610 lines
27 KiB
CSV
610 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190700,526337860,832,832,832,832,10559
|
|
20230914,190600,526337860,832,832,832,832,0
|
|
20230914,190500,526337860,832,832,832,832,0
|
|
20230914,190400,526337860,832,832,832,832,0
|
|
20230914,190300,526337860,832,832,832,832,0
|
|
20230914,190200,526337860,832,832,832,832,0
|
|
20230914,190100,526337860,832,832,832,832,0
|
|
20230914,190000,526337860,832,832,832,832,0
|
|
20230914,185900,526337860,832,832,832,832,0
|
|
20230914,185800,526337860,832,832,832,832,0
|
|
20230914,185700,526337860,832,832,832,832,0
|
|
20230914,185600,526337860,832,832,832,832,0
|
|
20230914,185500,526337860,832,832,832,832,0
|
|
20230914,185400,526337860,832,832,832,832,0
|
|
20230914,185300,526337860,832,832,832,832,0
|
|
20230914,185200,526337860,832,832,832,832,0
|
|
20230914,185100,526337860,832,832,832,832,0
|
|
20230914,185000,526337860,832,832,832,832,0
|
|
20230914,184900,526337860,832,832,832,832,0
|
|
20230914,184800,526337860,832,832,832,832,0
|
|
20230914,184700,526337860,832,832,832,832,0
|
|
20230914,184600,526337860,832,832,832,832,0
|
|
20230914,184500,526337860,832,832,832,832,0
|
|
20230914,184400,526337860,832,832,832,832,0
|
|
20230914,184300,526337860,832,832,832,832,0
|
|
20230914,184200,526337860,832,832,832,832,0
|
|
20230914,184100,526337860,832,832,832,832,0
|
|
20230914,184000,526337860,832,832,832,832,0
|
|
20230914,183900,526337860,832,832,832,832,0
|
|
20230914,183800,526337860,832,832,832,832,0
|
|
20230914,183700,526337860,832,832,832,832,10559
|
|
20230914,183600,526337860,832,832,832,832,0
|
|
20230914,183500,526337860,832,832,832,832,0
|
|
20230914,183400,526337860,832,832,832,832,0
|
|
20230914,183300,526337860,832,832,832,832,0
|
|
20230914,183200,526337860,832,832,832,832,0
|
|
20230914,183100,526337860,832,832,832,832,0
|
|
20230914,183000,526337860,832,832,832,832,0
|
|
20230914,182900,526337860,832,832,832,832,0
|
|
20230914,182800,526337860,832,832,832,832,0
|
|
20230914,182700,526337860,832,832,832,832,0
|
|
20230914,182600,526337860,832,832,832,832,0
|
|
20230914,182500,526337860,832,832,832,832,0
|
|
20230914,182400,526337860,832,832,832,832,0
|
|
20230914,182300,526337860,832,832,832,832,0
|
|
20230914,182200,526337860,832,832,832,832,0
|
|
20230914,182100,526337860,832,832,832,832,0
|
|
20230914,182000,526337860,832,832,832,832,0
|
|
20230914,181900,526337860,832,832,832,832,0
|
|
20230914,181800,526337860,832,832,832,832,0
|
|
20230914,181700,526337860,832,832,832,832,0
|
|
20230914,181600,526337860,832,832,832,832,0
|
|
20230914,181500,526337860,832,832,832,832,0
|
|
20230914,181400,526337860,832,832,832,832,0
|
|
20230914,181300,526337860,832,832,832,832,0
|
|
20230914,181200,526337860,832,832,832,832,0
|
|
20230914,181100,526337860,832,832,832,832,0
|
|
20230914,181000,526337860,832,832,832,832,0
|
|
20230914,180900,526337860,832,832,832,832,0
|
|
20230914,180800,526337860,832,832,832,832,0
|
|
20230914,180700,526337860,832,832,832,832,10559
|
|
20230914,180600,526337860,832,832,832,832,0
|
|
20230914,180500,526337860,832,832,832,832,0
|
|
20230914,180400,526337860,832,832,832,832,0
|
|
20230914,180300,526337860,832,832,832,832,0
|
|
20230914,180200,526337860,832,832,832,832,0
|
|
20230914,180100,526337860,832,832,832,832,0
|
|
20230914,180000,526337860,832,832,832,832,0
|
|
20230914,175900,526337860,832,832,832,832,0
|
|
20230914,175800,526337860,832,832,832,832,0
|
|
20230914,175700,526337860,832,832,832,832,0
|
|
20230914,175600,526337860,832,832,832,832,0
|
|
20230914,175500,526337860,832,832,832,832,0
|
|
20230914,175400,526337860,832,832,832,832,0
|
|
20230914,175300,526337860,832,832,832,832,0
|
|
20230914,175200,526337860,832,832,832,832,0
