612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190900,1373934070,860,860,860,860,69782
|
|
20230913,190800,1373934070,860,860,860,860,0
|
|
20230913,190700,1373934070,860,860,860,860,0
|
|
20230913,190600,1373934070,860,860,860,860,0
|
|
20230913,190500,1373934070,860,860,860,860,0
|
|
20230913,190400,1373934070,860,860,860,860,0
|
|
20230913,190300,1373934070,860,860,860,860,0
|
|
20230913,190200,1373934070,860,860,860,860,0
|
|
20230913,190100,1373934070,860,860,860,860,0
|
|
20230913,190000,1373934070,860,860,860,860,0
|
|
20230913,185900,1373934070,860,860,860,860,0
|
|
20230913,185800,1373934070,860,860,860,860,0
|
|
20230913,185700,1373934070,860,860,860,860,0
|
|
20230913,185600,1373934070,860,860,860,860,0
|
|
20230913,185500,1373934070,860,860,860,860,0
|
|
20230913,185400,1373934070,860,860,860,860,0
|
|
20230913,185300,1373934070,860,860,860,860,0
|
|
20230913,185200,1373934070,860,860,860,860,0
|
|
20230913,185100,1373934070,860,860,860,860,0
|
|
20230913,185000,1373934070,860,860,860,860,0
|
|
20230913,184900,1373934070,860,860,860,860,0
|
|
20230913,184800,1373934070,860,860,860,860,0
|
|
20230913,184700,1373934070,860,860,860,860,0
|
|
20230913,184600,1373934070,860,860,860,860,0
|
|
20230913,184500,1373934070,860,860,860,860,0
|
|
20230913,184400,1373934070,860,860,860,860,0
|
|
20230913,184300,1373934070,860,860,860,860,0
|
|
20230913,184200,1373934070,860,860,860,860,0
|
|
20230913,184100,1373934070,860,860,860,860,0
|
|
20230913,184000,1373934070,860,860,860,860,0
|
|
20230913,183900,1373934070,860,860,860,860,69782
|
|
20230913,183800,1373934070,860,860,860,860,0
|
|
20230913,183700,1373934070,860,860,860,860,0
|
|
20230913,183600,1373934070,860,860,860,860,0
|
|
20230913,183500,1373934070,860,860,860,860,0
|
|
20230913,183400,1373934070,860,860,860,860,0
|
|
20230913,183300,1373934070,860,860,860,860,0
|
|
20230913,183200,1373934070,860,860,860,860,0
|
|
20230913,183100,1373934070,860,860,860,860,0
|
|
20230913,183000,1373934070,860,860,860,860,0
|
|
20230913,182900,1373934070,860,860,860,860,0
|
|
20230913,182800,1373934070,860,860,860,860,0
|
|
20230913,182700,1373934070,860,860,860,860,0
|
|
20230913,182600,1373934070,860,860,860,860,0
|
|
20230913,182500,1373934070,860,860,860,860,0
|
|
20230913,182400,1373934070,860,860,860,860,0
|
|
20230913,182300,1373934070,860,860,860,860,0
|
|
20230913,182200,1373934070,860,860,860,860,0
|
|
20230913,182100,1373934070,860,860,860,860,0
|
|
20230913,182000,1373934070,860,860,860,860,0
|
|
20230913,181900,1373934070,860,860,860,860,0
|
|
20230913,181800,1373934070,860,860,860,860,0
|
|
20230913,181700,1373934070,860,860,860,860,0
|
|
20230913,181600,1373934070,860,860,860,860,0
|
|
20230913,181500,1373934070,860,860,860,860,0
|
|
20230913,181400,1373934070,860,860,860,860,0
|
|
20230913,181300,1373934070,860,860,860,860,0
|
|
20230913,181200,1373934070,860,860,860,860,0
|
|
20230913,181100,1373934070,860,860,860,860,0
|
|
20230913,181000,1373934070,860,860,860,860,0
|
|
20230913,180900,1373934070,860,860,860,860,69782
|
|
20230913,180800,1373934070,860,860,860,860,0
|
|
20230913,180700,1373934070,860,860,860,860,0
|
|
20230913,180600,1373934070,860,860,860,860,0
|
|
20230913,180500,1373934070,860,860,860,860,0
|
|
20230913,180400,1373934070,860,860,860,860,0
|
|
20230913,180300,1373934070,860,860,860,860,0
|
|
20230913,180200,1373934070,860,860,860,860,0
|
|
20230913,180100,1373934070,860,860,860,860,0
|
|
20230913,180000,1373934070,860,860,860,860,0
|
|
20230913,175900,1373934070,860,860,860,860,0
|
|
20230913,175800,1373934070,860,860,860,860,0
|
|
20230913,175700,1373934070,860,860,860,860,0
|
|
20230913,175600,1373934070,860,860,860,860,0
|
|
20230913,175500,1373934070,860,860,860,860,0
|
|
20230913,175400,1373934070,860,860,860,860,0
