826,826,826,0
|
|
20230911,111300,102283990,826,826,826,826,0
|
|
20230911,111200,102283990,826,826,826,826,0
|
|
20230911,111100,102283990,826,826,826,826,0
|
|
20230911,111000,102283990,826,826,826,826,0
|
|
20230911,110900,102283990,826,826,826,826,0
|
|
20230911,110800,102283990,826,826,826,826,0
|
|
20230911,110700,102283990,826,826,826,826,12
|
|
20230911,110600,102274078,831,831,831,831,0
|
|
20230911,110500,102274078,831,824,831,811,74558
|
|
20230911,110400,41423337,828,828,828,828,0
|
|
20230911,110300,41423337,828,828,828,828,47
|
|
20230911,110200,41384421,830,830,830,830,0
|
|
20230911,110100,41384421,830,830,830,830,0
|
|
20230911,110000,41384421,830,830,830,830,0
|
|
20230911,105900,41384421,830,830,830,830,0
|
|
20230911,105800,41384421,830,830,830,830,26
|
|
20230911,105700,41362841,830,830,830,830,0
|
|
20230911,105600,41362841,830,828,830,828,155
|
|
20230911,105500,41234497,828,828,828,828,0
|
|
20230911,105400,41234497,828,828,828,828,35
|
|
20230911,105300,41205517,826,826,826,826,0
|
|
20230911,105200,41205517,826,826,826,826,0
|
|
20230911,105100,41205517,826,826,826,826,0
|
|
20230911,105000,41205517,826,826,826,826,0
|
|
20230911,104900,41205517,826,826,826,826,67
|
|
20230911,104800,41150175,826,826,826,826,0
|
|
20230911,104700,41150175,826,826,826,826,0
|
|
20230911,104600,41150175,826,826,826,826,20
|
|
20230911,104500,41133655,825,826,826,825,2475
|
|
20230911,104400,39089963,824,824,824,824,0
|
|
20230911,104300,39089963,824,824,824,824,0
|
|
20230911,104200,39089963,824,824,824,824,0
|
|
20230911,104100,39089963,824,824,824,824,0
|
|
20230911,104000,39089963,824,824,824,824,30
|
|
20230911,103900,39065243,827,828,828,827,35
|
|
20230911,103800,39036264,828,826,828,826,143
|
|
20230911,103700,38918144,826,826,826,826,0
|
|
20230911,103600,38918144,826,826,826,826,0
|
|
20230911,103500,38918144,826,824,826,824,2486
|
|
20230911,103400,36869628,826,826,826,826,5
|
|
20230911,103300,36865498,824,824,824,824,0
|
|
20230911,103200,36865498,824,824,824,824,310
|
|
20230911,103100,36610058,824,824,824,824,0
|
|
20230911,103000,36610058,824,824,824,824,0
|
|
20230911,102900,36610058,824,824,824,824,0
|
|
20230911,102800,36610058,824,824,824,824,0
|
|
20230911,102700,36610058,824,824,824,824,0
|
|
20230911,102600,36610058,824,824,824,824,0
|
|
20230911,102500,36610058,824,824,824,824,0
|
|
20230911,102400,36610058,824,824,824,824,2000
|
|
20230911,102300,34962058,824,825,825,824,4000
|
|
20230911,102200,31666026,826,826,826,826,32
|
|
20230911,102100,31639594,825,825,825,825,0
|
|
20230911,102000,31639594,825,825,825,825,0
|
|
20230911,101900,31639594,825,825,825,825,125
|
|
20230911,101800,31536469,825,825,825,825,105
|
|
20230911,101700,31449844,825,825,825,825,1
|
|
20230911,101600,31449019,826,826,826,826,0
|
|
20230911,101500,31449019,826,826,826,826,14
|
|
20230911,101400,31437455,826,826,826,826,8
|
|
20230911,101300,31430847,826,826,826,826,0
|
|
20230911,101200,31430847,826,826,826,826,5
|
|
20230911,101100,31426717,826,826,826,826,0
|
|
20230911,101000,31426717,826,826,826,826,34
|
|
20230911,100900,31398633,825,825,825,825,541
|
|
20230911,100800,30952308,826,826,826,826,1
|
|
20230911,100700,30951482,826,826,826,826,26
