613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191000,915524984,874,874,874,874,2805
|
|
20230921,190900,915524984,874,874,874,874,0
|
|
20230921,190800,915524984,874,874,874,874,0
|
|
20230921,190700,915524984,874,874,874,874,0
|
|
20230921,190600,915524984,874,874,874,874,0
|
|
20230921,190500,915524984,874,874,874,874,0
|
|
20230921,190400,915524984,874,874,874,874,0
|
|
20230921,190300,915524984,874,874,874,874,0
|
|
20230921,190200,915524984,874,874,874,874,0
|
|
20230921,190100,915524984,874,874,874,874,0
|
|
20230921,190000,915524984,874,874,874,874,0
|
|
20230921,185900,915524984,874,874,874,874,0
|
|
20230921,185800,915524984,874,874,874,874,0
|
|
20230921,185700,915524984,874,874,874,874,0
|
|
20230921,185600,915524984,874,874,874,874,0
|
|
20230921,185500,915524984,874,874,874,874,0
|
|
20230921,185400,915524984,874,874,874,874,0
|
|
20230921,185300,915524984,874,874,874,874,0
|
|
20230921,185200,915524984,874,874,874,874,0
|
|
20230921,185100,915524984,874,874,874,874,0
|
|
20230921,185000,915524984,874,874,874,874,0
|
|
20230921,184900,915524984,874,874,874,874,0
|
|
20230921,184800,915524984,874,874,874,874,0
|
|
20230921,184700,915524984,874,874,874,874,0
|
|
20230921,184600,915524984,874,874,874,874,0
|
|
20230921,184500,915524984,874,874,874,874,0
|
|
20230921,184400,915524984,874,874,874,874,0
|
|
20230921,184300,915524984,874,874,874,874,0
|
|
20230921,184200,915524984,874,874,874,874,0
|
|
20230921,184100,915524984,874,874,874,874,0
|
|
20230921,184000,915524984,874,874,874,874,2805
|
|
20230921,183900,915524984,874,874,874,874,0
|
|
20230921,183800,915524984,874,874,874,874,0
|
|
20230921,183700,915524984,874,874,874,874,0
|
|
20230921,183600,915524984,874,874,874,874,0
|
|
20230921,183500,915524984,874,874,874,874,0
|
|
20230921,183400,915524984,874,874,874,874,0
|
|
20230921,183300,915524984,874,874,874,874,0
|
|
20230921,183200,915524984,874,874,874,874,0
|
|
20230921,183100,915524984,874,874,874,874,0
|
|
20230921,183000,915524984,874,874,874,874,0
|
|
20230921,182900,915524984,874,874,874,874,0
|
|
20230921,182800,915524984,874,874,874,874,0
|
|
20230921,182700,915524984,874,874,874,874,0
|
|
20230921,182600,915524984,874,874,874,874,0
|
|
20230921,182500,915524984,874,874,874,874,0
|
|
20230921,182400,915524984,874,874,874,874,0
|
|
20230921,182300,915524984,874,874,874,874,0
|
|
20230921,182200,915524984,874,874,874,874,0
|
|
20230921,182100,915524984,874,874,874,874,0
|
|
20230921,182000,915524984,874,874,874,874,0
|
|
20230921,181900,915524984,874,874,874,874,0
|
|
20230921,181800,915524984,874,874,874,874,0
|
|
20230921,181700,915524984,874,874,874,874,0
|
|
20230921,181600,915524984,874,874,874,874,0
|
|
20230921,181500,915524984,874,874,874,874,0
|
|
20230921,181400,915524984,874,874,874,874,0
|
|
20230921,181300,915524984,874,874,874,874,0
|
|
20230921,181200,915524984,874,874,874,874,0
|
|
20230921,181100,915524984,874,874,874,874,0
|
|
20230921,181000,915524984,874,874,874,874,2805
|
|
20230921,180900,915524984,874,874,874,874,0
|
|
20230921,180800,915524984,874,874,874,874,0
|
|
20230921,180700,915524984,874,874,874,874,0
|
|
20230921,180600,915524984,874,874,874,874,0
|
|
20230921,180500,915524984,874,874,874,874,0
|
|
20230921,180400,915524984,874,874,874,874,0
|
|
20230921,180300,915524984,874,874,874,874,0
|
|
20230921,180200,915524984,874,874,874,874,0
|
|
20230921,180100,915524984,874,874,874,874,0
|
|
20230921,180000,915524984,874,874,874,874,0
|
|
20230921,175900,915524984,874,874,874,874,0
|
|
20230921,175800,915524984,874,874,874,874,0
|
|
20230921,175700,915524984,874,874,874,874,0
|
|
20230921,175600,915524984,874,874,874,874,0
|
|
20230921,175500,915524984,874,874,874,874,0
|
|
20230921,175400,915524984,874,874,874,874,0
|
|
