612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190900,1377414201,889,889,889,889,20255
|
|
20230920,190800,1377414201,889,889,889,889,0
|
|
20230920,190700,1377414201,889,889,889,889,0
|
|
20230920,190600,1377414201,889,889,889,889,0
|
|
20230920,190500,1377414201,889,889,889,889,0
|
|
20230920,190400,1377414201,889,889,889,889,0
|
|
20230920,190300,1377414201,889,889,889,889,0
|
|
20230920,190200,1377414201,889,889,889,889,0
|
|
20230920,190100,1377414201,889,889,889,889,0
|
|
20230920,190000,1377414201,889,889,889,889,0
|
|
20230920,185900,1377414201,889,889,889,889,0
|
|
20230920,185800,1377414201,889,889,889,889,0
|
|
20230920,185700,1377414201,889,889,889,889,0
|
|
20230920,185600,1377414201,889,889,889,889,0
|
|
20230920,185500,1377414201,889,889,889,889,0
|
|
20230920,185400,1377414201,889,889,889,889,0
|
|
20230920,185300,1377414201,889,889,889,889,0
|
|
20230920,185200,1377414201,889,889,889,889,0
|
|
20230920,185100,1377414201,889,889,889,889,0
|
|
20230920,185000,1377414201,889,889,889,889,0
|
|
20230920,184900,1377414201,889,889,889,889,0
|
|
20230920,184800,1377414201,889,889,889,889,0
|
|
20230920,184700,1377414201,889,889,889,889,0
|
|
20230920,184600,1377414201,889,889,889,889,0
|
|
20230920,184500,1377414201,889,889,889,889,0
|
|
20230920,184400,1377414201,889,889,889,889,0
|
|
20230920,184300,1377414201,889,889,889,889,0
|
|
20230920,184200,1377414201,889,889,889,889,0
|
|
20230920,184100,1377414201,889,889,889,889,0
|
|
20230920,184000,1377414201,889,889,889,889,0
|
|
20230920,183900,1377414201,889,889,889,889,20255
|
|
20230920,183800,1377414201,889,889,889,889,0
|
|
20230920,183700,1377414201,889,889,889,889,0
|
|
20230920,183600,1377414201,889,889,889,889,0
|
|
20230920,183500,1377414201,889,889,889,889,0
|
|
20230920,183400,1377414201,889,889,889,889,0
|
|
20230920,183300,1377414201,889,889,889,889,0
|
|
20230920,183200,1377414201,889,889,889,889,0
|
|
20230920,183100,1377414201,889,889,889,889,0
|
|
20230920,183000,1377414201,889,889,889,889,0
|
|
20230920,182900,1377414201,889,889,889,889,0
|
|
20230920,182800,1377414201,889,889,889,889,0
|
|
20230920,182700,1377414201,889,889,889,889,0
|
|
20230920,182600,1377414201,889,889,889,889,0
|
|
20230920,182500,1377414201,889,889,889,889,0
|
|
20230920,182400,1377414201,889,889,889,889,0
|
|
20230920,182300,1377414201,889,889,889,889,0
|
|
20230920,182200,1377414201,889,889,889,889,0
|
|
20230920,182100,1377414201,889,889,889,889,0
|
|
20230920,182000,1377414201,889,889,889,889,0
|
|
20230920,181900,1377414201,889,889,889,889,0
|
|
20230920,181800,1377414201,889,889,889,889,0
|
|
20230920,181700,1377414201,889,889,889,889,0
|
|
20230920,181600,1377414201,889,889,889,889,0
|
|
20230920,181500,1377414201,889,889,889,889,0
|
|
20230920,181400,1377414201,889,889,889,889,0
|
|
20230920,181300,1377414201,889,889,889,889,0
|
|
20230920,181200,1377414201,889,889,889,889,0
|
|
20230920,181100,1377414201,889,889,889,889,0
|
|
20230920,181000,1377414201,889,889,889,889,0
|
|
20230920,180900,1377414201,889,889,889,889,20255
|
|
20230920,180800,1377414201,889,889,889,889,0
|
|
20230920,180700,1377414201,889,889,889,889,0
|
|
20230920,180600,1377414201,889,889,889,889,0
|
|
20230920,180500,1377414201,889,889,889,889,0
|
|
20230920,180400,1377414201,889,889,889,889,0
|
|
20230920,180300,1377414201,889,889,889,889,0
|
|
20230920,180200,1377414201,889,889,889,889,0
|
|
20230920,180100,1377414201,889,889,889,889,0
|
|
20230920,180000,1377414201,889,889,889,889,0
|
|
20230920,175900,1377414201,889,889,889,889,0
|
|
20230920,175800,1377414201,889,889,889,889,0
|
|
20230920,175700,1377414201,889,889,889,889,0
|
|
20230920,175600,1377414201,889,889,889,889,0
|
|
20230920,175500,1377414201,889,889,889,889,0
|
|
20230920,175400,1377414201,889,889,889,889,0