|
|
20230913,175300,1373934070,860,860,860,860,0
|
|
20230913,175200,1373934070,860,860,860,860,0
|
|
20230913,175100,1373934070,860,860,860,860,0
|
|
20230913,175000,1373934070,860,860,860,860,0
|
|
20230913,174900,1373934070,860,860,860,860,0
|
|
20230913,174800,1373934070,860,860,860,860,0
|
|
20230913,174700,1373934070,860,860,860,860,0
|
|
20230913,174600,1373934070,860,860,860,860,0
|
|
20230913,174500,1373934070,860,860,860,860,0
|
|
20230913,174400,1373934070,860,860,860,860,0
|
|
20230913,174300,1373934070,860,860,860,860,0
|
|
20230913,174200,1373934070,860,860,860,860,0
|
|
20230913,174100,1373934070,860,860,860,860,0
|
|
20230913,174000,1373934070,860,860,860,860,0
|
|
20230913,173900,1373934070,860,860,860,860,69782
|
|
20230913,173800,1373934070,860,860,860,860,0
|
|
20230913,173700,1373934070,860,860,860,860,0
|
|
20230913,173600,1373934070,860,860,860,860,0
|
|
20230913,173500,1373934070,860,860,860,860,0
|
|
20230913,173400,1373934070,860,860,860,860,0
|
|
20230913,173300,1373934070,860,860,860,860,0
|
|
20230913,173200,1373934070,860,860,860,860,0
|
|
20230913,173100,1373934070,860,860,860,860,0
|
|
20230913,173000,1373934070,860,860,860,860,0
|
|
20230913,172900,1373934070,860,860,860,860,0
|
|
20230913,172800,1373934070,860,860,860,860,0
|
|
20230913,172700,1373934070,860,860,860,860,0
|
|
20230913,172600,1373934070,860,860,860,860,0
|
|
20230913,172500,1373934070,860,860,860,860,0
|
|
20230913,172400,1373934070,860,860,860,860,0
|
|
20230913,172300,1373934070,860,860,860,860,0
|
|
20230913,172200,1373934070,860,860,860,860,0
|
|
20230913,172100,1373934070,860,860,860,860,0
|
|
20230913,172000,1373934070,860,860,860,860,0
|
|
20230913,171900,1373934070,860,860,860,860,0
|
|
20230913,171800,1373934070,860,860,860,860,0
|
|
20230913,171700,1373934070,860,860,860,860,0
|
|
20230913,171600,1373934070,860,860,860,860,0
|
|
20230913,171500,1373934070,860,860,860,860,0
|
|
20230913,171400,1373934070,860,860,860,860,0
|
|
20230913,171300,1373934070,860,860,860,860,0
|
|
20230913,171200,1373934070,860,860,860,860,0
|
|
20230913,171100,1373934070,860,860,860,860,0
|
|
20230913,171000,1373934070,860,860,860,860,0
|
|
20230913,170900,1373934070,860,860,860,860,69782
|
|
20230913,170800,1373934070,860,860,860,860,0
|
|
20230913,170700,1373934070,860,860,860,860,0
|
|
20230913,170600,1373934070,860,860,860,860,0
|
|
20230913,170500,1373934070,860,860,860,860,0
|
|
20230913,170400,1373934070,860,860,860,860,0
|
|
20230913,170300,1373934070,860,860,860,860,0
|
|
20230913,170200,1373934070,860,860,860,860,0
|
|
20230913,170100,1373934070,860,860,860,860,0
|
|
20230913,170000,1373934070,860,860,860,860,0
|
|
20230913,165900,1373934070,860,860,860,860,0
|
|
20230913,165800,1373934070,860,860,860,860,0
|
|
20230913,165700,1373934070,860,860,860,860,0
|
|
20230913,165600,1373934070,860,860,860,860,0
|
|
20230913,165500,1373934070,860,860,860,860,0
|
|
20230913,165400,1373934070,860,860,860,860,0
|
|
20230913,165300,1373934070,860,860,860,860,0
|
|
20230913,165200,1373934070,860,860,860,860,0
|
|
20230913,165100,1373934070,860,860,860,860,0
|
|
20230913,165000,1373934070,860,860,860,860,0
|
|
20230913,164900,1373934070,860,860,860,860,0
|
|
20230913,164800,1373934070,860,860,860,860,0
|
|
20230913,164700,1373934070,860,860,860,860,0
|
|
20230913,164600,1373934070,860,860,860,860,0
|
|
20230913,164500,1373934070,860,860,860,860,0
|
|
20230913,164400,1373934070,860,860,860,860,0
|
|
20230913,164300,1373934070,860,860,860,860,0
|
|
20230913,164200,1373934070,860,860,860,860,0
|
|
20230913,164100,1373934070,860,860,860,860,0
|
|
20230913,164000,1373934070,860,860,860,860,0
|
|
20230913,163900,1373934070,860,860,860,860,69782
|
|
20230913,163800,1373934070,860,860,860,860,0
|
|
20230913,163700,1373934070,860,860,860,860,0