20230921,175300,915524984,874,874,874,874,0
|
|
20230921,175200,915524984,874,874,874,874,0
|
|
20230921,175100,915524984,874,874,874,874,0
|
|
20230921,175000,915524984,874,874,874,874,0
|
|
20230921,174900,915524984,874,874,874,874,0
|
|
20230921,174800,915524984,874,874,874,874,0
|
|
20230921,174700,915524984,874,874,874,874,0
|
|
20230921,174600,915524984,874,874,874,874,0
|
|
20230921,174500,915524984,874,874,874,874,0
|
|
20230921,174400,915524984,874,874,874,874,0
|
|
20230921,174300,915524984,874,874,874,874,0
|
|
20230921,174200,915524984,874,874,874,874,0
|
|
20230921,174100,915524984,874,874,874,874,0
|
|
20230921,174000,915524984,874,874,874,874,2805
|
|
20230921,173900,915524984,874,874,874,874,0
|
|
20230921,173800,915524984,874,874,874,874,0
|
|
20230921,173700,915524984,874,874,874,874,0
|
|
20230921,173600,915524984,874,874,874,874,0
|
|
20230921,173500,915524984,874,874,874,874,0
|
|
20230921,173400,915524984,874,874,874,874,0
|
|
20230921,173300,915524984,874,874,874,874,0
|
|
20230921,173200,915524984,874,874,874,874,0
|
|
20230921,173100,915524984,874,874,874,874,0
|
|
20230921,173000,915524984,874,874,874,874,0
|
|
20230921,172900,915524984,874,874,874,874,0
|
|
20230921,172800,915524984,874,874,874,874,0
|
|
20230921,172700,915524984,874,874,874,874,0
|
|
20230921,172600,915524984,874,874,874,874,0
|
|
20230921,172500,915524984,874,874,874,874,0
|
|
20230921,172400,915524984,874,874,874,874,0
|
|
20230921,172300,915524984,874,874,874,874,0
|
|
20230921,172200,915524984,874,874,874,874,0
|
|
20230921,172100,915524984,874,874,874,874,0
|
|
20230921,172000,915524984,874,874,874,874,0
|
|
20230921,171900,915524984,874,874,874,874,0
|
|
20230921,171800,915524984,874,874,874,874,0
|
|
20230921,171700,915524984,874,874,874,874,0
|
|
20230921,171600,915524984,874,874,874,874,0
|
|
20230921,171500,915524984,874,874,874,874,0
|
|
20230921,171400,915524984,874,874,874,874,0
|
|
20230921,171300,915524984,874,874,874,874,0
|
|
20230921,171200,915524984,874,874,874,874,0
|
|
20230921,171100,915524984,874,874,874,874,0
|
|
20230921,171000,915524984,874,874,874,874,2805
|
|
20230921,170900,915524984,874,874,874,874,0
|
|
20230921,170800,915524984,874,874,874,874,0
|
|
20230921,170700,915524984,874,874,874,874,0
|
|
20230921,170600,915524984,874,874,874,874,0
|
|
20230921,170500,915524984,874,874,874,874,0
|
|
20230921,170400,915524984,874,874,874,874,0
|
|
20230921,170300,915524984,874,874,874,874,0
|
|
20230921,170200,915524984,874,874,874,874,0
|
|
20230921,170100,915524984,874,874,874,874,0
|
|
20230921,170000,915524984,874,874,874,874,0
|
|
20230921,165900,915524984,874,874,874,874,0
|
|
20230921,165800,915524984,874,874,874,874,0
|
|
20230921,165700,915524984,874,874,874,874,0
|
|
20230921,165600,915524984,874,874,874,874,0
|
|
20230921,165500,915524984,874,874,874,874,0
|
|
20230921,165400,915524984,874,874,874,874,0
|
|
20230921,165300,915524984,874,874,874,874,0
|
|
20230921,165200,915524984,874,874,874,874,0
|
|
20230921,165100,915524984,874,874,874,874,0
|
|
20230921,165000,915524984,874,874,874,874,0
|
|
20230921,164900,915524984,874,874,874,874,0
|
|
20230921,164800,915524984,874,874,874,874,0
|
|
20230921,164700,915524984,874,874,874,874,0
|
|
20230921,164600,915524984,874,874,874,874,0
|
|
20230921,164500,915524984,874,874,874,874,0
|
|
20230921,164400,915524984,874,874,874,874,0
|
|
20230921,164300,915524984,874,874,874,874,0
|
|
20230921,164200,915524984,874,874,874,874,0
|
|
20230921,164100,915524984,874,874,874,874,0
|
|
20230921,164000,915524984,874,874,874,874,2805
|
|
20230921,163900,915524984,874,874,874,874,0
|
|
20230921,163800,915524984,874,874,874,874,0
|
|
20230921,163700,915524984,874,874,874,874,0
|
|
20230921,163600,915524984,874,874,874,874,0
|