|
|
20230911,100600,30930006,826,826,826,826,0
|
|
20230911,100500,30930006,826,826,826,826,36
|
|
20230911,100400,30900270,826,826,826,826,200
|
|
20230911,100300,30735070,826,826,826,826,40
|
|
20230911,100200,30702030,826,826,826,826,5
|
|
20230911,100100,30697900,825,825,825,825,9
|
|
20230911,100000,30690475,826,826,826,826,0
|
|
20230911,095900,30690475,826,828,828,826,226
|
|
20230911,095800,30503399,828,828,828,828,0
|
|
20230911,095700,30503399,828,828,828,828,8
|
|
20230911,095600,30496775,828,828,828,828,2
|
|
20230911,095500,30495119,824,824,824,824,0
|
|
20230911,095400,30495119,824,824,824,824,0
|
|
20230911,095300,30495119,824,824,824,824,99
|
|
20230911,095200,30413543,823,823,823,823,0
|
|
20230911,095100,30413543,823,823,823,823,0
|
|
20230911,095000,30413543,823,823,823,823,1047
|
|
20230911,094900,29551862,824,824,824,824,1
|
|
20230911,094800,29551038,823,823,823,823,0
|
|
20230911,094700,29551038,823,823,823,823,50
|
|
20230911,094600,29509888,823,824,824,823,600
|
|
20230911,094500,29015582,824,824,824,824,4
|
|
20230911,094400,29012286,826,826,826,826,3
|
|
20230911,094300,29009808,827,827,827,827,0
|
|
20230911,094200,29009808,827,826,827,826,15
|
|
20230911,094100,28997406,824,824,824,824,147
|
|
20230911,094000,28876278,824,826,826,824,59
|
|
20230911,093900,28827658,827,827,827,827,0
|
|
20230911,093800,28827658,827,826,827,826,30
|
|
20230911,093700,28802851,827,827,827,827,0
|
|
20230911,093600,28802851,827,827,827,827,0
|
|
20230911,093500,28802851,827,827,827,827,1
|
|
20230911,093400,28802024,824,825,825,824,26
|
|
20230911,093300,28780584,828,828,828,828,60
|
|
20230911,093200,28730904,828,828,828,828,0
|
|
20230911,093100,28730904,828,825,828,822,5071
|
|
20230911,093000,24555604,824,827,827,824,5000
|
|
20230911,092900,20427021,827,827,827,827,2361
|
|
20230911,092800,18474474,826,826,826,826,0
|
|
20230911,092700,18474474,826,826,826,826,70
|
|
20230911,092600,18416654,831,831,831,831,1
|
|
20230911,092500,18415823,826,830,830,826,2500
|
|
20230911,092400,16349455,830,832,832,830,22
|
|
20230911,092300,16331165,832,832,832,832,500
|
|
20230911,092200,15915165,832,832,832,832,0
|
|
20230911,092100,15915165,832,832,832,832,0
|
|
20230911,092000,15915165,832,832,832,832,0
|
|
20230911,091900,15915165,832,832,832,827,502
|
|
20230911,091800,15499990,832,832,832,832,3
|
|
20230911,091700,15497494,832,832,832,832,0
|
|
20230911,091600,15497494,832,830,832,827,1231
|
|
20230911,091500,14478258,832,832,832,832,0
|
|
20230911,091400,14478258,832,833,833,832,51
|
|
20230911,091300,14435776,833,830,833,830,103
|
|
20230911,091200,14350283,834,834,834,834,0
|
|
20230911,091100,14350283,834,834,834,834,0
|
|
20230911,091000,14350283,834,835,835,827,5208
|
|
20230911,090900,10016974,836,835,836,835,4668
|
|
20230911,090800,6114828,836,835,836,835,1703
|
|
20230911,090700,4691148,833,833,833,833,23
|
|
20230911,090600,4671989,834,837,837,834,50
|
|
20230911,090500,4630209,837,837,837,837,0
|
|
20230911,090400,4630209,837,835,837,830,975
|
|
20230911,090300,3819804,831,835,835,831,2257
|
|
20230911,090200,1937793,835,844,844,835,201
|
|
20230911,090100,1769869,844,845,845,844,4
|
|
20230911,090000,1766492,844,844,844,844,2093
|