|
|
20230914,175100,526337860,832,832,832,832,0
|
|
20230914,175000,526337860,832,832,832,832,0
|
|
20230914,174900,526337860,832,832,832,832,0
|
|
20230914,174800,526337860,832,832,832,832,0
|
|
20230914,174700,526337860,832,832,832,832,0
|
|
20230914,174600,526337860,832,832,832,832,0
|
|
20230914,174500,526337860,832,832,832,832,0
|
|
20230914,174400,526337860,832,832,832,832,0
|
|
20230914,174300,526337860,832,832,832,832,0
|
|
20230914,174200,526337860,832,832,832,832,0
|
|
20230914,174100,526337860,832,832,832,832,0
|
|
20230914,174000,526337860,832,832,832,832,0
|
|
20230914,173900,526337860,832,832,832,832,0
|
|
20230914,173800,526337860,832,832,832,832,0
|
|
20230914,173700,526337860,832,832,832,832,10559
|
|
20230914,173600,526337860,832,832,832,832,0
|
|
20230914,173500,526337860,832,832,832,832,0
|
|
20230914,173400,526337860,832,832,832,832,0
|
|
20230914,173300,526337860,832,832,832,832,0
|
|
20230914,173200,526337860,832,832,832,832,0
|
|
20230914,173100,526337860,832,832,832,832,0
|
|
20230914,173000,526337860,832,832,832,832,0
|
|
20230914,172900,526337860,832,832,832,832,0
|
|
20230914,172800,526337860,832,832,832,832,0
|
|
20230914,172700,526337860,832,832,832,832,0
|
|
20230914,172600,526337860,832,832,832,832,0
|
|
20230914,172500,526337860,832,832,832,832,0
|
|
20230914,172400,526337860,832,832,832,832,0
|
|
20230914,172300,526337860,832,832,832,832,0
|
|
20230914,172200,526337860,832,832,832,832,0
|
|
20230914,172100,526337860,832,832,832,832,0
|
|
20230914,172000,526337860,832,832,832,832,0
|
|
20230914,171900,526337860,832,832,832,832,0
|
|
20230914,171800,526337860,832,832,832,832,0
|
|
20230914,171700,526337860,832,832,832,832,0
|
|
20230914,171600,526337860,832,832,832,832,0
|
|
20230914,171500,526337860,832,832,832,832,0
|
|
20230914,171400,526337860,832,832,832,832,0
|
|
20230914,171300,526337860,832,832,832,832,0
|
|
20230914,171200,526337860,832,832,832,832,0
|
|
20230914,171100,526337860,832,832,832,832,0
|
|
20230914,171000,526337860,832,832,832,832,0
|
|
20230914,170900,526337860,832,832,832,832,0
|
|
20230914,170800,526337860,832,832,832,832,0
|
|
20230914,170700,526337860,832,832,832,832,10559
|
|
20230914,170600,526337860,832,832,832,832,0
|
|
20230914,170500,526337860,832,832,832,832,0
|
|
20230914,170400,526337860,832,832,832,832,0
|
|
20230914,170300,526337860,832,832,832,832,0
|
|
20230914,170200,526337860,832,832,832,832,0
|
|
20230914,170100,526337860,832,832,832,832,0
|
|
20230914,170000,526337860,832,832,832,832,0
|
|
20230914,165900,526337860,832,832,832,832,0
|
|
20230914,165800,526337860,832,832,832,832,0
|
|
20230914,165700,526337860,832,832,832,832,0
|
|
20230914,165600,526337860,832,832,832,832,0
|
|
20230914,165500,526337860,832,832,832,832,0
|
|
20230914,165400,526337860,832,832,832,832,0
|
|
20230914,165300,526337860,832,832,832,832,0
|
|
20230914,165200,526337860,832,832,832,832,0
|
|
20230914,165100,526337860,832,832,832,832,0
|
|
20230914,165000,526337860,832,832,832,832,0
|
|
20230914,164900,526337860,832,832,832,832,0
|
|
20230914,164800,526337860,832,832,832,832,0
|
|
20230914,164700,526337860,832,832,832,832,0
|
|
20230914,164600,526337860,832,832,832,832,0
|
|
20230914,164500,526337860,832,832,832,832,0
|
|
20230914,164400,526337860,832,832,832,832,0
|
|
20230914,164300,526337860,832,832,832,832,0
|
|
20230914,164200,526337860,832,832,832,832,0
|
|
20230914,164100,526337860,832,832,832,832,0
|
|
20230914,164000,526337860,832,832,832,832,0
|
|
20230914,163900,526337860,832,832,832,832,0
|
|
20230914,163800,526337860,832,832,832,832,0
|
|
20230914,163700,526337860,832,832,832,832,10559
|
|
20230914,163600,526337860,832,832,832,832,0
|
|
20230914,163500,526337860,832,832,832,832,0
|
|