|
20230921,163500,915524984,874,874,874,874,0
|
|
20230921,163400,915524984,874,874,874,874,0
|
|
20230921,163300,915524984,874,874,874,874,0
|
|
20230921,163200,915524984,874,874,874,874,0
|
|
20230921,163100,915524984,874,874,874,874,0
|
|
20230921,163000,915524984,874,874,874,874,0
|
|
20230921,162900,915524984,874,874,874,874,0
|
|
20230921,162800,915524984,874,874,874,874,0
|
|
20230921,162700,915524984,874,874,874,874,0
|
|
20230921,162600,915524984,874,874,874,874,0
|
|
20230921,162500,915524984,874,874,874,874,0
|
|
20230921,162400,915524984,874,874,874,874,0
|
|
20230921,162300,915524984,874,874,874,874,0
|
|
20230921,162200,915524984,874,874,874,874,0
|
|
20230921,162100,915524984,874,874,874,874,0
|
|
20230921,162000,915524984,874,874,874,874,0
|
|
20230921,161900,915524984,874,874,874,874,0
|
|
20230921,161800,915524984,874,874,874,874,0
|
|
20230921,161700,915524984,874,874,874,874,0
|
|
20230921,161600,915524984,874,874,874,874,0
|
|
20230921,161500,915524984,874,874,874,874,0
|
|
20230921,161400,915524984,874,874,874,874,0
|
|
20230921,161300,915524984,874,874,874,874,0
|
|
20230921,161200,915524984,874,874,874,874,0
|
|
20230921,161100,915524984,874,874,874,874,0
|
|
20230921,161000,915524984,874,874,874,874,2805
|
|
20230921,160900,915524984,874,874,874,874,0
|
|
20230921,160800,915524984,874,874,874,874,0
|
|
20230921,160700,915524984,874,874,874,874,0
|
|
20230921,160600,915524984,874,874,874,874,0
|
|
20230921,160500,915524984,874,874,874,874,0
|
|
20230921,160400,915524984,874,874,874,874,0
|
|
20230921,160300,915524984,874,874,874,874,0
|
|
20230921,160200,915524984,874,874,874,874,0
|
|
20230921,160100,915524984,874,874,874,874,0
|
|
20230921,160000,915524984,874,874,874,874,0
|
|
20230921,155900,915524984,874,874,874,874,0
|
|
20230921,155800,915524984,874,874,874,874,0
|
|
20230921,155700,915524984,874,874,874,874,0
|
|
20230921,155600,915524984,874,874,874,874,0
|
|
20230921,155500,915524984,874,874,874,874,0
|
|
20230921,155400,915524984,874,874,874,874,0
|
|
20230921,155300,915524984,874,874,874,874,0
|
|
20230921,155200,915524984,874,874,874,874,0
|
|
20230921,155100,915524984,874,874,874,874,0
|
|
20230921,155000,915524984,874,874,874,874,0
|
|
20230921,154900,915524984,874,874,874,874,0
|
|
20230921,154800,915524984,874,874,874,874,0
|
|
20230921,154700,915524984,874,874,874,874,0
|
|
20230921,154600,915524984,874,874,874,874,0
|
|
20230921,154500,915524984,874,874,874,874,0
|
|
20230921,154400,915524984,874,874,874,874,0
|
|
20230921,154300,915524984,874,874,874,874,0
|
|
20230921,154200,915524984,874,874,874,874,0
|
|
20230921,154100,915524984,874,874,874,874,0
|
|
20230921,154000,915524984,874,874,874,874,2805
|
|
20230921,153900,915524984,874,874,874,874,0
|
|
20230921,153800,915524984,874,874,874,874,0
|
|
20230921,153700,915524984,874,874,874,874,0
|
|
20230921,153600,915524984,874,874,874,874,0
|
|
20230921,153500,915524984,874,874,874,874,0
|
|
20230921,153400,915524984,874,874,874,874,0
|
|
20230921,153300,915524984,874,874,874,874,0
|
|
20230921,153200,915524984,874,874,874,874,0
|
|
20230921,153100,915524984,874,874,874,874,0
|
|
20230921,153000,915524984,874,874,874,874,2805
|
|
20230921,152900,913073414,865,865,865,865,0
|
|
20230921,152800,913073414,865,865,865,865,0
|
|
20230921,152700,913073414,865,865,865,865,0
|
|
20230921,152600,913073414,865,865,865,865,0
|
|
20230921,152500,913073414,865,865,865,865,0
|
|
20230921,152400,913073414,865,865,865,865,0
|
|
20230921,152300,913073414,865,865,865,865,0
|
|
20230921,152200,913073414,865,865,865,865,0
|
|
20230921,152100,913073414,865,865,865,865,0
|
|
20230921,152000,913073414,865,865,865,865,0
|
|
20230921,151900,913073414,865,875,887,860,4261
|
|
20230921,151800,909357311,873,873,876,862,720