|
|
20230920,175300,1377414201,889,889,889,889,0
|
|
20230920,175200,1377414201,889,889,889,889,0
|
|
20230920,175100,1377414201,889,889,889,889,0
|
|
20230920,175000,1377414201,889,889,889,889,0
|
|
20230920,174900,1377414201,889,889,889,889,0
|
|
20230920,174800,1377414201,889,889,889,889,0
|
|
20230920,174700,1377414201,889,889,889,889,0
|
|
20230920,174600,1377414201,889,889,889,889,0
|
|
20230920,174500,1377414201,889,889,889,889,0
|
|
20230920,174400,1377414201,889,889,889,889,0
|
|
20230920,174300,1377414201,889,889,889,889,0
|
|
20230920,174200,1377414201,889,889,889,889,0
|
|
20230920,174100,1377414201,889,889,889,889,0
|
|
20230920,174000,1377414201,889,889,889,889,0
|
|
20230920,173900,1377414201,889,889,889,889,20255
|
|
20230920,173800,1377414201,889,889,889,889,0
|
|
20230920,173700,1377414201,889,889,889,889,0
|
|
20230920,173600,1377414201,889,889,889,889,0
|
|
20230920,173500,1377414201,889,889,889,889,0
|
|
20230920,173400,1377414201,889,889,889,889,0
|
|
20230920,173300,1377414201,889,889,889,889,0
|
|
20230920,173200,1377414201,889,889,889,889,0
|
|
20230920,173100,1377414201,889,889,889,889,0
|
|
20230920,173000,1377414201,889,889,889,889,0
|
|
20230920,172900,1377414201,889,889,889,889,0
|
|
20230920,172800,1377414201,889,889,889,889,0
|
|
20230920,172700,1377414201,889,889,889,889,0
|
|
20230920,172600,1377414201,889,889,889,889,0
|
|
20230920,172500,1377414201,889,889,889,889,0
|
|
20230920,172400,1377414201,889,889,889,889,0
|
|
20230920,172300,1377414201,889,889,889,889,0
|
|
20230920,172200,1377414201,889,889,889,889,0
|
|
20230920,172100,1377414201,889,889,889,889,0
|
|
20230920,172000,1377414201,889,889,889,889,0
|
|
20230920,171900,1377414201,889,889,889,889,0
|
|
20230920,171800,1377414201,889,889,889,889,0
|
|
20230920,171700,1377414201,889,889,889,889,0
|
|
20230920,171600,1377414201,889,889,889,889,0
|
|
20230920,171500,1377414201,889,889,889,889,0
|
|
20230920,171400,1377414201,889,889,889,889,0
|
|
20230920,171300,1377414201,889,889,889,889,0
|
|
20230920,171200,1377414201,889,889,889,889,0
|
|
20230920,171100,1377414201,889,889,889,889,0
|
|
20230920,171000,1377414201,889,889,889,889,0
|
|
20230920,170900,1377414201,889,889,889,889,20255
|
|
20230920,170800,1377414201,889,889,889,889,0
|
|
20230920,170700,1377414201,889,889,889,889,0
|
|
20230920,170600,1377414201,889,889,889,889,0
|
|
20230920,170500,1377414201,889,889,889,889,0
|
|
20230920,170400,1377414201,889,889,889,889,0
|
|
20230920,170300,1377414201,889,889,889,889,0
|
|
20230920,170200,1377414201,889,889,889,889,0
|
|
20230920,170100,1377414201,889,889,889,889,0
|
|
20230920,170000,1377414201,889,889,889,889,0
|
|
20230920,165900,1377414201,889,889,889,889,0
|
|
20230920,165800,1377414201,889,889,889,889,0
|
|
20230920,165700,1377414201,889,889,889,889,0
|
|
20230920,165600,1377414201,889,889,889,889,0
|
|
20230920,165500,1377414201,889,889,889,889,0
|
|
20230920,165400,1377414201,889,889,889,889,0
|
|
20230920,165300,1377414201,889,889,889,889,0
|
|
20230920,165200,1377414201,889,889,889,889,0
|
|
20230920,165100,1377414201,889,889,889,889,0
|
|
20230920,165000,1377414201,889,889,889,889,0
|
|
20230920,164900,1377414201,889,889,889,889,0
|
|
20230920,164800,1377414201,889,889,889,889,0
|
|
20230920,164700,1377414201,889,889,889,889,0
|
|
20230920,164600,1377414201,889,889,889,889,0
|
|
20230920,164500,1377414201,889,889,889,889,0
|
|
20230920,164400,1377414201,889,889,889,889,0
|
|
20230920,164300,1377414201,889,889,889,889,0
|
|
20230920,164200,1377414201,889,889,889,889,0
|
|
20230920,164100,1377414201,889,889,889,889,0
|
|
20230920,164000,1377414201,889,889,889,889,0
|
|
20230920,163900,1377414201,889,889,889,889,20255
|
|
20230920,163800,1377414201,889,889,889,889,0
|
|