20230914,163400,526337860,832,832,832,832,0
|
|
20230914,163300,526337860,832,832,832,832,0
|
|
20230914,163200,526337860,832,832,832,832,0
|
|
20230914,163100,526337860,832,832,832,832,0
|
|
20230914,163000,526337860,832,832,832,832,0
|
|
20230914,162900,526337860,832,832,832,832,0
|
|
20230914,162800,526337860,832,832,832,832,0
|
|
20230914,162700,526337860,832,832,832,832,0
|
|
20230914,162600,526337860,832,832,832,832,0
|
|
20230914,162500,526337860,832,832,832,832,0
|
|
20230914,162400,526337860,832,832,832,832,0
|
|
20230914,162300,526337860,832,832,832,832,0
|
|
20230914,162200,526337860,832,832,832,832,0
|
|
20230914,162100,526337860,832,832,832,832,0
|
|
20230914,162000,526337860,832,832,832,832,0
|
|
20230914,161900,526337860,832,832,832,832,0
|
|
20230914,161800,526337860,832,832,832,832,0
|
|
20230914,161700,526337860,832,832,832,832,0
|
|
20230914,161600,526337860,832,832,832,832,0
|
|
20230914,161500,526337860,832,832,832,832,0
|
|
20230914,161400,526337860,832,832,832,832,0
|
|
20230914,161300,526337860,832,832,832,832,0
|
|
20230914,161200,526337860,832,832,832,832,0
|
|
20230914,161100,526337860,832,832,832,832,0
|
|
20230914,161000,526337860,832,832,832,832,0
|
|
20230914,160900,526337860,832,832,832,832,0
|
|
20230914,160800,526337860,832,832,832,832,0
|
|
20230914,160700,526337860,832,832,832,832,10559
|
|
20230914,160600,526337860,832,832,832,832,0
|
|
20230914,160500,526337860,832,832,832,832,0
|
|
20230914,160400,526337860,832,832,832,832,0
|
|
20230914,160300,526337860,832,832,832,832,0
|
|
20230914,160200,526337860,832,832,832,832,0
|
|
20230914,160100,526337860,832,832,832,832,0
|
|
20230914,160000,526337860,832,832,832,832,0
|
|
20230914,155900,526337860,832,832,832,832,0
|
|
20230914,155800,526337860,832,832,832,832,0
|
|
20230914,155700,526337860,832,832,832,832,0
|
|
20230914,155600,526337860,832,832,832,832,0
|
|
20230914,155500,526337860,832,832,832,832,0
|
|
20230914,155400,526337860,832,832,832,832,0
|
|
20230914,155300,526337860,832,832,832,832,0
|
|
20230914,155200,526337860,832,832,832,832,0
|
|
20230914,155100,526337860,832,832,832,832,0
|
|
20230914,155000,526337860,832,832,832,832,0
|
|
20230914,154900,526337860,832,832,832,832,0
|
|
20230914,154800,526337860,832,832,832,832,0
|
|
20230914,154700,526337860,832,832,832,832,0
|
|
20230914,154600,526337860,832,832,832,832,0
|
|
20230914,154500,526337860,832,832,832,832,0
|
|
20230914,154400,526337860,832,832,832,832,0
|
|
20230914,154300,526337860,832,832,832,832,0
|
|
20230914,154200,526337860,832,832,832,832,0
|
|
20230914,154100,526337860,832,832,832,832,0
|
|
20230914,154000,526337860,832,832,832,832,0
|
|
20230914,153900,526337860,832,832,832,832,0
|
|
20230914,153800,526337860,832,832,832,832,0
|
|
20230914,153700,526337860,832,832,832,832,10559
|
|
20230914,153600,526337860,832,832,832,832,0
|
|
20230914,153500,526337860,832,832,832,832,0
|
|
20230914,153400,526337860,832,832,832,832,0
|
|
20230914,153300,526337860,832,832,832,832,0
|
|
20230914,153200,526337860,832,832,832,832,0
|
|
20230914,153100,526337860,832,832,832,832,0
|
|
20230914,153000,526337860,832,832,832,832,10559
|
|
20230914,152900,517552772,833,833,833,833,0
|
|
20230914,152800,517552772,833,833,833,833,0
|
|
20230914,152700,517552772,833,833,833,833,0
|
|
20230914,152600,517552772,833,833,833,833,0
|
|
20230914,152500,517552772,833,833,833,833,0
|
|
20230914,152400,517552772,833,833,833,833,0
|
|
20230914,152300,517552772,833,833,833,833,0
|
|
20230914,152200,517552772,833,833,833,833,0
|
|
20230914,152100,517552772,833,833,833,833,0
|
|
20230914,152000,517552772,833,833,833,833,0
|
|
20230914,151900,517552772,833,835,838,833,3420
|
|
20230914,151800,514688840,838,838,838,838,1103
|
|
