620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191700,810491047,796,796,796,796,39952
|
|
20230922,191600,810491047,796,796,796,796,0
|
|
20230922,191500,810491047,796,796,796,796,0
|
|
20230922,191400,810491047,796,796,796,796,0
|
|
20230922,191300,810491047,796,796,796,796,0
|
|
20230922,191200,810491047,796,796,796,796,0
|
|
20230922,191100,810491047,796,796,796,796,0
|
|
20230922,191000,810491047,796,796,796,796,0
|
|
20230922,190900,810491047,796,796,796,796,0
|
|
20230922,190800,810491047,796,796,796,796,0
|
|
20230922,190700,810491047,796,796,796,796,0
|
|
20230922,190600,810491047,796,796,796,796,0
|
|
20230922,190500,810491047,796,796,796,796,0
|
|
20230922,190400,810491047,796,796,796,796,0
|
|
20230922,190300,810491047,796,796,796,796,0
|
|
20230922,190200,810491047,796,796,796,796,0
|
|
20230922,190100,810491047,796,796,796,796,0
|
|
20230922,190000,810491047,796,796,796,796,0
|
|
20230922,185900,810491047,796,796,796,796,0
|
|
20230922,185800,810491047,796,796,796,796,0
|
|
20230922,185700,810491047,796,796,796,796,0
|
|
20230922,185600,810491047,796,796,796,796,0
|
|
20230922,185500,810491047,796,796,796,796,0
|
|
20230922,185400,810491047,796,796,796,796,0
|
|
20230922,185300,810491047,796,796,796,796,0
|
|
20230922,185200,810491047,796,796,796,796,0
|
|
20230922,185100,810491047,796,796,796,796,0
|
|
20230922,185000,810491047,796,796,796,796,0
|
|
20230922,184900,810491047,796,796,796,796,0
|
|
20230922,184800,810491047,796,796,796,796,0
|
|
20230922,184700,810491047,796,796,796,796,39952
|
|
20230922,184600,810491047,796,796,796,796,0
|
|
20230922,184500,810491047,796,796,796,796,0
|
|
20230922,184400,810491047,796,796,796,796,0
|
|
20230922,184300,810491047,796,796,796,796,0
|
|
20230922,184200,810491047,796,796,796,796,0
|
|
20230922,184100,810491047,796,796,796,796,0
|
|
20230922,184000,810491047,796,796,796,796,0
|
|
20230922,183900,810491047,796,796,796,796,0
|
|
20230922,183800,810491047,796,796,796,796,0
|
|
20230922,183700,810491047,796,796,796,796,0
|
|
20230922,183600,810491047,796,796,796,796,0
|
|
20230922,183500,810491047,796,796,796,796,0
|
|
20230922,183400,810491047,796,796,796,796,0
|
|
20230922,183300,810491047,796,796,796,796,0
|
|
20230922,183200,810491047,796,796,796,796,0
|
|
20230922,183100,810491047,796,796,796,796,0
|
|
20230922,183000,810491047,796,796,796,796,0
|
|
20230922,182900,810491047,796,796,796,796,0
|
|
20230922,182800,810491047,796,796,796,796,0
|
|
20230922,182700,810491047,796,796,796,796,0
|
|
20230922,182600,810491047,796,796,796,796,0
|
|
20230922,182500,810491047,796,796,796,796,0
|
|
20230922,182400,810491047,796,796,796,796,0
|
|
20230922,182300,810491047,796,796,796,796,0
|
|
20230922,182200,810491047,796,796,796,796,0
|
|
20230922,182100,810491047,796,796,796,796,0
|
|
20230922,182000,810491047,796,796,796,796,0
|
|
20230922,181900,810491047,796,796,796,796,0
|
|
20230922,181800,810491047,796,796,796,796,0
|
|
20230922,181700,810491047,796,796,796,796,39952
|
|
20230922,181600,810491047,796,796,796,796,0
|
|
20230922,181500,810491047,796,796,796,796,0
|
|
20230922,181400,810491047,796,796,796,796,0
|
|
20230922,181300,810491047,796,796,796,796,0