20230920,163700,1377414201,889,889,889,889,0
|
|
20230920,163600,1377414201,889,889,889,889,0
|
|
20230920,163500,1377414201,889,889,889,889,0
|
|
20230920,163400,1377414201,889,889,889,889,0
|
|
20230920,163300,1377414201,889,889,889,889,0
|
|
20230920,163200,1377414201,889,889,889,889,0
|
|
20230920,163100,1377414201,889,889,889,889,0
|
|
20230920,163000,1377414201,889,889,889,889,0
|
|
20230920,162900,1377414201,889,889,889,889,0
|
|
20230920,162800,1377414201,889,889,889,889,0
|
|
20230920,162700,1377414201,889,889,889,889,0
|
|
20230920,162600,1377414201,889,889,889,889,0
|
|
20230920,162500,1377414201,889,889,889,889,0
|
|
20230920,162400,1377414201,889,889,889,889,0
|
|
20230920,162300,1377414201,889,889,889,889,0
|
|
20230920,162200,1377414201,889,889,889,889,0
|
|
20230920,162100,1377414201,889,889,889,889,0
|
|
20230920,162000,1377414201,889,889,889,889,0
|
|
20230920,161900,1377414201,889,889,889,889,0
|
|
20230920,161800,1377414201,889,889,889,889,0
|
|
20230920,161700,1377414201,889,889,889,889,0
|
|
20230920,161600,1377414201,889,889,889,889,0
|
|
20230920,161500,1377414201,889,889,889,889,0
|
|
20230920,161400,1377414201,889,889,889,889,0
|
|
20230920,161300,1377414201,889,889,889,889,0
|
|
20230920,161200,1377414201,889,889,889,889,0
|
|
20230920,161100,1377414201,889,889,889,889,0
|
|
20230920,161000,1377414201,889,889,889,889,0
|
|
20230920,160900,1377414201,889,889,889,889,20255
|
|
20230920,160800,1377414201,889,889,889,889,0
|
|
20230920,160700,1377414201,889,889,889,889,0
|
|
20230920,160600,1377414201,889,889,889,889,0
|
|
20230920,160500,1377414201,889,889,889,889,0
|
|
20230920,160400,1377414201,889,889,889,889,0
|
|
20230920,160300,1377414201,889,889,889,889,0
|
|
20230920,160200,1377414201,889,889,889,889,0
|
|
20230920,160100,1377414201,889,889,889,889,0
|
|
20230920,160000,1377414201,889,889,889,889,0
|
|
20230920,155900,1377414201,889,889,889,889,0
|
|
20230920,155800,1377414201,889,889,889,889,0
|
|
20230920,155700,1377414201,889,889,889,889,0
|
|
20230920,155600,1377414201,889,889,889,889,0
|
|
20230920,155500,1377414201,889,889,889,889,0
|
|
20230920,155400,1377414201,889,889,889,889,0
|
|
20230920,155300,1377414201,889,889,889,889,0
|
|
20230920,155200,1377414201,889,889,889,889,0
|
|
20230920,155100,1377414201,889,889,889,889,0
|
|
20230920,155000,1377414201,889,889,889,889,0
|
|
20230920,154900,1377414201,889,889,889,889,0
|
|
20230920,154800,1377414201,889,889,889,889,0
|
|
20230920,154700,1377414201,889,889,889,889,0
|
|
20230920,154600,1377414201,889,889,889,889,0
|
|
20230920,154500,1377414201,889,889,889,889,0
|
|
20230920,154400,1377414201,889,889,889,889,0
|
|
20230920,154300,1377414201,889,889,889,889,0
|
|
20230920,154200,1377414201,889,889,889,889,0
|
|
20230920,154100,1377414201,889,889,889,889,0
|
|
20230920,154000,1377414201,889,889,889,889,0
|
|
20230920,153900,1377414201,889,889,889,889,20255
|
|
20230920,153800,1377414201,889,889,889,889,0
|
|
20230920,153700,1377414201,889,889,889,889,0
|
|
20230920,153600,1377414201,889,889,889,889,0
|
|
20230920,153500,1377414201,889,889,889,889,0
|
|
20230920,153400,1377414201,889,889,889,889,0
|
|
20230920,153300,1377414201,889,889,889,889,0
|
|
20230920,153200,1377414201,889,889,889,889,0
|
|
20230920,153100,1377414201,889,889,889,889,0
|
|
20230920,153000,1377414201,889,889,889,889,20255
|
|
20230920,152900,1359407506,889,889,889,889,0
|
|
20230920,152800,1359407506,889,889,889,889,0
|
|
20230920,152700,1359407506,889,889,889,889,0
|
|
20230920,152600,1359407506,889,889,889,889,0
|
|
20230920,152500,1359407506,889,889,889,889,0
|
|
20230920,152400,1359407506,889,889,889,889,0
|
|
20230920,152300,1359407506,889,889,889,889,0
|
|
20230920,152200,1359407506,889,889,889,889,0
|
|
20230920,152100,1359407506,889,889,889,889,0