20230914,151700,513764526,838,838,838,835,3465
|
|
20230914,151600,510862248,833,836,838,832,615
|
|
20230914,151500,510347922,838,836,838,836,2000
|
|
20230914,151400,508672016,836,837,837,831,1985
|
|
20230914,151300,507019038,831,837,837,831,30613
|
|
20230914,151200,481484141,839,839,839,839,5
|
|
20230914,151100,481479946,839,837,839,837,391
|
|
20230914,151000,481152677,838,838,838,838,435
|
|
20230914,150900,480788147,841,841,841,841,0
|
|
20230914,150800,480788147,841,841,841,841,0
|
|
20230914,150700,480788147,841,840,841,840,3178
|
|
20230914,150600,478116866,841,841,841,841,0
|
|
20230914,150500,478116866,841,841,841,841,0
|
|
20230914,150400,478116866,841,841,841,841,2
|
|
20230914,150300,478115184,840,840,840,840,1296
|
|
20230914,150200,477026544,840,840,840,840,5
|
|
20230914,150100,477022344,841,841,841,841,0
|
|
20230914,150000,477022344,841,841,841,841,0
|
|
20230914,145900,477022344,841,841,841,841,0
|
|
20230914,145800,477022344,841,841,841,841,76
|
|
20230914,145700,476958428,838,838,838,838,0
|
|
20230914,145600,476958428,838,838,838,838,11901
|
|
20230914,145500,466985390,838,839,839,838,320
|
|
20230914,145400,466717130,839,841,841,839,851
|
|
20230914,145300,466001441,841,841,841,841,2189
|
|
20230914,145200,464160492,841,838,841,838,7880
|
|
20230914,145100,457557049,836,836,836,836,0
|
|
20230914,145000,457557049,836,836,836,836,0
|
|
20230914,144900,457557049,836,836,836,836,360
|
|
20230914,144800,457256089,836,836,836,836,1053
|
|
20230914,144700,456375781,836,836,836,836,0
|
|
20230914,144600,456375781,836,836,836,836,0
|
|
20230914,144500,456375781,836,836,836,836,107
|
|
20230914,144400,456286329,836,835,836,835,398
|
|
20230914,144300,455953995,836,835,836,835,692
|
|
20230914,144200,455376047,835,835,835,835,3000
|
|
20230914,144100,452871047,837,837,837,836,4327
|
|
20230914,144000,449249351,836,836,836,836,103
|
|
20230914,143900,449163243,836,836,836,836,105
|
|
20230914,143800,449075463,836,837,837,836,750
|
|
20230914,143700,448448363,837,837,837,837,0
|
|
20230914,143600,448448363,837,837,837,837,145
|
|
20230914,143500,448326998,837,837,837,837,2100
|
|
20230914,143400,446569298,837,836,837,835,2323
|
|
20230914,143300,444626189,836,836,836,836,580
|
|
20230914,143200,444141309,837,837,837,837,100
|
|
20230914,143100,444057609,837,836,837,836,577
|
|
20230914,143000,443575235,836,836,836,836,1501
|
|
20230914,142900,442320399,835,836,836,835,8564
|
|
20230914,142800,435160896,837,837,837,837,214
|
|
20230914,142700,434981778,837,837,837,837,51
|
|
20230914,142600,434939091,837,837,837,837,3
|
|
20230914,142500,434936580,837,837,837,837,314
|
|
20230914,142400,434673762,838,837,838,837,414
|
|
20230914,142300,434327133,837,837,838,836,1157
|
|
20230914,142200,433358722,837,841,841,837,25239
|
|
20230914,142100,412214502,839,839,839,839,3
|
|
20230914,142000,412211985,839,839,839,839,50
|
|
20230914,141900,412170035,839,840,840,839,3100
|
|
20230914,141800,409569134,841,841,841,841,11
|
|
20230914,141700,409559883,841,841,841,841,2
|
|
20230914,141600,409558201,841,841,841,841,0
|
|
20230914,141500,409558201,841,839,841,839,2
|
|
20230914,141400,409556521,840,840,840,840,0
|
|
20230914,141300,409556521,840,840,840,840,0
|
|
20230914,141200,409556521,840,841,841,840,255
|
|
20230914,141100,409342218,841,841,841,841,1
|
|
20230914,141000,409341377,841,841,841,841,1
|
|
20230914,140900,409340536,840,840,840,840,200
|
|
20230914,140800,409172536,840,840,840,840,130
|
|
20230914,140700,409063336,840,840,840,840,1700
|
|
20230914,140600,407635336,840,840,840,840,0
|
|
20230914,140500,407635336,840,840,840,840,0
|
|
20230914,140400,407635336,840,840,840,840,0
|
|
20230914,140300,407635336,840,839,840,839,6438
|
|