|
|
20230922,181200,810491047,796,796,796,796,0
|
|
20230922,181100,810491047,796,796,796,796,0
|
|
20230922,181000,810491047,796,796,796,796,0
|
|
20230922,180900,810491047,796,796,796,796,0
|
|
20230922,180800,810491047,796,796,796,796,0
|
|
20230922,180700,810491047,796,796,796,796,0
|
|
20230922,180600,810491047,796,796,796,796,0
|
|
20230922,180500,810491047,796,796,796,796,0
|
|
20230922,180400,810491047,796,796,796,796,0
|
|
20230922,180300,810491047,796,796,796,796,0
|
|
20230922,180200,810491047,796,796,796,796,0
|
|
20230922,180100,810491047,796,796,796,796,0
|
|
20230922,180000,810491047,796,796,796,796,0
|
|
20230922,175900,810491047,796,796,796,796,0
|
|
20230922,175800,810491047,796,796,796,796,0
|
|
20230922,175700,810491047,796,796,796,796,0
|
|
20230922,175600,810491047,796,796,796,796,0
|
|
20230922,175500,810491047,796,796,796,796,0
|
|
20230922,175400,810491047,796,796,796,796,0
|
|
20230922,175300,810491047,796,796,796,796,0
|
|
20230922,175200,810491047,796,796,796,796,0
|
|
20230922,175100,810491047,796,796,796,796,0
|
|
20230922,175000,810491047,796,796,796,796,0
|
|
20230922,174900,810491047,796,796,796,796,0
|
|
20230922,174800,810491047,796,796,796,796,0
|
|
20230922,174700,810491047,796,796,796,796,39952
|
|
20230922,174600,810491047,796,796,796,796,0
|
|
20230922,174500,810491047,796,796,796,796,0
|
|
20230922,174400,810491047,796,796,796,796,0
|
|
20230922,174300,810491047,796,796,796,796,0
|
|
20230922,174200,810491047,796,796,796,796,0
|
|
20230922,174100,810491047,796,796,796,796,0
|
|
20230922,174000,810491047,796,796,796,796,0
|
|
20230922,173900,810491047,796,796,796,796,0
|
|
20230922,173800,810491047,796,796,796,796,0
|
|
20230922,173700,810491047,796,796,796,796,0
|
|
20230922,173600,810491047,796,796,796,796,0
|
|
20230922,173500,810491047,796,796,796,796,0
|
|
20230922,173400,810491047,796,796,796,796,0
|
|
20230922,173300,810491047,796,796,796,796,0
|
|
20230922,173200,810491047,796,796,796,796,0
|
|
20230922,173100,810491047,796,796,796,796,0
|
|
20230922,173000,810491047,796,796,796,796,0
|
|
20230922,172900,810491047,796,796,796,796,0
|
|
20230922,172800,810491047,796,796,796,796,0
|
|
20230922,172700,810491047,796,796,796,796,0
|
|
20230922,172600,810491047,796,796,796,796,0
|
|
20230922,172500,810491047,796,796,796,796,0
|
|
20230922,172400,810491047,796,796,796,796,0
|
|
20230922,172300,810491047,796,796,796,796,0
|
|
20230922,172200,810491047,796,796,796,796,0
|
|
20230922,172100,810491047,796,796,796,796,0
|
|
20230922,172000,810491047,796,796,796,796,0
|
|
20230922,171900,810491047,796,796,796,796,0
|
|
20230922,171800,810491047,796,796,796,796,0
|
|
20230922,171700,810491047,796,796,796,796,39952
|
|
20230922,171600,810491047,796,796,796,796,0
|
|
20230922,171500,810491047,796,796,796,796,0
|
|
20230922,171400,810491047,796,796,796,796,0
|
|
20230922,171300,810491047,796,796,796,796,0
|
|
20230922,171200,810491047,796,796,796,796,0
|
|
20230922,171100,810491047,796,796,796,796,0
|
|
20230922,171000,810491047,796,796,796,796,0
|
|
20230922,170900,810491047,796,796,796,796,0
|
|
20230922,170800,810491047,796,796,796,796,0
|
|
20230922,170700,810491047,796,796,796,796,0