|
|
20230921,151700,908726775,862,873,873,862,266
|
|
20230921,151600,908494590,876,888,888,859,34079
|
|
20230921,151500,878809065,872,881,888,870,10354
|
|
20230921,151400,869619203,870,869,884,869,29306
|
|
20230921,151300,843790848,878,877,878,867,19795
|
|
20230921,151200,826477867,878,876,878,876,24444
|
|
20230921,151100,805054411,876,873,876,871,2765
|
|
20230921,151000,802639210,875,871,875,871,4841
|
|
20230921,150900,798405462,871,871,871,871,552
|
|
20230921,150800,797924670,869,868,869,868,1554
|
|
20230921,150700,796575129,868,867,868,867,1542
|
|
20230921,150600,795238115,867,866,867,866,51
|
|
20230921,150500,795193899,866,867,867,866,151
|
|
20230921,150400,795062983,867,864,867,864,333
|
|
20230921,150300,794774406,863,866,866,863,2
|
|
20230921,150200,794772677,863,868,868,863,173
|
|
20230921,150100,794622528,869,867,869,867,7069
|
|
20230921,150000,788480466,862,864,864,862,1000
|
|
20230921,145900,787618066,869,869,869,869,50
|
|
20230921,145800,787574616,869,869,870,869,9087
|
|
20230921,145700,779669958,870,859,870,859,9750
|
|
20230921,145600,771234136,858,858,858,858,50
|
|
20230921,145500,771191236,856,856,856,856,0
|
|
20230921,145400,771191236,856,858,858,856,2702
|
|
20230921,145300,768877673,857,857,857,857,500
|
|
20230921,145200,768449173,856,856,856,856,0
|
|
20230921,145100,768449173,856,856,856,856,0
|
|
20230921,145000,768449173,856,856,856,856,500
|
|
20230921,144900,768021173,856,856,856,856,2255
|
|
20230921,144800,766090893,856,860,860,856,46
|
|
20230921,144700,766051513,860,860,860,860,202
|
|
20230921,144600,765877793,855,855,855,855,0
|
|
20230921,144500,765877793,855,855,855,855,0
|
|
20230921,144400,765877793,855,855,855,855,0
|
|
20230921,144300,765877793,855,861,861,855,6994
|
|
20230921,144200,759887595,861,861,861,861,332
|
|
20230921,144100,759601743,865,865,865,865,254
|
|
20230921,144000,759382033,865,870,870,860,16483
|
|
20230921,143900,745170375,870,870,870,870,1
|
|
20230921,143800,745169505,866,869,869,866,1103
|
|
20230921,143700,744211763,869,870,870,869,1524
|
|
20230921,143600,742886083,870,870,870,870,0
|
|
20230921,143500,742886083,870,870,871,870,1563
|
|
20230921,143400,741526272,869,869,869,869,675
|
|
20230921,143300,740939697,868,868,868,868,176
|
|
20230921,143200,740786929,866,868,868,866,125
|
|
20230921,143100,740678431,868,863,868,863,678
|
|
20230921,143000,740089932,863,866,866,863,10843
|
|
20230921,142900,730701431,866,867,867,866,10378
|
|
20230921,142800,721713925,867,862,867,862,2
|
|
20230921,142700,721712196,868,868,868,868,159
|
|
20230921,142600,721574184,860,868,868,860,2698
|
|
20230921,142500,719247617,869,861,873,857,20868
|
|
20230921,142400,701270754,857,857,862,856,14427
|
|
20230921,142300,688908865,862,858,862,856,68
|
|
20230921,142200,688850638,859,857,862,855,7866
|
|
20230921,142100,682118876,864,868,868,854,15146
|
|
20230921,142000,669150573,860,868,909,860,102553
|
|
20230921,141900,577619890,868,868,868,868,0
|
|
20230921,141800,577619890,868,868,868,868,0
|
|
20230921,141700,577619890,868,868,868,868,109
|
|
20230921,141600,577525278,867,860,867,860,317
|
|
20230921,141500,577252543,866,865,866,865,3356
|
|
20230921,141400,574346347,865,865,865,865,0
|
|
20230921,141300,574346347,865,866,866,865,2002
|
|
20230921,141200,572612616,860,862,862,860,462
|
|
20230921,141100,572214878,865,865,865,865,33
|
|
20230921,141000,572186333,865,865,865,865,1908
|
|
20230921,140900,570535913,865,865,865,860,2310
|
|
20230921,140800,568537793,865,865,865,865,285
|
|
20230921,140700,568291268,861,861,861,861,0
|
|
20230921,140600,568291268,861,861,861,861,0
|
|
20230921,140500,568291268,861,861,861,861,19
|
|
20230921,140400,568274909,860,860,860,860,0
|
|
20230921,140300,568274909,860,860,860,860,0