20230914,140200,402227853,840,840,840,840,20
|
|
20230914,140100,402211053,841,841,841,841,1
|
|
20230914,140000,402210212,840,840,840,840,717
|
|
20230914,135900,401607932,840,840,840,840,0
|
|
20230914,135800,401607932,840,840,840,840,1380
|
|
20230914,135700,400448732,842,842,842,842,0
|
|
20230914,135600,400448732,842,842,842,842,1010
|
|
20230914,135500,399598312,842,842,842,842,0
|
|
20230914,135400,399598312,842,842,842,842,200
|
|
20230914,135300,399429912,842,842,842,842,0
|
|
20230914,135200,399429912,842,842,842,842,41
|
|
20230914,135100,399395390,842,842,842,842,0
|
|
20230914,135000,399395390,842,842,842,842,200
|
|
20230914,134900,399226990,842,842,842,842,1
|
|
20230914,134800,399226148,840,840,840,840,12
|
|
20230914,134700,399216068,842,842,842,842,1
|
|
20230914,134600,399215226,838,838,838,838,0
|
|
20230914,134500,399215226,838,840,840,838,2766
|
|
20230914,134400,396896153,842,843,843,842,613
|
|
20230914,134300,396379992,839,839,839,839,550
|
|
20230914,134200,395918542,840,840,840,840,136
|
|
20230914,134100,395804302,840,840,840,840,666
|
|
20230914,134000,395244862,840,840,840,840,36
|
|
20230914,133900,395214622,840,840,840,840,29
|
|
20230914,133800,395190262,840,840,840,840,45
|
|
20230914,133700,395152462,840,840,840,840,0
|
|
20230914,133600,395152462,840,839,840,838,3950
|
|
20230914,133500,391841028,839,839,839,839,1279
|
|
20230914,133400,390767947,840,840,840,840,1164
|
|
20230914,133300,389790187,840,840,840,840,196
|
|
20230914,133200,389625547,840,840,840,840,65
|
|
20230914,133100,389570947,840,840,840,840,100
|
|
20230914,133000,389486947,840,840,840,840,80
|
|
20230914,132900,389419747,840,841,841,840,100
|
|
20230914,132800,389335697,844,844,844,844,1
|
|
20230914,132700,389334853,839,844,844,838,23231
|
|
20230914,132600,369817928,844,845,848,844,111
|
|
20230914,132500,369724160,845,848,848,845,91
|
|
20230914,132400,369647262,844,844,848,844,101
|
|
20230914,132300,369562014,848,844,848,843,206
|
|
20230914,132200,369388196,844,844,844,844,50
|
|
20230914,132100,369345996,848,848,848,841,3104
|
|
20230914,132000,366732417,843,843,843,843,0
|
|
20230914,131900,366732417,843,847,847,843,32158
|
|
20230914,131800,339569463,849,849,849,849,0
|
|
20230914,131700,339569463,849,849,849,849,0
|
|
20230914,131600,339569463,849,849,849,849,5
|
|
20230914,131500,339565218,849,849,849,849,0
|
|
20230914,131400,339565218,849,849,849,849,0
|
|
20230914,131300,339565218,849,849,849,849,0
|
|
20230914,131200,339565218,849,849,849,849,0
|
|
20230914,131100,339565218,849,849,849,849,110
|
|
20230914,131000,339471828,849,849,849,849,20
|
|
20230914,130900,339454848,849,849,849,849,2
|
|
20230914,130800,339453150,849,849,849,849,0
|
|
20230914,130700,339453150,849,849,849,849,0
|
|
20230914,130600,339453150,849,849,849,849,200
|
|
20230914,130500,339283350,849,849,849,849,0
|
|
20230914,130400,339283350,849,849,849,849,0
|
|
20230914,130300,339283350,849,849,849,849,0
|
|
20230914,130200,339283350,849,849,849,849,0
|
|
20230914,130100,339283350,849,849,849,849,0
|
|
20230914,130000,339283350,849,849,849,849,0
|
|
20230914,125900,339283350,849,849,849,849,15
|
|
20230914,125800,339270615,849,849,849,849,0
|
|
20230914,125700,339270615,849,849,849,849,0
|
|
20230914,125600,339270615,849,849,849,849,1000
|
|
20230914,125500,338421615,849,849,849,849,0
|
|
20230914,125400,338421615,849,849,849,849,0
|
|
20230914,125300,338421615,849,847,849,847,775
|
|
20230914,125200,337765188,851,851,851,851,0
|
|
20230914,125100,337765188,851,850,851,850,41
|
|
20230914,125000,337730337,850,850,850,850,0
|
|
20230914,124900,337730337,850,850,850,850,0
|
|
20230914,124800,337730337,850,850,850,850,0
|
|
20230914,124700,337730337,850,850,850,850,0
|
|