|
|
20230922,170600,810491047,796,796,796,796,0
|
|
20230922,170500,810491047,796,796,796,796,0
|
|
20230922,170400,810491047,796,796,796,796,0
|
|
20230922,170300,810491047,796,796,796,796,0
|
|
20230922,170200,810491047,796,796,796,796,0
|
|
20230922,170100,810491047,796,796,796,796,0
|
|
20230922,170000,810491047,796,796,796,796,0
|
|
20230922,165900,810491047,796,796,796,796,0
|
|
20230922,165800,810491047,796,796,796,796,0
|
|
20230922,165700,810491047,796,796,796,796,0
|
|
20230922,165600,810491047,796,796,796,796,0
|
|
20230922,165500,810491047,796,796,796,796,0
|
|
20230922,165400,810491047,796,796,796,796,0
|
|
20230922,165300,810491047,796,796,796,796,0
|
|
20230922,165200,810491047,796,796,796,796,0
|
|
20230922,165100,810491047,796,796,796,796,0
|
|
20230922,165000,810491047,796,796,796,796,0
|
|
20230922,164900,810491047,796,796,796,796,0
|
|
20230922,164800,810491047,796,796,796,796,0
|
|
20230922,164700,810491047,796,796,796,796,39952
|
|
20230922,164600,810491047,796,796,796,796,0
|
|
20230922,164500,810491047,796,796,796,796,0
|
|
20230922,164400,810491047,796,796,796,796,0
|
|
20230922,164300,810491047,796,796,796,796,0
|
|
20230922,164200,810491047,796,796,796,796,0
|
|
20230922,164100,810491047,796,796,796,796,0
|
|
20230922,164000,810491047,796,796,796,796,0
|
|
20230922,163900,810491047,796,796,796,796,0
|
|
20230922,163800,810491047,796,796,796,796,0
|
|
20230922,163700,810491047,796,796,796,796,0
|
|
20230922,163600,810491047,796,796,796,796,0
|
|
20230922,163500,810491047,796,796,796,796,0
|
|
20230922,163400,810491047,796,796,796,796,0
|
|
20230922,163300,810491047,796,796,796,796,0
|
|
20230922,163200,810491047,796,796,796,796,0
|
|
20230922,163100,810491047,796,796,796,796,0
|
|
20230922,163000,810491047,796,796,796,796,0
|
|
20230922,162900,810491047,796,796,796,796,0
|
|
20230922,162800,810491047,796,796,796,796,0
|
|
20230922,162700,810491047,796,796,796,796,0
|
|
20230922,162600,810491047,796,796,796,796,0
|
|
20230922,162500,810491047,796,796,796,796,0
|
|
20230922,162400,810491047,796,796,796,796,0
|
|
20230922,162300,810491047,796,796,796,796,0
|
|
20230922,162200,810491047,796,796,796,796,0
|
|
20230922,162100,810491047,796,796,796,796,0
|
|
20230922,162000,810491047,796,796,796,796,0
|
|
20230922,161900,810491047,796,796,796,796,0
|
|
20230922,161800,810491047,796,796,796,796,0
|
|
20230922,161700,810491047,796,796,796,796,39952
|
|
20230922,161600,810491047,796,796,796,796,0
|
|
20230922,161500,810491047,796,796,796,796,0
|
|
20230922,161400,810491047,796,796,796,796,0
|
|
20230922,161300,810491047,796,796,796,796,0
|
|
20230922,161200,810491047,796,796,796,796,0
|
|
20230922,161100,810491047,796,796,796,796,0
|
|
20230922,161000,810491047,796,796,796,796,0
|
|
20230922,160900,810491047,796,796,796,796,0
|
|
20230922,160800,810491047,796,796,796,796,0
|
|
20230922,160700,810491047,796,796,796,796,0
|
|
20230922,160600,810491047,796,796,796,796,0
|
|
20230922,160500,810491047,796,796,796,796,0
|
|
20230922,160400,810491047,796,796,796,796,0
|
|
20230922,160300,810491047,796,796,796,796,0
|
|
20230922,160200,810491047,796,796,796,796,0
|
|
20230922,160100,810491047,796,796,796,796,0