|
|
20230921,140200,568274909,860,866,866,860,7825
|
|
20230921,140100,561531753,866,867,867,866,1950
|
|
20230921,140000,559843014,866,867,867,866,1711
|
|
20230921,135900,558360094,866,866,866,866,130
|
|
20230921,135800,558247514,866,863,866,863,2631
|
|
20230921,135700,555971315,862,862,862,862,0
|
|
20230921,135600,555971315,862,861,863,861,375
|
|
20230921,135500,555648245,861,861,861,861,6
|
|
20230921,135400,555643079,860,860,860,860,120
|
|
20230921,135300,555539879,860,860,860,860,126
|
|
20230921,135200,555431519,860,860,860,860,3158
|
|
20230921,135100,552715639,860,860,860,860,300
|
|
20230921,135000,552457639,860,860,860,860,1
|
|
20230921,134900,552456779,860,860,860,860,20
|
|
20230921,134800,552439579,860,860,860,860,21
|
|
20230921,134700,552421519,860,860,860,860,548
|
|
20230921,134600,551950239,862,860,862,860,40
|
|
20230921,134500,551915835,860,860,860,860,40
|
|
20230921,134400,551881435,860,860,860,860,990
|
|
20230921,134300,551030035,860,857,860,857,123
|
|
20230921,134200,550924615,857,857,857,857,0
|
|
20230921,134100,550924615,857,857,857,857,0
|
|
20230921,134000,550924615,857,857,857,857,0
|
|
20230921,133900,550924615,857,857,857,857,0
|
|
20230921,133800,550924615,857,857,857,857,0
|
|
20230921,133700,550924615,857,857,857,857,1939
|
|
20230921,133600,549262892,857,857,857,857,0
|
|
20230921,133500,549262892,857,857,857,857,0
|
|
20230921,133400,549262892,857,857,857,857,40
|
|
20230921,133300,549228612,856,856,856,856,6
|
|
20230921,133200,549223476,852,852,852,852,11
|
|
20230921,133100,549214104,852,852,852,852,0
|
|
20230921,133000,549214104,852,855,855,852,127
|
|
20230921,132900,549105819,853,857,858,853,1417
|
|
20230921,132800,547891323,862,862,862,862,1
|
|
20230921,132700,547890461,862,861,862,861,4501
|
|
20230921,132600,544015099,861,861,862,861,19840
|
|
20230921,132500,526932858,861,861,865,861,4097
|
|
20230921,132400,523399783,861,856,861,856,1084
|
|
20230921,132300,522467919,853,857,859,853,1050
|
|
20230921,132200,521566734,857,856,857,856,291
|
|
20230921,132100,521317438,856,856,856,856,2490
|
|
20230921,132000,519185998,856,856,856,856,1
|
|
20230921,131900,519185142,850,849,850,849,2150
|
|
20230921,131800,517357653,848,848,848,848,0
|
|
20230921,131700,517357653,848,848,848,848,246
|
|
20230921,131600,517149045,848,848,848,848,0
|
|
20230921,131500,517149045,848,848,848,848,979
|
|
20230921,131400,516318853,843,843,843,843,0
|
|
20230921,131300,516318853,843,843,843,843,0
|
|
20230921,131200,516318853,843,843,843,843,0
|
|
20230921,131100,516318853,843,843,843,843,0
|
|
20230921,131000,516318853,843,843,843,843,0
|
|
20230921,130900,516318853,843,849,849,843,3
|
|
20230921,130800,516316312,843,856,856,843,2
|
|
20230921,130700,516314613,844,847,856,844,79
|
|
20230921,130600,516247694,842,842,842,842,0
|
|
20230921,130500,516247694,842,843,844,842,21142
|
|
20230921,130400,498404101,842,842,843,842,603
|
|
20230921,130300,497896357,842,842,842,842,2066
|
|
20230921,130200,496156785,842,842,842,842,0
|
|
20230921,130100,496156785,842,845,845,842,3044
|
|
20230921,130000,493593486,842,847,847,842,24706
|
|
20230921,125900,472714788,846,850,850,846,8
|
|
20230921,125800,472708004,846,845,846,845,27
|
|
20230921,125700,472685165,846,848,848,846,2677
|
|
20230921,125600,470420417,848,847,848,847,70
|
|
20230921,125500,470361093,846,847,847,846,91
|
|
20230921,125400,470284020,847,847,847,846,703
|
|
20230921,125300,469689176,845,846,846,845,6218
|
|
20230921,125200,464428765,847,846,847,846,224
|
|
20230921,125100,464239185,846,848,848,846,4017
|
|
20230921,125000,460836022,848,848,848,848,3
|
|
20230921,124900,460833478,848,848,848,848,0
|
|
20230921,124800,460833478,848,848,848,848,3
|
|
20230921,124700,460830934,848,848,848,848,0