20230914,124600,337730337,850,849,850,849,35000
|
|
20230914,124500,307993079,845,845,845,845,0
|
|
20230914,124400,307993079,845,849,849,845,2101
|
|
20230914,124300,306217730,849,849,849,849,3
|
|
20230914,124200,306215183,849,849,849,849,0
|
|
20230914,124100,306215183,849,849,849,849,0
|
|
20230914,124000,306215183,849,849,849,849,0
|
|
20230914,123900,306215183,849,845,849,845,50
|
|
20230914,123800,306172789,848,845,848,845,100
|
|
20230914,123700,306088152,844,844,844,844,915
|
|
20230914,123600,305315892,845,845,845,845,0
|
|
20230914,123500,305315892,845,845,845,845,0
|
|
20230914,123400,305315892,845,845,845,845,1
|
|
20230914,123300,305315047,844,844,844,844,0
|
|
20230914,123200,305315047,844,844,844,844,2
|
|
20230914,123100,305313359,845,845,845,845,0
|
|
20230914,123000,305313359,845,845,845,845,993
|
|
20230914,122900,304474274,846,846,846,846,500
|
|
20230914,122800,304051274,845,845,845,845,7
|
|
20230914,122700,304045359,844,844,844,844,0
|
|
20230914,122600,304045359,844,844,844,844,0
|
|
20230914,122500,304045359,844,844,844,844,0
|
|
20230914,122400,304045359,844,844,844,844,0
|
|
20230914,122300,304045359,844,844,844,844,50
|
|
20230914,122200,304003159,844,844,844,844,0
|
|
20230914,122100,304003159,844,844,844,844,0
|
|
20230914,122000,304003159,844,844,844,844,0
|
|
20230914,121900,304003159,844,844,844,844,70
|
|
20230914,121800,303944079,844,844,844,844,1200
|
|
20230914,121700,302931279,845,845,845,845,2133
|
|
20230914,121600,301128894,849,849,849,849,0
|
|
20230914,121500,301128894,849,849,849,849,0
|
|
20230914,121400,301128894,849,849,849,849,0
|
|
20230914,121300,301128894,849,849,849,849,12
|
|
20230914,121200,301118706,845,848,848,845,10099
|
|
20230914,121100,292572454,848,848,848,848,500
|
|
20230914,121000,292148454,848,848,848,848,3200
|
|
20230914,120900,289434854,849,849,849,849,0
|
|
20230914,120800,289434854,849,849,849,849,2100
|
|
20230914,120700,287651954,849,849,849,849,0
|
|
20230914,120600,287651954,849,848,849,848,7000
|
|
20230914,120500,281710954,845,845,845,845,0
|
|
20230914,120400,281710954,845,845,845,845,5000
|
|
20230914,120300,277485954,845,844,845,844,5001
|
|
20230914,120200,273265109,843,843,843,843,2000
|
|
20230914,120100,271579109,840,840,840,840,0
|
|
20230914,120000,271579109,840,840,840,840,0
|
|
20230914,115900,271579109,840,840,840,840,0
|
|
20230914,115800,271579109,840,840,840,840,1905
|
|
20230914,115700,269978909,844,840,844,840,8096
|
|
20230914,115600,263178265,840,840,840,840,0
|
|
20230914,115500,263178265,840,840,840,840,1021
|
|
20230914,115400,262320625,839,839,839,839,3
|
|
20230914,115300,262318108,839,839,839,839,0
|
|
20230914,115200,262318108,839,839,839,839,0
|
|
20230914,115100,262318108,839,839,839,839,0
|
|
20230914,115000,262318108,839,839,839,839,0
|
|
20230914,114900,262318108,839,839,839,839,9
|
|
20230914,114800,262310557,840,840,840,840,80
|
|
20230914,114700,262243357,840,840,840,840,0
|
|
20230914,114600,262243357,840,840,840,840,2191
|
|
20230914,114500,260402917,840,840,840,840,0
|
|
20230914,114400,260402917,840,840,840,840,10
|
|
20230914,114300,260394517,840,840,840,840,0
|
|
20230914,114200,260394517,840,840,840,840,0
|
|
20230914,114100,260394517,840,839,840,839,6
|
|
20230914,114000,260389478,844,844,844,844,0
|
|
20230914,113900,260389478,844,844,844,844,0
|
|
20230914,113800,260389478,844,844,844,844,0
|
|
20230914,113700,260389478,844,844,844,844,0
|
|
20230914,113600,260389478,844,844,844,844,0
|
|
20230914,113500,260389478,844,844,844,844,110
|
|
20230914,113400,260296638,844,844,844,844,500
|
|
20230914,113300,259874638,844,844,844,844,500
|
|
20230914,113200,259452638,844,844,844,844,340
|
|
20230914,113100,259165678,844,844,844,844,0
|
|