|
|
20230920,152000,1359407506,889,889,889,889,0
|
|
20230920,151900,1359407506,889,889,889,889,1
|
|
20230920,151800,1359406617,886,880,886,880,8011
|
|
20230920,151700,1352319481,879,879,882,879,1118
|
|
20230920,151600,1351336612,883,879,883,877,3431
|
|
20230920,151500,1348321803,875,884,884,874,7087
|
|
20230920,151400,1342110937,884,883,884,883,215
|
|
20230920,151300,1341921084,885,886,886,885,6063
|
|
20230920,151200,1336555288,886,890,890,886,857
|
|
20230920,151100,1335795946,886,886,886,886,4
|
|
20230920,151000,1335792402,886,888,890,886,11264
|
|
20230920,150900,1325805916,888,885,888,885,14589
|
|
20230920,150800,1312865551,885,885,885,881,7535
|
|
20230920,150700,1306206066,885,884,885,883,5470
|
|
20230920,150600,1301365713,885,883,886,882,539
|
|
20230920,150500,1300889304,881,886,886,881,5127
|
|
20230920,150400,1296369393,885,882,885,879,3071
|
|
20230920,150300,1293659948,882,874,882,874,11392
|
|
20230920,150200,1283635647,874,874,874,874,1000
|
|
20230920,150100,1282761647,878,878,878,872,3857
|
|
20230920,150000,1279380143,878,879,879,877,807
|
|
20230920,145900,1278671880,880,877,880,877,6857
|
|
20230920,145800,1272648745,872,873,874,872,3768
|
|
20230920,145700,1269362853,872,877,878,872,864
|
|
20230920,145600,1268607986,878,873,878,873,1695
|
|
20230920,145500,1267128246,872,872,872,872,4571
|
|
20230920,145400,1263142334,879,879,879,879,449
|
|
20230920,145300,1262747663,872,872,872,872,0
|
|
20230920,145200,1262747663,872,872,872,872,1
|
|
20230920,145100,1262746791,864,864,864,864,0
|
|
20230920,145000,1262746791,864,879,879,864,2495
|
|
20230920,144900,1260573224,879,879,879,879,0
|
|
20230920,144800,1260573224,879,878,879,874,287
|
|
20230920,144700,1260321622,873,879,879,872,530
|
|
20230920,144600,1259858777,879,869,879,863,6901
|
|
20230920,144500,1253860563,869,861,869,861,2411
|
|
20230920,144400,1251778804,869,860,869,860,7186
|
|
20230920,144300,1245594491,858,856,869,856,2502
|
|
20230920,144200,1243443265,854,877,877,852,41010
|
|
20230920,144100,1208033118,874,870,888,870,35368
|
|
20230920,144000,1176856688,870,871,877,870,14038
|
|
20230920,143900,1164600913,877,871,877,870,11720
|
|
20230920,143800,1154399952,871,877,877,871,16870
|
|
20230920,143700,1139690028,874,886,886,874,3958
|
|
20230920,143600,1136211874,884,883,884,883,2222
|
|
20230920,143500,1134247666,883,882,900,882,70887
|
|
20230920,143400,1070972437,881,875,881,871,8590
|
|
20230920,143300,1063444819,875,877,877,875,2130
|
|
20230920,143200,1061578265,877,874,877,874,3963
|
|
20230920,143100,1058108133,875,875,875,871,5570
|
|
20230920,143000,1053239392,870,885,885,869,9779
|
|
20230920,142900,1044726069,885,872,887,872,7597
|
|
20230920,142800,1038031029,875,871,875,868,14406
|
|
20230920,142700,1025491357,870,865,874,864,11387
|
|
20230920,142600,1015607895,865,882,887,865,24520
|
|
20230920,142500,994101006,887,891,891,880,59133
|
|
20230920,142400,941656269,890,875,891,875,37103
|
|
20230920,142300,908777446,874,869,874,864,35012
|
|
20230920,142200,878275015,869,866,869,864,5179
|
|
20230920,142100,873799580,870,861,872,861,10327
|
|
20230920,142000,864843675,862,857,869,857,4179
|
|
20230920,141900,861241206,853,856,860,851,4309
|
|
20230920,141800,857565982,856,867,868,850,38813
|
|
20230920,141700,824110024,868,870,872,864,21098
|
|
20230920,141600,805762600,871,870,891,862,103173
|
|
20230920,141500,716096340,867,884,891,867,49721
|
|
20230920,141400,672332363,891,893,893,878,167382
|
|
20230920,141300,523468402,893,893,893,893,0
|
|
20230920,141200,523468402,893,883,893,876,29952
|
|
20230920,141100,496840826,882,862,890,862,78249
|
|
20230920,141000,428439101,862,854,870,854,66933
|
|
20230920,140900,370728752,853,850,853,850,5205
|
|
20230920,140800,366293378,851,848,851,848,8173