|
|
20230913,163600,1373934070,860,860,860,860,0
|
|
20230913,163500,1373934070,860,860,860,860,0
|
|
20230913,163400,1373934070,860,860,860,860,0
|
|
20230913,163300,1373934070,860,860,860,860,0
|
|
20230913,163200,1373934070,860,860,860,860,0
|
|
20230913,163100,1373934070,860,860,860,860,0
|
|
20230913,163000,1373934070,860,860,860,860,0
|
|
20230913,162900,1373934070,860,860,860,860,0
|
|
20230913,162800,1373934070,860,860,860,860,0
|
|
20230913,162700,1373934070,860,860,860,860,0
|
|
20230913,162600,1373934070,860,860,860,860,0
|
|
20230913,162500,1373934070,860,860,860,860,0
|
|
20230913,162400,1373934070,860,860,860,860,0
|
|
20230913,162300,1373934070,860,860,860,860,0
|
|
20230913,162200,1373934070,860,860,860,860,0
|
|
20230913,162100,1373934070,860,860,860,860,0
|
|
20230913,162000,1373934070,860,860,860,860,0
|
|
20230913,161900,1373934070,860,860,860,860,0
|
|
20230913,161800,1373934070,860,860,860,860,0
|
|
20230913,161700,1373934070,860,860,860,860,0
|
|
20230913,161600,1373934070,860,860,860,860,0
|
|
20230913,161500,1373934070,860,860,860,860,0
|
|
20230913,161400,1373934070,860,860,860,860,0
|
|
20230913,161300,1373934070,860,860,860,860,0
|
|
20230913,161200,1373934070,860,860,860,860,0
|
|
20230913,161100,1373934070,860,860,860,860,0
|
|
20230913,161000,1373934070,860,860,860,860,0
|
|
20230913,160900,1373934070,860,860,860,860,69782
|
|
20230913,160800,1373934070,860,860,860,860,0
|
|
20230913,160700,1373934070,860,860,860,860,0
|
|
20230913,160600,1373934070,860,860,860,860,0
|
|
20230913,160500,1373934070,860,860,860,860,0
|
|
20230913,160400,1373934070,860,860,860,860,0
|
|
20230913,160300,1373934070,860,860,860,860,0
|
|
20230913,160200,1373934070,860,860,860,860,0
|
|
20230913,160100,1373934070,860,860,860,860,0
|
|
20230913,160000,1373934070,860,860,860,860,0
|
|
20230913,155900,1373934070,860,860,860,860,0
|
|
20230913,155800,1373934070,860,860,860,860,0
|
|
20230913,155700,1373934070,860,860,860,860,0
|
|
20230913,155600,1373934070,860,860,860,860,0
|
|
20230913,155500,1373934070,860,860,860,860,0
|
|
20230913,155400,1373934070,860,860,860,860,0
|
|
20230913,155300,1373934070,860,860,860,860,0
|
|
20230913,155200,1373934070,860,860,860,860,0
|
|
20230913,155100,1373934070,860,860,860,860,0
|
|
20230913,155000,1373934070,860,860,860,860,0
|
|
20230913,154900,1373934070,860,860,860,860,0
|
|
20230913,154800,1373934070,860,860,860,860,0
|
|
20230913,154700,1373934070,860,860,860,860,0
|
|
20230913,154600,1373934070,860,860,860,860,0
|
|
20230913,154500,1373934070,860,860,860,860,0
|
|
20230913,154400,1373934070,860,860,860,860,0
|
|
20230913,154300,1373934070,860,860,860,860,0
|
|
20230913,154200,1373934070,860,860,860,860,0
|
|
20230913,154100,1373934070,860,860,860,860,0
|
|
20230913,154000,1373934070,860,860,860,860,0
|
|
20230913,153900,1373934070,860,860,860,860,69782
|
|
20230913,153800,1373934070,860,860,860,860,0
|
|
20230913,153700,1373934070,860,860,860,860,0
|
|
20230913,153600,1373934070,860,860,860,860,0
|
|
20230913,153500,1373934070,860,860,860,860,0
|
|
20230913,153400,1373934070,860,860,860,860,0
|
|
20230913,153300,1373934070,860,860,860,860,0
|
|
20230913,153200,1373934070,860,860,860,860,0
|
|
20230913,153100,1373934070,860,860,860,860,0
|
|
20230913,153000,1373934070,860,860,860,860,69782
|
|
20230913,152900,1313921550,853,853,853,853,0
|
|
20230913,152800,1313921550,853,853,853,853,0
|
|
20230913,152700,1313921550,853,853,853,853,0
|
|
20230913,152600,1313921550,853,853,853,853,0
|
|
20230913,152500,1313921550,853,853,853,853,0
|
|
20230913,152400,1313921550,853,853,853,853,0
|
|
20230913,152300,1313921550,853,853,853,853,0
|
|
20230913,152200,1313921550,853,853,853,853,0
|
|
20230913,152100,1313921550,853,853,853,853,0
|
|