|
|
20230921,124600,460830934,848,848,848,848,3
|
|
20230921,124500,460828390,854,854,854,854,1
|
|
20230921,124400,460827536,849,849,851,848,1149
|
|
20230921,124300,459850404,849,849,849,849,1753
|
|
20230921,124200,458362107,850,850,850,850,100
|
|
20230921,124100,458277107,849,849,849,849,0
|
|
20230921,124000,458277107,849,849,849,849,3
|
|
20230921,123900,458274560,849,849,849,849,0
|
|
20230921,123800,458274560,849,849,849,849,31
|
|
20230921,123700,458248241,849,850,850,849,181
|
|
20230921,123600,458094397,850,850,850,850,685
|
|
20230921,123500,457512147,850,850,850,850,0
|
|
20230921,123400,457512147,850,850,850,850,1
|
|
20230921,123300,457511297,850,850,850,850,17
|
|
20230921,123200,457496847,850,850,850,850,20
|
|
20230921,123100,457479847,851,851,851,851,448
|
|
20230921,123000,457098599,851,852,852,851,104
|
|
20230921,122900,457009995,852,852,852,852,0
|
|
20230921,122800,457009995,852,851,852,851,92
|
|
20230921,122700,456931622,851,851,851,850,304
|
|
20230921,122600,456672928,850,850,850,850,0
|
|
20230921,122500,456672928,850,850,850,850,0
|
|
20230921,122400,456672928,850,850,850,850,5
|
|
20230921,122300,456668678,850,850,850,850,0
|
|
20230921,122200,456668678,850,850,850,850,0
|
|
20230921,122100,456668678,850,850,850,850,115
|
|
20230921,122000,456570928,850,853,853,850,2805
|
|
20230921,121900,454181651,853,854,854,853,346
|
|
20230921,121800,453886213,854,854,854,854,200
|
|
20230921,121700,453715413,856,852,856,852,771
|
|
20230921,121600,453058517,858,858,858,858,0
|
|
20230921,121500,453058517,858,858,858,858,0
|
|
20230921,121400,453058517,858,858,858,858,12
|
|
20230921,121300,453048221,859,859,859,859,0
|
|
20230921,121200,453048221,859,854,859,854,6
|
|
20230921,121100,453043089,852,852,852,852,3
|
|
20230921,121000,453040533,855,851,855,851,5
|
|
20230921,120900,453036268,853,853,853,853,0
|
|
20230921,120800,453036268,853,853,853,853,48
|
|
20230921,120700,452995324,852,852,852,852,37
|
|
20230921,120600,452963800,853,853,853,853,10
|
|
20230921,120500,452955270,854,854,854,854,1000
|
|
20230921,120400,452101270,855,855,855,855,0
|
|
20230921,120300,452101270,855,855,855,855,0
|
|
20230921,120200,452101270,855,855,855,855,1
|
|
20230921,120100,452100415,849,849,849,849,0
|
|
20230921,120000,452100415,849,849,849,849,0
|
|
20230921,115900,452100415,849,849,849,849,0
|
|
20230921,115800,452100415,849,849,849,849,0
|
|
20230921,115700,452100415,849,849,849,849,0
|
|
20230921,115600,452100415,849,849,849,849,0
|
|
20230921,115500,452100415,849,849,849,849,0
|
|
20230921,115400,452100415,849,853,853,849,236
|
|
20230921,115300,451899471,858,858,858,858,1
|
|
20230921,115200,451898613,853,853,853,853,666
|
|
20230921,115100,451330515,853,853,853,853,3000
|
|
20230921,115000,448771515,853,853,853,853,12
|
|
20230921,114900,448761279,848,848,853,848,1433
|
|
20230921,114800,447542786,849,849,855,848,2166
|
|
20230921,114700,445701696,850,851,855,850,199
|
|
20230921,114600,445532530,856,848,858,847,24087
|
|
20230921,114500,425127464,850,855,855,848,16538
|
|
20230921,114400,411056053,855,857,857,855,3974
|
|
20230921,114300,407651727,857,857,857,857,19
|
|
20230921,114200,407635444,857,857,857,857,18
|
|
20230921,114100,407620018,857,857,857,857,17
|
|
20230921,114000,407605449,857,857,857,857,94
|
|
20230921,113900,407524891,858,857,858,857,101
|
|
20230921,113800,407438330,858,858,858,858,2476
|
|
20230921,113700,405313922,858,858,858,858,174
|
|
20230921,113600,405164630,858,858,858,858,146
|
|
20230921,113500,405039362,858,858,859,858,138
|
|
20230921,113400,404920950,858,859,859,858,101
|
|
20230921,113300,404834192,861,861,861,861,0
|
|
20230921,113200,404834192,861,859,861,859,148
|
|
20230921,113100,404707058,859,858,859,858,260
|
|