|
|
20230920,140700,359356327,844,844,844,844,59
|
|
20230920,140600,359306531,842,842,842,842,1
|
|
20230920,140500,359305689,841,843,843,841,3719
|
|
20230920,140400,356176677,844,844,844,844,0
|
|
20230920,140300,356176677,844,845,845,844,488
|
|
20230920,140200,355764795,844,844,844,844,0
|
|
20230920,140100,355764795,844,844,844,844,0
|
|
20230920,140000,355764795,844,844,844,844,22
|
|
20230920,135900,355746227,843,843,843,843,1
|
|
20230920,135800,355745384,845,845,845,845,44
|
|
20230920,135700,355708204,846,846,846,846,80
|
|
20230920,135600,355640524,846,848,848,846,50
|
|
20230920,135500,355598189,849,849,849,849,0
|
|
20230920,135400,355598189,849,850,850,849,9
|
|
20230920,135300,355590547,849,843,849,842,5349
|
|
20230920,135200,351056593,844,847,847,844,5520
|
|
20230920,135100,346392816,849,849,849,849,35
|
|
20230920,135000,346363101,848,848,848,848,0
|
|
20230920,134900,346363101,848,849,849,848,2
|
|
20230920,134800,346361404,844,846,846,844,2000
|
|
20230920,134700,344671339,846,849,849,846,50
|
|
20230920,134600,344628892,846,850,850,846,118
|
|
20230920,134500,344529060,846,846,846,846,0
|
|
20230920,134400,344529060,846,854,854,846,709
|
|
20230920,134300,343924325,848,854,855,848,14085
|
|
20230920,134200,331899350,854,846,854,846,7224
|
|
20230920,134100,325743783,845,846,846,845,225
|
|
20230920,134000,325553434,846,850,850,845,717
|
|
20230920,133900,324944404,850,845,851,845,1157
|
|
20230920,133800,323961054,851,850,851,850,8324
|
|
20230920,133700,316885652,850,849,850,849,3379
|
|
20230920,133600,314013820,849,846,850,846,45470
|
|
20230920,133500,275391165,846,848,849,846,6314
|
|
20230920,133400,270042201,848,839,848,839,10298
|
|
20230920,133300,261325690,839,839,839,839,2205
|
|
20230920,133200,259475695,839,840,841,834,5106
|
|
20230920,133100,255185465,840,840,841,835,3564
|
|
20230920,133000,252191920,840,841,841,840,4220
|
|
20230920,132900,248644900,842,841,842,841,5000
|
|
20230920,132800,244435900,842,837,842,837,20000
|
|
20230920,132700,227645052,838,838,839,838,1827
|
|
20230920,132600,226114025,839,834,839,828,11212
|
|
20230920,132500,216732396,835,835,835,835,0
|
|
20230920,132400,216732396,835,835,835,835,0
|
|
20230920,132300,216732396,835,835,835,835,0
|
|
20230920,132200,216732396,835,833,835,833,3136
|
|
20230920,132100,214118008,835,835,835,835,0
|
|
20230920,132000,214118008,835,831,835,831,7892
|
|
20230920,131900,207543762,831,831,831,831,7
|
|
20230920,131800,207537945,831,831,831,831,1000
|
|
20230920,131700,206706945,831,830,831,830,2100
|
|
20230920,131600,204962945,830,829,830,829,2486
|
|
20230920,131500,202899685,830,830,830,830,940
|
|
20230920,131400,202119485,830,830,830,830,0
|
|
20230920,131300,202119485,830,830,830,830,0
|
|
20230920,131200,202119485,830,830,830,830,0
|
|
20230920,131100,202119485,830,827,831,827,14980
|
|
20230920,131000,189680516,827,826,827,826,2000
|
|
20230920,130900,188026527,825,824,825,824,2000
|
|
20230920,130800,186377227,823,823,823,823,200
|
|
20230920,130700,186212627,823,817,823,817,10894
|
|
20230920,130600,177277312,817,817,817,817,0
|
|
20230920,130500,177277312,817,817,817,817,1
|
|
20230920,130400,177276495,816,816,816,816,56
|
|
20230920,130300,177230799,818,818,818,818,0
|
|
20230920,130200,177230799,818,818,818,818,0
|
|
20230920,130100,177230799,818,818,818,818,0
|
|
20230920,130000,177230799,818,818,818,818,3000
|
|
20230920,125900,174776799,816,818,819,816,1180
|
|
20230920,125800,173812529,819,819,819,819,0
|
|
20230920,125700,173812529,819,819,819,819,0
|
|
20230920,125600,173812529,819,819,819,819,0
|
|
20230920,125500,173812529,819,819,819,819,1157
|
|
20230920,125400,172864946,819,818,819,818,1979
|
|
20230920,125300,171244955,815,815,815,815,0
|
|