20230913,152000,1313921550,853,853,853,853,0
|
|
20230913,151900,1313921550,853,856,872,853,56342
|
|
20230913,151800,1265617976,873,875,875,850,107776
|
|
20230913,151700,1173069037,864,865,879,864,6101
|
|
20230913,151600,1167789771,878,867,878,864,2201
|
|
20230913,151500,1165885388,864,866,866,863,31305
|
|
20230913,151400,1138845832,864,879,879,864,23204
|
|
20230913,151300,1118720488,869,882,882,869,22000
|
|
20230913,151200,1099542573,882,893,898,881,1554
|
|
20230913,151100,1098167973,887,896,899,887,113858
|
|
20230913,151000,996651583,900,900,900,900,5000
|
|
20230913,150900,992151583,900,899,900,899,15033
|
|
20230913,150800,978622016,899,903,903,899,205
|
|
20230913,150700,978437221,903,900,905,889,11715
|
|
20230913,150600,967846647,898,887,905,885,16273
|
|
20230913,150500,953236028,887,893,894,886,13512
|
|
20230913,150400,941201687,907,908,910,907,6447
|
|
20230913,150300,935344038,910,883,910,883,41262
|
|
20230913,150200,898010963,883,883,899,883,6214
|
|
20230913,150100,892454872,884,876,899,875,16255
|
|
20230913,150000,877964057,884,882,884,882,4801
|
|
20230913,145900,873729509,883,883,883,883,6
|
|
20230913,145800,873724211,874,870,885,869,62472
|
|
20230913,145700,818689377,869,869,869,869,4313
|
|
20230913,145600,814941380,869,869,869,869,112
|
|
20230913,145500,814844052,869,869,869,869,7507
|
|
20230913,145400,808320469,866,869,869,866,7803
|
|
20230913,145300,801539725,869,869,869,865,5902
|
|
20230913,145200,796430886,869,867,869,863,21282
|
|
20230913,145100,778025503,868,868,868,868,483
|
|
20230913,145000,777606259,867,869,869,867,1314
|
|
20230913,144900,776466699,869,869,869,869,1
|
|
20230913,144800,776465830,866,875,875,865,41086
|
|
20230913,144700,740877342,875,880,880,870,35868
|
|
20230913,144600,709527283,880,893,893,880,20002
|
|
20230913,144500,691891320,888,898,898,888,2
|
|
20230913,144400,691889534,898,889,898,887,19
|
|
20230913,144300,691872662,890,896,896,890,10426
|
|
20230913,144200,682580526,904,903,905,903,1205
|
|
20230913,144100,681490341,905,905,905,905,20
|
|
20230913,144000,681472241,907,907,907,907,2
|
|
20230913,143900,681470427,892,904,904,892,16352
|
|
20230913,143800,666714188,908,905,908,905,6
|
|
20230913,143700,666708755,905,905,905,905,0
|
|
20230913,143600,666708755,905,904,905,904,160
|
|
20230913,143500,666563973,903,903,903,903,0
|
|
20230913,143400,666563973,903,904,904,903,1000
|
|
20230913,143300,665660887,905,905,905,905,405
|
|
20230913,143200,665294362,905,905,905,905,290
|
|
20230913,143100,665031912,905,905,905,905,15
|
|
20230913,143000,665018337,906,906,906,906,143
|
|
20230913,142900,664888779,911,911,911,911,0
|
|
20230913,142800,664888779,911,905,911,905,4
|
|
20230913,142700,664885153,911,905,911,903,623
|
|
20230913,142600,664322502,905,904,905,902,10156
|
|
20230913,142500,655152366,904,905,905,904,675
|
|
20230913,142400,654541556,905,908,908,905,326
|
|
20230913,142300,654246501,908,908,908,908,0
|
|
20230913,142200,654246501,908,913,913,908,4726
|
|
20230913,142100,649950824,913,911,914,911,19208
|
|
20230913,142000,632423338,908,907,908,907,356
|
|
20230913,141900,632100108,906,906,906,906,0
|
|
20230913,141800,632100108,906,904,906,902,4620
|
|
20230913,141700,627931376,902,902,902,902,0
|
|
20230913,141600,627931376,902,908,908,902,3756
|
|
20230913,141500,624542854,908,912,912,908,1115
|
|
20230913,141400,623527050,912,912,912,912,847
|
|
20230913,141300,622754586,912,909,912,906,687
|
|
20230913,141200,622128085,914,905,914,902,3475
|
|
20230913,141100,618978883,904,911,913,904,3038
|
|
20230913,141000,616218557,913,916,916,911,2813
|
|
20230913,140900,613645678,916,916,916,916,3920
|
|
20230913,140800,610054958,916,908,917,907,33976
|
|
20230913,140700,579092716,908,908,908,905,2737
|
|
20230913,140600,576609020,903,904,908,903,9111