20230914,113000,259165678,844,844,844,844,0
|
|
20230914,112900,259165678,844,844,844,844,500
|
|
20230914,112800,258743678,844,844,844,844,200
|
|
20230914,112700,258574878,844,844,844,844,10
|
|
20230914,112600,258566438,844,844,844,844,10
|
|
20230914,112500,258557998,845,845,845,845,0
|
|
20230914,112400,258557998,845,841,845,841,812
|
|
20230914,112300,257875058,841,841,841,841,5
|
|
20230914,112200,257870853,840,839,840,839,247
|
|
20230914,112100,257663579,839,839,839,839,0
|
|
20230914,112000,257663579,839,839,839,837,2126
|
|
20230914,111900,255883865,839,839,839,837,1054
|
|
20230914,111800,255001541,839,838,839,838,848
|
|
20230914,111700,254290733,838,838,838,838,54
|
|
20230914,111600,254245481,838,838,838,838,1444
|
|
20230914,111500,253035409,838,837,838,837,1130
|
|
20230914,111400,252089469,837,837,837,837,70
|
|
20230914,111300,252030879,837,837,837,837,1000
|
|
20230914,111200,251193879,837,837,837,837,589
|
|
20230914,111100,250700886,837,837,838,837,890
|
|
20230914,111000,249955951,837,838,838,837,3018
|
|
20230914,110900,247426868,838,839,839,838,3
|
|
20230914,110800,247424353,839,841,841,838,5040
|
|
20230914,110700,243199465,841,841,841,841,0
|
|
20230914,110600,243199465,841,841,841,841,0
|
|
20230914,110500,243199465,841,841,841,841,0
|
|
20230914,110400,243199465,841,840,841,840,49
|
|
20230914,110300,243158279,841,841,841,841,40
|
|
20230914,110200,243124639,845,839,845,839,601
|
|
20230914,110100,242619894,839,839,839,839,0
|
|
20230914,110000,242619894,839,841,841,839,22385
|
|
20230914,105900,223816484,841,841,841,841,0
|
|
20230914,105800,223816484,841,841,841,841,1991
|
|
20230914,105700,222142053,840,840,840,840,490
|
|
20230914,105600,221730453,841,841,841,841,3719
|
|
20230914,105500,218602774,842,842,842,842,1942
|
|
20230914,105400,216967610,842,843,843,842,2206
|
|
20230914,105300,215108639,843,843,843,843,3
|
|
20230914,105200,215106110,842,842,842,842,0
|
|
20230914,105100,215106110,842,842,842,842,1
|
|
20230914,105000,215105268,843,843,843,842,3
|
|
20230914,104900,215102740,842,842,842,842,9
|
|
20230914,104800,215095162,843,843,843,843,550
|
|
20230914,104700,214631512,842,842,842,842,32
|
|
20230914,104600,214604568,842,845,845,842,6938
|
|
20230914,104500,208747134,845,845,845,845,0
|
|
20230914,104400,208747134,845,845,845,845,50
|
|
20230914,104300,208704884,844,844,844,844,50
|
|
20230914,104200,208662684,844,845,845,844,1692
|
|
20230914,104100,207233684,845,845,845,845,801
|
|
20230914,104000,206556839,849,849,849,849,20
|
|
20230914,103900,206539859,849,849,849,849,14
|
|
20230914,103800,206527973,845,845,845,845,0
|
|
20230914,103700,206527973,845,845,845,845,0
|
|
20230914,103600,206527973,845,846,846,845,4366
|
|
20230914,103500,202838485,846,846,846,846,0
|
|
20230914,103400,202838485,846,846,846,846,0
|
|
20230914,103300,202838485,846,846,846,846,0
|
|
20230914,103200,202838485,846,846,846,846,1
|
|
20230914,103100,202837639,847,849,849,847,4978
|
|
20230914,103000,198617169,850,850,850,850,0
|
|
20230914,102900,198617169,850,850,850,850,2
|
|
20230914,102800,198615469,850,850,850,850,0
|
|
20230914,102700,198615469,850,850,850,850,0
|
|
20230914,102600,198615469,850,850,850,850,60
|
|
20230914,102500,198564469,850,850,850,850,623
|
|
20230914,102400,198034919,852,852,852,852,385
|
|
20230914,102300,197706899,848,848,848,848,0
|
|
20230914,102200,197706899,848,848,848,848,0
|
|
20230914,102100,197706899,848,848,848,848,0
|
|
20230914,102000,197706899,848,848,848,848,0
|
|
20230914,101900,197706899,848,848,848,848,0
|
|
20230914,101800,197706899,848,848,848,848,0
|
|
20230914,101700,197706899,848,848,848,848,0
|
|
20230914,101600,197706899,848,848,848,848,0
|
|
20230914,101500,197706899,848,848,848,848,1
|
|