20230920,125200,171244955,815,815,815,815,919
|
|
20230920,125100,170495970,814,814,814,814,0
|
|
20230920,125000,170495970,814,814,814,814,1
|
|
20230920,124900,170495156,814,814,814,814,0
|
|
20230920,124800,170495156,814,814,814,814,0
|
|
20230920,124700,170495156,814,814,814,814,1000
|
|
20230920,124600,169681156,814,814,814,814,0
|
|
20230920,124500,169681156,814,814,814,814,0
|
|
20230920,124400,169681156,814,814,814,814,0
|
|
20230920,124300,169681156,814,814,814,814,0
|
|
20230920,124200,169681156,814,814,814,814,0
|
|
20230920,124100,169681156,814,814,814,814,0
|
|
20230920,124000,169681156,814,814,814,814,0
|
|
20230920,123900,169681156,814,814,814,814,0
|
|
20230920,123800,169681156,814,813,814,813,2853
|
|
20230920,123700,167360250,814,814,814,814,0
|
|
20230920,123600,167360250,814,814,814,814,0
|
|
20230920,123500,167360250,814,814,814,814,0
|
|
20230920,123400,167360250,814,814,814,814,9
|
|
20230920,123300,167352924,814,814,814,814,0
|
|
20230920,123200,167352924,814,814,814,814,0
|
|
20230920,123100,167352924,814,814,814,814,0
|
|
20230920,123000,167352924,814,814,814,814,0
|
|
20230920,122900,167352924,814,814,814,814,0
|
|
20230920,122800,167352924,814,814,814,814,0
|
|
20230920,122700,167352924,814,812,814,811,534
|
|
20230920,122600,166919503,812,812,812,812,180
|
|
20230920,122500,166773343,812,812,812,812,0
|
|
20230920,122400,166773343,812,812,812,812,0
|
|
20230920,122300,166773343,812,812,812,812,0
|
|
20230920,122200,166773343,812,813,813,812,2784
|
|
20230920,122100,164512701,813,813,813,813,64
|
|
20230920,122000,164460669,813,814,814,812,1728
|
|
20230920,121900,163055770,815,815,815,815,200
|
|
20230920,121800,162892770,816,816,816,816,0
|
|
20230920,121700,162892770,816,816,816,816,1
|
|
20230920,121600,162891954,816,816,816,816,0
|
|
20230920,121500,162891954,816,816,816,816,0
|
|
20230920,121400,162891954,816,816,816,816,0
|
|
20230920,121300,162891954,816,816,816,816,0
|
|
20230920,121200,162891954,816,816,816,816,42
|
|
20230920,121100,162857682,812,812,812,812,0
|
|
20230920,121000,162857682,812,812,812,812,3
|
|
20230920,120900,162855246,812,812,812,812,2000
|
|
20230920,120800,161231246,816,816,816,816,2
|
|
20230920,120700,161229614,813,813,813,813,0
|
|
20230920,120600,161229614,813,813,813,813,0
|
|
20230920,120500,161229614,813,813,813,813,0
|
|
20230920,120400,161229614,813,813,813,813,100
|
|
20230920,120300,161148314,814,814,814,814,0
|
|
20230920,120200,161148314,814,817,817,814,2226
|
|
20230920,120100,159330272,817,817,817,817,0
|
|
20230920,120000,159330272,817,817,817,817,0
|
|
20230920,115900,159330272,817,817,817,817,400
|
|
20230920,115800,159003472,817,817,817,817,0
|
|
20230920,115700,159003472,817,817,817,817,0
|
|
20230920,115600,159003472,817,817,817,817,4000
|
|
20230920,115500,155735472,817,817,817,817,0
|
|
20230920,115400,155735472,817,817,817,817,0
|
|
20230920,115300,155735472,817,817,817,817,0
|
|
20230920,115200,155735472,817,817,817,817,0
|
|
20230920,115100,155735472,817,817,817,817,0
|
|
20230920,115000,155735472,817,817,817,817,30000
|
|
20230920,114900,131225472,817,817,817,817,0
|
|
20230920,114800,131225472,817,817,817,817,0
|
|
20230920,114700,131225472,817,817,817,817,0
|
|
20230920,114600,131225472,817,817,817,817,0
|
|
20230920,114500,131225472,817,817,817,817,0
|
|
20230920,114400,131225472,817,817,817,817,0
|
|
20230920,114300,131225472,817,817,817,817,0
|
|
20230920,114200,131225472,817,817,817,817,0
|
|
20230920,114100,131225472,817,817,817,817,0
|
|
20230920,114000,131225472,817,817,817,817,1
|
|
20230920,113900,131224655,810,810,810,810,0
|
|
20230920,113800,131224655,810,810,810,810,1780
|
|
20230920,113700,129782855,810,810,810,810,0
|
|
20230920,113600,129782855,810,810,810,810,20
|
|
20230920,113500,129766655,810,810,810,810,10