|
|
20230913,140500,568359528,904,897,904,897,59853
|
|
20230913,140400,514454166,897,897,897,897,2501
|
|
20230913,140300,512210769,892,892,892,892,0
|
|
20230913,140200,512210769,892,892,892,892,0
|
|
20230913,140100,512210769,892,892,892,892,0
|
|
20230913,140000,512210769,892,892,892,892,113
|
|
20230913,135900,512109973,891,891,891,891,0
|
|
20230913,135800,512109973,891,891,891,891,0
|
|
20230913,135700,512109973,891,891,891,891,0
|
|
20230913,135600,512109973,891,891,891,891,225
|
|
20230913,135500,511909498,890,890,890,890,0
|
|
20230913,135400,511909498,890,890,890,890,0
|
|
20230913,135300,511909498,890,890,890,890,0
|
|
20230913,135200,511909498,890,890,890,890,2000
|
|
20230913,135100,510129498,890,892,892,890,3820
|
|
20230913,135000,506727808,892,892,892,892,1
|
|
20230913,134900,506726916,894,895,895,894,484
|
|
20230913,134800,506293896,899,899,899,899,0
|
|
20230913,134700,506293896,899,899,899,899,0
|
|
20230913,134600,506293896,899,899,899,899,0
|
|
20230913,134500,506293896,899,900,900,898,3425
|
|
20230913,134400,503214792,900,900,900,900,0
|
|
20230913,134300,503214792,900,900,900,900,900
|
|
20230913,134200,502404792,900,900,900,900,1
|
|
20230913,134100,502403892,894,894,894,894,1
|
|
20230913,134000,502402998,900,900,900,900,0
|
|
20230913,133900,502402998,900,900,900,900,1
|
|
20230913,133800,502402098,898,895,900,895,51845
|
|
20230913,133700,455788523,898,898,898,898,0
|
|
20230913,133600,455788523,898,894,898,893,969
|
|
20230913,133500,454923184,894,896,896,894,472
|
|
20230913,133400,454500304,901,898,901,898,9
|
|
20230913,133300,454492206,895,898,902,895,104
|
|
20230913,133200,454398855,904,904,905,904,71
|
|
20230913,133100,454334656,904,897,904,897,6064
|
|
20230913,133000,448889083,897,887,897,887,10005
|
|
20230913,132900,439944306,886,886,886,886,3000
|
|
20230913,132800,437286306,885,885,885,885,300
|
|
20230913,132700,437020806,885,885,885,885,0
|
|
20230913,132600,437020806,885,885,885,885,0
|
|
20230913,132500,437020806,885,885,885,885,0
|
|
20230913,132400,437020806,885,885,885,885,2
|
|
20230913,132300,437019036,882,882,882,882,0
|
|
20230913,132200,437019036,882,882,882,882,1000
|
|
20230913,132100,436137036,880,891,891,880,3721
|
|
20230913,132000,432847974,893,891,893,891,129
|
|
20230913,131900,432732848,890,887,890,887,13106
|
|
20230913,131800,421069221,887,885,887,885,9875
|
|
20230913,131700,412319681,885,885,885,885,0
|
|
20230913,131600,412319681,885,881,885,881,4
|
|
20230913,131500,412316153,884,884,884,884,0
|
|
20230913,131400,412316153,884,884,884,884,0
|
|
20230913,131300,412316153,884,884,884,884,18
|
|
20230913,131200,412300241,883,882,883,882,2
|
|
20230913,131100,412298476,881,881,881,881,400
|
|
20230913,131000,411946076,881,881,881,881,0
|
|
20230913,130900,411946076,881,881,881,881,122
|
|
20230913,130800,411838594,881,881,881,881,0
|
|
20230913,130700,411838594,881,885,885,881,305
|
|
20230913,130600,411569869,885,885,885,885,1
|
|
20230913,130500,411568984,885,885,885,885,10
|
|
20230913,130400,411560134,885,885,885,885,0
|
|
20230913,130300,411560134,885,885,885,885,0
|
|
20230913,130200,411560134,885,880,885,880,15400
|
|
20230913,130100,397981134,885,885,885,885,0
|
|
20230913,130000,397981134,885,885,885,885,0
|
|
20230913,125900,397981134,885,885,885,885,0
|
|
20230913,125800,397981134,885,885,885,885,7
|
|
20230913,125700,397974939,885,885,885,885,2
|
|
20230913,125600,397973169,885,885,885,885,0
|
|
20230913,125500,397973169,885,885,885,885,13004
|
|
20230913,125400,386464629,886,886,886,886,0
|
|
20230913,125300,386464629,886,886,886,886,0
|
|
20230913,125200,386464629,886,886,886,886,0
|
|
20230913,125100,386464629,886,886,886,886,0
|
|
20230913,125000,386464629,886,886,886,886,0
|
|
20230913,124900,386464629,886,886,886,886,3
|