20230914,101400,197706051,848,848,848,848,0
|
|
20230914,101300,197706051,848,852,852,848,90
|
|
20230914,101200,197629571,849,849,849,848,1392
|
|
20230914,101100,196447764,849,849,849,849,444
|
|
20230914,101000,196070808,849,849,849,849,103
|
|
20230914,100900,195983361,849,849,849,849,76
|
|
20230914,100800,195918837,848,848,848,848,498
|
|
20230914,100700,195496533,848,848,848,848,10
|
|
20230914,100600,195488053,848,848,848,848,9
|
|
20230914,100500,195480421,848,848,848,848,629
|
|
20230914,100400,194947029,847,847,847,847,0
|
|
20230914,100300,194947029,847,847,847,847,917
|
|
20230914,100200,194170330,847,847,847,847,0
|
|
20230914,100100,194170330,847,847,847,847,92
|
|
20230914,100000,194092406,845,844,847,844,82
|
|
20230914,095900,194023091,845,845,845,845,8438
|
|
20230914,095800,186892981,845,844,845,844,4202
|
|
20230914,095700,183344068,845,845,845,845,400
|
|
20230914,095600,183006068,843,843,843,843,0
|
|
20230914,095500,183006068,843,843,843,843,2
|
|
20230914,095400,183004382,843,843,843,843,0
|
|
20230914,095300,183004382,843,843,843,843,0
|
|
20230914,095200,183004382,843,843,843,843,150
|
|
20230914,095100,182877932,847,847,847,847,23
|
|
20230914,095000,182858451,843,843,843,843,2001
|
|
20230914,094900,181171608,845,844,845,844,1744
|
|
20230914,094800,179698028,844,843,844,843,147
|
|
20230914,094700,179574014,843,843,843,843,701
|
|
20230914,094600,178983071,843,843,843,843,12
|
|
20230914,094500,178972955,843,842,843,842,1349
|
|
20230914,094400,177836097,841,841,841,841,1587
|
|
20230914,094300,176501430,840,840,840,840,0
|
|
20230914,094200,176501430,840,839,840,839,130
|
|
20230914,094100,176392280,840,842,843,840,970
|
|
20230914,094000,175576037,843,842,843,842,3
|
|
20230914,093900,175573510,842,842,842,842,534
|
|
20230914,093800,175123882,839,842,842,839,511
|
|
20230914,093700,174693643,842,842,842,839,5233
|
|
20230914,093600,170294043,841,841,847,841,1004
|
|
20230914,093500,169443673,847,847,847,847,118
|
|
20230914,093400,169343727,846,843,846,841,75
|
|
20230914,093300,169280473,840,842,843,840,4
|
|
20230914,093200,169277108,840,840,840,840,1
|
|
20230914,093100,169276268,846,846,846,840,3260
|
|
20230914,093000,166536638,840,840,840,840,1661
|
|
20230914,092900,165141398,840,839,848,839,386
|
|
20230914,092800,164817119,840,843,843,840,19
|
|
20230914,092700,164801122,842,843,843,842,111
|
|
20230914,092600,164707550,843,843,843,843,500
|
|
20230914,092500,164286050,843,843,844,835,30473
|
|
20230914,092400,138691306,843,844,848,843,2439
|
|
20230914,092300,136628214,844,850,850,844,510
|
|
20230914,092200,136196634,844,847,853,844,7888
|
|
20230914,092100,129529467,847,847,854,847,2172
|
|
20230914,092000,127687488,848,848,848,842,2123
|
|
20230914,091900,125897781,848,844,848,843,2611
|
|
20230914,091800,123693771,844,844,849,844,272
|
|
20230914,091700,123462940,845,860,860,845,11851
|
|
20230914,091600,113416396,860,864,866,860,4007
|
|
20230914,091500,109962557,865,866,866,865,1615
|
|
20230914,091400,108565082,864,864,864,864,0
|
|
20230914,091300,108565082,864,864,864,864,0
|
|
20230914,091200,108565082,864,864,864,864,0
|
|
20230914,091100,108565082,864,865,865,864,3566
|
|
20230914,091000,105483828,865,864,876,864,551
|
|
20230914,090900,105007185,864,860,895,830,76704
|
|
20230914,090800,40179297,866,861,866,860,1009
|
|
20230914,090700,39311229,861,861,861,861,0
|
|
20230914,090600,39311229,861,861,861,861,2958
|
|
20230914,090500,36764391,863,861,863,860,5091
|
|
20230914,090400,32385443,860,868,868,860,13354
|
|
20230914,090300,20841248,869,874,874,869,5676
|
|
20230914,090200,15902204,875,875,875,875,111
|
|
20230914,090100,15805079,878,896,896,871,10113
|
|
20230914,090000,6965130,876,870,899,870,7904
|