|
|
20230920,113400,129758555,810,810,810,810,0
|
|
20230920,113300,129758555,810,810,810,810,929
|
|
20230920,113200,129006065,810,814,814,810,4542
|
|
20230920,113100,125319392,820,820,820,820,0
|
|
20230920,113000,125319392,820,820,820,820,0
|
|
20230920,112900,125319392,820,820,820,820,0
|
|
20230920,112800,125319392,820,820,820,820,0
|
|
20230920,112700,125319392,820,820,820,820,0
|
|
20230920,112600,125319392,820,818,820,818,3347
|
|
20230920,112500,122577150,818,818,818,818,0
|
|
20230920,112400,122577150,818,818,818,818,1
|
|
20230920,112300,122576332,816,816,816,816,0
|
|
20230920,112200,122576332,816,816,816,816,0
|
|
20230920,112100,122576332,816,816,816,816,1
|
|
20230920,112000,122575516,816,816,816,816,0
|
|
20230920,111900,122575516,816,816,816,816,0
|
|
20230920,111800,122575516,816,816,816,816,0
|
|
20230920,111700,122575516,816,816,816,816,0
|
|
20230920,111600,122575516,816,816,816,816,0
|
|
20230920,111500,122575516,816,816,816,816,0
|
|
20230920,111400,122575516,816,816,816,816,162
|
|
20230920,111300,122443324,816,816,816,816,0
|
|
20230920,111200,122443324,816,816,816,816,0
|
|
20230920,111100,122443324,816,816,816,816,3
|
|
20230920,111000,122440876,815,816,816,815,540
|
|
20230920,110900,122000276,821,821,821,821,0
|
|
20230920,110800,122000276,821,821,821,821,0
|
|
20230920,110700,122000276,821,815,821,815,3513
|
|
20230920,110600,119124660,816,816,816,816,1000
|
|
20230920,110500,118308660,820,820,820,820,0
|
|
20230920,110400,118308660,820,820,820,820,0
|
|
20230920,110300,118308660,820,820,820,820,0
|
|
20230920,110200,118308660,820,820,820,820,0
|
|
20230920,110100,118308660,820,817,820,817,2136
|
|
20230920,110000,116560169,816,817,817,816,1646
|
|
20230920,105900,115215442,821,821,821,821,0
|
|
20230920,105800,115215442,821,817,821,817,609
|
|
20230920,105700,114717885,817,817,817,817,92
|
|
20230920,105600,114642721,823,823,823,823,0
|
|
20230920,105500,114642721,823,818,823,818,2500
|
|
20230920,105400,112589692,823,823,823,823,0
|
|
20230920,105300,112589692,823,816,823,816,201
|
|
20230920,105200,112424925,816,816,816,816,0
|
|
20230920,105100,112424925,816,816,816,816,0
|
|
20230920,105000,112424925,816,817,817,816,1979
|
|
20230920,104900,110808382,819,818,819,818,86
|
|
20230920,104800,110737998,817,816,818,816,1214
|
|
20230920,104700,109746186,816,815,816,815,1110
|
|
20230920,104600,108841443,814,812,814,812,2367
|
|
20230920,104500,106918019,812,812,812,812,0
|
|
20230920,104400,106918019,812,812,812,812,0
|
|
20230920,104300,106918019,812,812,812,812,0
|
|
20230920,104200,106918019,812,806,812,806,10903
|
|
20230920,104100,98112927,806,804,806,804,2777
|
|
20230920,104000,95875765,806,806,806,806,0
|
|
20230920,103900,95875765,806,806,806,806,0
|
|
20230920,103800,95875765,806,806,806,806,1
|
|
20230920,103700,95874959,802,806,806,802,3
|
|
20230920,103600,95872545,802,805,805,802,3574
|
|
20230920,103500,93002450,806,806,806,806,0
|
|
20230920,103400,93002450,806,805,806,803,3016
|
|
20230920,103300,90574557,805,803,805,803,1884
|
|
20230920,103200,89057939,805,805,805,804,1234
|
|
20230920,103100,88065668,806,805,806,804,1952
|
|
20230920,103000,86492542,805,806,806,805,3095
|
|
20230920,102900,83999830,806,807,807,806,1000
|
|
20230920,102800,83193825,811,811,811,811,0
|
|
20230920,102700,83193825,811,811,811,811,266
|
|
20230920,102600,82978099,812,811,812,811,15
|
|
20230920,102500,82965933,811,811,811,811,0
|
|
20230920,102400,82965933,811,811,811,811,0
|
|
20230920,102300,82965933,811,811,811,811,0
|
|
20230920,102200,82965933,811,811,811,811,0
|
|
20230920,102100,82965933,811,811,811,811,0
|
|
20230920,102000,82965933,811,811,811,811,0
|
|
20230920,101900,82965933,811,806,811,806,3
|
|
20230920,101800,82963510,811,811,811,811,0
|
|