|
20230913,124800,386461971,880,880,880,880,681
|
|
20230913,124700,385862691,880,883,883,880,500
|
|
20230913,124600,385422267,886,886,886,886,0
|
|
20230913,124500,385422267,886,886,886,886,0
|
|
20230913,124400,385422267,886,886,886,886,1
|
|
20230913,124300,385421381,886,886,886,886,60
|
|
20230913,124200,385368221,883,883,883,883,2000
|
|
20230913,124100,383602221,883,884,885,883,1280
|
|
20230913,124000,382470520,885,885,885,885,0
|
|
20230913,123900,382470520,885,885,885,885,10
|
|
20230913,123800,382461670,886,886,886,886,10
|
|
20230913,123700,382452810,886,886,886,886,0
|
|
20230913,123600,382452810,886,883,886,883,297
|
|
20230913,123500,382189914,882,882,882,882,200
|
|
20230913,123400,382013514,886,886,886,886,5
|
|
20230913,123300,382009084,886,886,886,886,0
|
|
20230913,123200,382009084,886,886,886,886,3
|
|
20230913,123100,382006426,881,881,881,881,1
|
|
20230913,123000,382005545,882,882,882,882,0
|
|
20230913,122900,382005545,882,888,888,882,7290
|
|
20230913,122800,375568118,889,889,889,889,0
|
|
20230913,122700,375568118,889,889,889,889,0
|
|
20230913,122600,375568118,889,889,889,889,0
|
|
20230913,122500,375568118,889,889,889,889,0
|
|
20230913,122400,375568118,889,889,889,889,0
|
|
20230913,122300,375568118,889,886,889,886,793
|
|
20230913,122200,374865508,887,887,887,887,6
|
|
20230913,122100,374860186,888,888,888,888,0
|
|
20230913,122000,374860186,888,888,888,888,2
|
|
20230913,121900,374858410,888,888,888,888,11
|
|
20230913,121800,374848642,889,889,889,889,165
|
|
20230913,121700,374701957,889,889,889,889,0
|
|
20230913,121600,374701957,889,889,889,889,0
|
|
20230913,121500,374701957,889,889,889,889,0
|
|
20230913,121400,374701957,889,889,889,889,0
|
|
20230913,121300,374701957,889,887,889,887,143
|
|
20230913,121200,374574986,886,881,886,881,14516
|
|
20230913,121100,361741383,880,879,880,879,1517
|
|
20230913,121000,360406441,879,875,880,875,205
|
|
20230913,120900,360226422,875,882,882,867,62936
|
|
20230913,120800,305538777,884,880,884,880,6581
|
|
20230913,120700,299734353,878,878,878,878,13
|
|
20230913,120600,299722939,878,878,878,878,0
|
|
20230913,120500,299722939,878,878,878,878,13
|
|
20230913,120400,299711525,881,881,881,881,18
|
|
20230913,120300,299695667,881,880,881,879,844
|
|
20230913,120200,298952163,881,880,881,880,2
|
|
20230913,120100,298950402,880,881,881,880,51
|
|
20230913,120000,298905504,881,882,882,881,426
|
|
20230913,115900,298529784,882,882,882,882,17
|
|
20230913,115800,298514790,882,882,882,882,0
|
|
20230913,115700,298514790,882,883,885,881,40
|
|
20230913,115600,298479540,881,883,885,868,27716
|
|
20230913,115500,274328484,880,888,888,880,10640
|
|
20230913,115400,264958194,891,891,891,891,0
|
|
20230913,115300,264958194,891,891,891,891,21
|
|
20230913,115200,264939483,888,888,888,888,0
|
|
20230913,115100,264939483,888,888,888,888,536
|
|
20230913,115000,264463515,891,891,891,891,3
|
|
20230913,114900,264460842,885,887,887,885,1420
|
|
20230913,114800,263203842,891,891,891,891,100
|
|
20230913,114700,263114742,892,892,892,892,120
|
|
20230913,114600,263007702,891,884,891,884,2904
|
|
20230913,114500,260438211,884,884,884,884,30
|
|
20230913,114400,260411691,881,879,881,879,1800
|
|
20230913,114300,258827109,879,879,879,879,20
|
|
20230913,114200,258809529,878,878,878,878,0
|
|
20230913,114100,258809529,878,878,878,878,0
|
|
20230913,114000,258809529,878,878,878,878,0
|
|
20230913,113900,258809529,878,877,878,877,5951
|
|
20230913,113800,253589350,877,877,877,877,0
|
|
20230913,113700,253589350,877,877,877,877,6
|
|
20230913,113600,253584088,877,877,877,877,5
|
|
20230913,113500,253579703,876,876,876,876,25
|
|
20230913,113400,253557803,876,876,876,876,0
|
|
20230913,113300,253557803,876,876,876,876,0
|
|
20230913,113200,253557803,876,876,876,876,9