20230921,113000,404483866,859,861,861,858,1362
|
|
20230921,112900,403312913,861,861,861,861,0
|
|
20230921,112800,403312913,861,861,861,861,4
|
|
20230921,112700,403309469,863,863,863,863,0
|
|
20230921,112600,403309469,863,863,863,863,119
|
|
20230921,112500,403206772,862,862,862,862,3001
|
|
20230921,112400,400619910,862,865,865,862,3879
|
|
20230921,112300,397267868,865,865,865,865,1
|
|
20230921,112200,397267003,865,865,865,865,9
|
|
20230921,112100,397259218,865,867,867,865,21
|
|
20230921,112000,397241013,867,867,867,867,20
|
|
20230921,111900,397223673,862,862,862,862,0
|
|
20230921,111800,397223673,862,862,862,862,0
|
|
20230921,111700,397223673,862,862,862,862,0
|
|
20230921,111600,397223673,862,862,862,862,0
|
|
20230921,111500,397223673,862,862,862,862,0
|
|
20230921,111400,397223673,862,862,862,862,2
|
|
20230921,111300,397221949,868,862,868,862,4
|
|
20230921,111200,397218483,869,867,869,867,5937
|
|
20230921,111100,392061999,866,861,866,861,5812
|
|
20230921,111000,387033458,862,862,862,862,4
|
|
20230921,110900,387030010,860,860,860,860,61
|
|
20230921,110800,386977550,860,859,860,859,49
|
|
20230921,110700,386935458,860,860,860,859,74
|
|
20230921,110600,386871864,859,860,860,859,1216
|
|
20230921,110500,385826126,860,862,862,860,48
|
|
20230921,110400,385784810,862,863,863,862,540
|
|
20230921,110300,385319290,865,864,865,864,149
|
|
20230921,110200,385190544,863,863,863,863,60
|
|
20230921,110100,385138764,862,862,862,862,0
|
|
20230921,110000,385138764,862,862,862,862,0
|
|
20230921,105900,385138764,862,861,862,861,108
|
|
20230921,105800,385045753,860,861,861,860,23
|
|
20230921,105700,385025968,861,860,861,860,2322
|
|
20230921,105600,383026874,861,861,861,860,682
|
|
20230921,105500,382440308,862,864,864,861,3247
|
|
20230921,105400,379641506,863,863,863,863,5
|
|
20230921,105300,379637191,863,863,863,863,392
|
|
20230921,105200,379298895,863,865,865,863,1098
|
|
20230921,105100,378349127,865,865,865,865,1
|
|
20230921,105000,378348262,865,866,866,865,32
|
|
20230921,104900,378320572,865,867,867,865,435
|
|
20230921,104800,377943467,870,870,870,870,0
|
|
20230921,104700,377943467,870,872,881,862,16799
|
|
20230921,104600,363281930,870,870,870,870,0
|
|
20230921,104500,363281930,870,866,870,866,5000
|
|
20230921,104400,358932766,863,862,863,862,5000
|
|
20230921,104300,354617918,862,862,862,862,3
|
|
20230921,104200,354615332,862,862,862,862,18
|
|
20230921,104100,354599816,862,862,862,862,73
|
|
20230921,104000,354536890,858,860,860,858,318
|
|
20230921,103900,354263423,860,860,860,860,1688
|
|
20230921,103800,352811743,860,860,860,860,0
|
|
20230921,103700,352811743,860,860,860,860,1166
|
|
20230921,103600,351808983,860,858,860,858,4445
|
|
20230921,103500,347990065,858,858,858,858,2101
|
|
20230921,103400,346187407,857,857,858,857,316
|
|
20230921,103300,345916581,857,860,860,857,1222
|
|
20230921,103200,344867735,860,860,860,860,67
|
|
20230921,103100,344810115,860,862,862,860,1710
|
|
20230921,103000,343339476,862,867,867,862,60
|
|
20230921,102900,343287594,861,868,868,861,8036
|
|
20230921,102800,336366885,868,868,868,868,218
|
|
20230921,102700,336177661,869,869,869,869,5
|
|
20230921,102600,336173316,869,869,869,869,51
|
|
20230921,102500,336128997,870,870,870,870,108
|
|
20230921,102400,336035037,864,864,864,864,1289
|
|
20230921,102300,334921341,864,864,864,864,2
|
|
20230921,102200,334919613,871,871,871,871,6
|
|
20230921,102100,334914387,871,872,872,870,166
|
|
20230921,102000,334769876,862,867,867,862,2123
|
|
20230921,101900,332933698,868,868,868,868,0
|
|
20230921,101800,332933698,868,869,869,868,2400
|
|
20230921,101700,330849997,872,871,872,871,157
|
|
20230921,101600,330713178,869,872,872,869,71
|
|
20230921,101500,330651269,872,872,872,872,277