20230920,101700,82963510,811,811,811,811,0
|
|
20230920,101600,82963510,811,811,811,811,301
|
|
20230920,101500,82719399,805,805,805,805,0
|
|
20230920,101400,82719399,805,805,805,805,0
|
|
20230920,101300,82719399,805,805,805,805,2
|
|
20230920,101200,82717789,805,805,805,805,0
|
|
20230920,101100,82717789,805,806,806,805,2000
|
|
20230920,101000,81106769,813,813,813,813,0
|
|
20230920,100900,81106769,813,813,813,813,0
|
|
20230920,100800,81106769,813,813,813,813,0
|
|
20230920,100700,81106769,813,813,813,813,1
|
|
20230920,100600,81105956,806,811,811,806,11
|
|
20230920,100500,81097040,811,806,811,806,4990
|
|
20230920,100400,77055242,806,812,812,806,214
|
|
20230920,100300,76882674,812,812,812,812,0
|
|
20230920,100200,76882674,812,812,812,812,58
|
|
20230920,100100,76835578,812,812,812,812,0
|
|
20230920,100000,76835578,812,812,812,812,0
|
|
20230920,095900,76835578,812,812,812,812,0
|
|
20230920,095800,76835578,812,812,812,812,30
|
|
20230920,095700,76811218,812,812,812,812,69
|
|
20230920,095600,76755190,812,812,812,812,0
|
|
20230920,095500,76755190,812,812,812,812,0
|
|
20230920,095400,76755190,812,812,812,812,1
|
|
20230920,095300,76754378,812,812,812,812,0
|
|
20230920,095200,76754378,812,812,812,812,11
|
|
20230920,095100,76745446,805,805,805,805,0
|
|
20230920,095000,76745446,805,807,807,805,31
|
|
20230920,094900,76720489,812,812,812,812,0
|
|
20230920,094800,76720489,812,812,812,812,6
|
|
20230920,094700,76715617,813,813,813,813,0
|
|
20230920,094600,76715617,813,813,813,813,1
|
|
20230920,094500,76714804,807,816,816,807,4
|
|
20230920,094400,76711554,805,810,811,805,3001
|
|
20230920,094300,74287364,811,812,812,811,1924
|
|
20230920,094200,72726000,813,815,815,813,23
|
|
20230920,094100,72707258,813,813,813,813,307
|
|
20230920,094000,72457667,813,810,813,810,5015
|
|
20230920,093900,68380517,810,810,810,810,2482
|
|
20230920,093800,66370097,813,816,816,810,319
|
|
20230920,093700,66111647,816,806,816,806,4686
|
|
20230920,093600,62312526,805,805,805,805,782
|
|
20230920,093500,61683016,804,804,804,804,1693
|
|
20230920,093400,60321844,804,804,804,804,1250
|
|
20230920,093300,59316844,804,804,804,804,5
|
|
20230920,093200,59312824,803,804,804,803,347
|
|
20230920,093100,59034182,804,804,804,804,12
|
|
20230920,093000,59024534,801,800,801,800,95
|
|
20230920,092900,58948484,801,801,801,800,3470
|
|
20230920,092800,56170993,800,800,800,800,869
|
|
20230920,092700,55475793,800,801,801,800,467
|
|
20230920,092600,55102181,800,801,801,800,1250
|
|
20230920,092500,54101920,800,805,805,800,180
|
|
20230920,092400,53957822,800,805,805,800,101
|
|
20230920,092300,53877017,801,805,805,801,81
|
|
20230920,092200,53812132,801,801,801,800,78
|
|
20230920,092100,53749655,801,800,803,800,5593
|
|
20230920,092000,49273690,800,805,805,800,1271
|
|
20230920,091900,48256112,800,800,805,799,7424
|
|
20230920,091800,42320449,800,802,802,800,7000
|
|
20230920,091700,36718804,805,805,805,805,10
|
|
20230920,091600,36710754,804,805,805,803,640
|
|
20230920,091500,36195757,805,805,809,805,2070
|
|
20230920,091400,34525502,805,804,805,804,6
|
|
20230920,091300,34520677,806,803,806,802,794
|
|
20230920,091200,33883527,807,807,807,803,552
|
|
20230920,091100,33440063,800,800,800,800,0
|
|
20230920,091000,33440063,800,809,809,800,9000
|
|
20230920,090900,26224623,819,819,819,819,0
|
|
20230920,090800,26224623,819,810,819,805,33
|
|
20230920,090700,26198012,830,811,830,811,6018
|
|
20230920,090600,21238408,812,808,812,808,1024
|
|
20230920,090500,20410988,801,805,808,801,2115
|
|
20230920,090400,18702554,805,806,808,801,2125
|
|
20230920,090300,16991179,806,808,808,799,6306
|
|
20230920,090200,11949085,800,805,805,798,7130
|
|
20230920,090100,6228051,810,805,810,805,2012
|
|
20230920,090000,4598386,812,812,812,806,5671
|