|
|
20230913,113100,253549919,874,874,874,874,0
|
|
20230913,113000,253549919,874,874,874,874,0
|
|
20230913,112900,253549919,874,874,874,873,306
|
|
20230913,112800,253282676,873,873,873,873,0
|
|
20230913,112700,253282676,873,873,873,873,181
|
|
20230913,112600,253124663,873,873,873,873,3
|
|
20230913,112500,253122044,871,871,871,871,0
|
|
20230913,112400,253122044,871,871,871,871,0
|
|
20230913,112300,253122044,871,871,871,871,850
|
|
20230913,112200,252381694,871,871,871,871,706
|
|
20230913,112100,251766768,871,873,873,871,9995
|
|
20230913,112000,243050508,872,872,872,872,0
|
|
20230913,111900,243050508,872,873,873,872,102
|
|
20230913,111800,242961463,874,874,874,874,2178
|
|
20230913,111700,241057891,874,874,874,874,483
|
|
20230913,111600,240635749,874,875,875,874,2709
|
|
20230913,111500,238266486,875,875,875,875,103
|
|
20230913,111400,238176361,881,875,881,875,1013
|
|
20230913,111300,237289908,875,875,875,875,2001
|
|
20230913,111200,235539033,875,875,875,875,4002
|
|
20230913,111100,232037283,875,880,880,875,281
|
|
20230913,111000,231790008,880,880,880,880,0
|
|
20230913,110900,231790008,880,880,880,880,0
|
|
20230913,110800,231790008,880,880,880,880,434
|
|
20230913,110700,231408088,880,880,880,880,2000
|
|
20230913,110600,229648088,880,880,880,880,0
|
|
20230913,110500,229648088,880,880,880,880,0
|
|
20230913,110400,229648088,880,880,880,880,1
|
|
20230913,110300,229647208,871,872,872,871,3055
|
|
20230913,110200,226985048,872,872,872,872,0
|
|
20230913,110100,226985048,872,873,873,872,2
|
|
20230913,110000,226983303,873,873,873,873,0
|
|
20230913,105900,226983303,873,873,873,873,1001
|
|
20230913,105800,226109430,879,874,879,873,909
|
|
20230913,105700,225315319,874,874,874,874,0
|
|
20230913,105600,225315319,874,874,874,874,0
|
|
20230913,105500,225315319,874,874,874,874,400
|
|
20230913,105400,224965719,873,873,873,873,0
|
|
20230913,105300,224965719,873,873,873,873,260
|
|
20230913,105200,224738739,873,873,873,873,553
|
|
20230913,105100,224255970,873,873,873,873,0
|
|
20230913,105000,224255970,873,873,873,873,0
|
|
20230913,104900,224255970,873,874,874,873,1595
|
|
20230913,104800,222862440,875,875,875,875,444
|
|
20230913,104700,222473940,875,875,875,875,1637
|
|
20230913,104600,221041565,876,876,876,876,804
|
|
20230913,104500,220337261,880,889,889,880,463
|
|
20230913,104400,219926221,888,888,888,888,0
|
|
20230913,104300,219926221,888,888,888,888,152
|
|
20230913,104200,219791245,890,890,890,890,409
|
|
20230913,104100,219427235,889,887,889,887,3168
|
|
20230913,104000,216615364,887,880,887,880,3164
|
|
20230913,103900,213814834,881,879,881,874,2904
|
|
20230913,103800,211258133,878,878,879,877,1432
|
|
20230913,103700,210000152,879,877,879,877,428
|
|
20230913,103600,209624394,877,871,877,871,2119
|
|
20230913,103500,207775815,871,870,871,870,130
|
|
20230913,103400,207662703,869,872,872,868,120
|
|
20230913,103300,207558421,868,869,871,868,2940
|
|
20230913,103200,205002342,869,867,869,867,322
|
|
20230913,103100,204723030,867,867,867,867,1403
|
|
20230913,103000,203506629,867,866,867,866,5520
|
|
20230913,102900,198725972,867,869,869,867,10930
|
|
20230913,102800,189243059,869,870,872,869,2357
|
|
20230913,102700,187194043,872,872,872,872,1
|
|
20230913,102600,187193171,870,872,872,870,6681
|
|
20230913,102500,181373352,872,872,872,872,0
|
|
20230913,102400,181373352,872,874,874,872,5606
|
|
20230913,102300,176477321,874,878,878,874,5004
|
|
20230913,102200,172103813,874,874,874,874,1
|
|
20230913,102100,172102939,881,881,881,881,0
|
|
20230913,102000,172102939,881,881,881,881,0
|
|
20230913,101900,172102939,881,882,882,881,11
|
|
20230913,101800,172093247,882,882,882,882,0
|
|
20230913,101700,172093247,882,882,882,882,0
|
|
20230913,101600,172093247,882,880,882,879,4961
|
|