|
|
20230921,101400,330409725,879,879,879,879,0
|
|
20230921,101300,330409725,879,879,879,879,46
|
|
20230921,101200,330369291,881,870,881,870,1260
|
|
20230921,101100,329266350,865,865,865,865,0
|
|
20230921,101000,329266350,865,870,870,865,1006
|
|
20230921,100900,328391135,871,871,871,871,0
|
|
20230921,100800,328391135,871,871,871,871,616
|
|
20230921,100700,327854599,871,871,871,871,0
|
|
20230921,100600,327854599,871,871,871,871,376
|
|
20230921,100500,327527103,872,872,872,872,2225
|
|
20230921,100400,325586903,873,876,876,873,601
|
|
20230921,100300,325062122,877,877,877,875,6180
|
|
20230921,100200,319648502,885,885,885,885,7
|
|
20230921,100100,319642307,886,886,886,886,0
|
|
20230921,100000,319642307,886,886,886,886,0
|
|
20230921,095900,319642307,886,886,886,886,100
|
|
20230921,095800,319553707,888,877,888,876,1750
|
|
20230921,095700,318013727,876,876,876,876,0
|
|
20230921,095600,318013727,876,876,876,876,0
|
|
20230921,095500,318013727,876,875,876,875,1757
|
|
20230921,095400,316475984,875,874,875,874,330
|
|
20230921,095300,316187464,875,876,876,875,182
|
|
20230921,095200,316028209,880,880,880,880,1
|
|
20230921,095100,316027329,875,880,880,875,142
|
|
20230921,095000,315902958,880,883,883,875,2846
|
|
20230921,094900,313396466,879,879,879,879,0
|
|
20230921,094800,313396466,879,880,880,879,5249
|
|
20230921,094700,308782589,879,879,879,879,0
|
|
20230921,094600,308782589,879,880,880,879,5382
|
|
20230921,094500,304050811,881,881,881,881,454
|
|
20230921,094400,303650837,880,877,882,877,3568
|
|
20230921,094300,300508791,854,880,880,852,42812
|
|
20230921,094200,263350285,880,881,881,880,5000
|
|
20230921,094100,258949905,880,885,888,880,12149
|
|
20230921,094000,248229033,889,889,889,889,306
|
|
20230921,093900,247956999,886,890,890,886,1060
|
|
20230921,093800,247017835,889,889,889,889,155
|
|
20230921,093700,246880040,888,888,888,888,100
|
|
20230921,093600,246791240,890,890,890,888,430
|
|
20230921,093500,246409017,888,894,894,888,3821
|
|
20230921,093400,243009449,894,894,894,894,0
|
|
20230921,093300,243009449,894,894,894,894,343
|
|
20230921,093200,242702807,894,891,894,891,426
|
|
20230921,093100,242323218,890,891,891,890,15
|
|
20230921,093000,242309863,890,890,890,890,0
|
|
20230921,092900,242309863,890,895,895,890,79
|
|
20230921,092800,242239253,890,890,890,890,3073
|
|
20230921,092700,239504283,890,896,896,890,11275
|
|
20230921,092600,229457762,896,896,896,896,12
|
|
20230921,092500,229447010,896,896,896,896,1000
|
|
20230921,092400,228551010,896,897,897,896,122
|
|
20230921,092300,228441680,900,900,900,900,43
|
|
20230921,092200,228402980,900,899,900,896,50
|
|
20230921,092100,228357998,896,897,900,896,3088
|
|
20230921,092000,225579314,896,897,897,896,7000
|
|
20230921,091900,219304985,898,898,898,898,0
|
|
20230921,091800,219304985,898,898,898,898,0
|
|
20230921,091700,219304985,898,898,898,898,2295
|
|
20230921,091600,217244075,897,897,897,897,0
|
|
20230921,091500,217244075,897,903,903,897,3
|
|
20230921,091400,217241372,903,900,903,897,10981
|
|
20230921,091300,207376195,898,897,900,897,7832
|
|
20230921,091200,200350095,897,897,897,897,646
|
|
20230921,091100,199770633,897,901,903,897,11802
|
|
20230921,091000,189144299,901,904,904,901,967
|
|
20230921,090900,188270431,901,903,904,901,981
|
|
20230921,090800,187384592,900,899,900,898,8233
|
|
20230921,090700,179980091,899,903,904,899,5477
|
|
20230921,090600,175034223,903,904,904,903,11422
|
|
20230921,090500,164708836,904,904,909,902,34770
|
|
20230921,090400,133263835,903,894,905,890,36715
|
|
20230921,090300,100320530,886,910,910,886,77035
|
|
20230921,090200,31334324,907,877,910,877,14699
|
|
20230921,090100,18145418,877,889,890,872,16075
|
|
20230921,090000,4007045,889,889,889,875,4511
|