20230913,101500,167727735,873,877,877,873,7091
|
|
20230913,101400,161524180,883,883,883,883,0
|
|
20230913,101300,161524180,883,883,883,883,0
|
|
20230913,101200,161524180,883,883,883,883,0
|
|
20230913,101100,161524180,883,882,883,876,30
|
|
20230913,101000,161497819,884,882,884,882,30
|
|
20230913,100900,161471343,877,877,877,876,930
|
|
20230913,100800,160655753,877,877,877,877,10
|
|
20230913,100700,160646983,877,877,877,877,0
|
|
20230913,100600,160646983,877,876,877,876,1018
|
|
20230913,100500,159755135,876,876,876,876,0
|
|
20230913,100400,159755135,876,876,876,876,13
|
|
20230913,100300,159743747,876,879,879,876,140
|
|
20230913,100200,159620737,879,881,881,879,25
|
|
20230913,100100,159598732,883,875,883,875,3672
|
|
20230913,100000,156385556,876,874,876,873,1532
|
|
20230913,095900,155046032,873,874,874,873,506
|
|
20230913,095800,154603791,873,872,873,872,7
|
|
20230913,095700,154597685,870,882,882,870,11577
|
|
20230913,095600,144467419,882,884,885,881,5358
|
|
20230913,095500,139737684,891,891,891,885,15557
|
|
20230913,095400,125967335,892,892,892,892,2
|
|
20230913,095300,125965551,892,887,892,887,216
|
|
20230913,095200,125773879,892,891,892,891,1459
|
|
20230913,095100,124472651,892,892,892,892,10
|
|
20230913,095000,124463731,892,892,892,892,0
|
|
20230913,094900,124463731,892,891,892,891,266
|
|
20230913,094800,124226712,891,888,891,888,982
|
|
20230913,094700,123353612,888,887,888,887,531
|
|
20230913,094600,122882115,885,885,885,885,704
|
|
20230913,094500,122259075,885,890,890,885,39
|
|
20230913,094400,122224400,890,890,890,889,114
|
|
20230913,094300,122123004,884,891,891,884,48
|
|
20230913,094200,122080516,884,889,889,884,1693
|
|
20230913,094100,120579430,891,892,892,891,428
|
|
20230913,094000,120197733,892,892,892,892,116
|
|
20230913,093900,120094261,891,891,891,891,1010
|
|
20230913,093800,119194351,891,891,891,891,55
|
|
20230913,093700,119145346,891,891,891,891,102
|
|
20230913,093600,119054464,893,892,893,887,106
|
|
20230913,093500,118959822,887,887,887,887,100
|
|
20230913,093400,118871122,893,893,893,893,200
|
|
20230913,093300,118692522,895,893,895,891,1115
|
|
20230913,093200,117698609,895,895,895,895,6
|
|
20230913,093100,117693239,895,896,896,892,388
|
|
20230913,093000,117345852,895,895,895,895,3277
|
|
20230913,092900,114412937,895,893,895,893,4176
|
|
20230913,092800,110680933,888,895,895,888,8986
|
|
20230913,092700,102699802,894,887,894,887,2549
|
|
20230913,092600,100429896,890,883,890,882,2524
|
|
20230913,092500,98197802,882,882,882,882,362
|
|
20230913,092400,97878518,881,881,881,881,244
|
|
20230913,092300,97663554,877,877,877,877,3
|
|
20230913,092200,97660923,875,875,884,875,3090
|
|
20230913,092100,94956434,875,876,876,875,3563
|
|
20230913,092000,91835478,876,876,876,876,10
|
|
20230913,091900,91826718,876,878,878,876,1007
|
|
20230913,091800,90942576,879,881,881,879,3304
|
|
20230913,091700,88034372,880,880,880,880,501
|
|
20230913,091600,87593492,884,884,884,884,4341
|
|
20230913,091500,83756048,885,883,887,883,2237
|
|
20230913,091400,81774829,888,888,888,882,4730
|
|
20230913,091300,77596086,889,889,889,889,500
|
|
20230913,091200,77151586,889,889,889,889,11
|
|
20230913,091100,77141807,890,890,890,890,101
|
|
20230913,091000,77051917,888,889,889,884,17733
|
|
20230913,090900,61334071,885,898,898,885,9561
|
|
20230913,090800,52794075,890,892,892,890,3000
|
|
20230913,090700,50122075,889,886,889,884,8335
|
|
20230913,090600,42734908,885,888,888,885,304
|
|
20230913,090500,42465292,888,889,889,885,4514
|
|
20230913,090400,38455654,889,899,899,889,15850
|
|
20230913,090300,24303377,892,879,892,879,5467
|
|
20230913,090200,19474139,878,873,878,873,7379
|
|
20230913,090100,13017597,872,869,872,868,6947
|
|
20230913,090000,6969606,869,868,869,868,8028
|