|
|
20230922,160000,810491047,796,796,796,796,0
|
|
20230922,155900,810491047,796,796,796,796,0
|
|
20230922,155800,810491047,796,796,796,796,0
|
|
20230922,155700,810491047,796,796,796,796,0
|
|
20230922,155600,810491047,796,796,796,796,0
|
|
20230922,155500,810491047,796,796,796,796,0
|
|
20230922,155400,810491047,796,796,796,796,0
|
|
20230922,155300,810491047,796,796,796,796,0
|
|
20230922,155200,810491047,796,796,796,796,0
|
|
20230922,155100,810491047,796,796,796,796,0
|
|
20230922,155000,810491047,796,796,796,796,0
|
|
20230922,154900,810491047,796,796,796,796,0
|
|
20230922,154800,810491047,796,796,796,796,0
|
|
20230922,154700,810491047,796,796,796,796,39952
|
|
20230922,154600,810491047,796,796,796,796,0
|
|
20230922,154500,810491047,796,796,796,796,0
|
|
20230922,154400,810491047,796,796,796,796,0
|
|
20230922,154300,810491047,796,796,796,796,0
|
|
20230922,154200,810491047,796,796,796,796,0
|
|
20230922,154100,810491047,796,796,796,796,0
|
|
20230922,154000,810491047,796,796,796,796,0
|
|
20230922,153900,810491047,796,796,796,796,0
|
|
20230922,153800,810491047,796,796,796,796,0
|
|
20230922,153700,810491047,796,796,796,796,0
|
|
20230922,153600,810491047,796,796,796,796,0
|
|
20230922,153500,810491047,796,796,796,796,0
|
|
20230922,153400,810491047,796,796,796,796,0
|
|
20230922,153300,810491047,796,796,796,796,0
|
|
20230922,153200,810491047,796,796,796,796,0
|
|
20230922,153100,810491047,796,796,796,796,0
|
|
20230922,153000,810491047,796,796,796,796,39952
|
|
20230922,152900,778689255,796,796,796,796,0
|
|
20230922,152800,778689255,796,796,796,796,0
|
|
20230922,152700,778689255,796,796,796,796,0
|
|
20230922,152600,778689255,796,796,796,796,0
|
|
20230922,152500,778689255,796,796,796,796,0
|
|
20230922,152400,778689255,796,796,796,796,0
|
|
20230922,152300,778689255,796,796,796,796,0
|
|
20230922,152200,778689255,796,796,796,796,0
|
|
20230922,152100,778689255,796,796,796,796,0
|
|
20230922,152000,778689255,796,796,796,796,0
|
|
20230922,151900,778689255,796,792,796,785,6231
|
|
20230922,151800,773736959,784,790,794,780,41100
|
|
20230922,151700,741488073,795,792,795,788,28440
|
|
20230922,151600,719015162,792,794,799,772,25794
|
|
20230922,151500,698877633,787,808,819,772,48451
|
|
20230922,151400,660173719,808,812,820,800,51574
|
|
20230922,151300,618619309,821,815,824,808,18779
|
|
20230922,151200,603374518,824,824,824,812,19001
|
|
20230922,151100,587840621,824,824,824,820,11524
|
|
20230922,151000,578344901,824,820,824,818,1311
|
|
20230922,150900,577265043,826,825,826,816,14403
|
|
20230922,150800,565383373,828,828,828,826,8344
|
|
20230922,150700,558476504,828,814,834,813,14599
|
|
20230922,150600,546474864,841,848,848,810,24145
|
|
20230922,150500,526564477,848,846,849,846,18251
|
|
20230922,150400,511090265,849,847,849,847,53372
|
|
20230922,150300,465830435,847,845,847,845,13094
|
|
20230922,150200,454763225,845,841,845,841,11911
|
|
20230922,150100,444740760,841,841,841,840,4445
|
|
20230922,150000,441002650,841,838,841,838,4
|
|
20230922,145900,440999295,841,838,841,838,8274
|
|
20230922,145800,434064295,839,838,839,838,1000
|
|
20230922,145700,433225325,839,838,839,838,1100
|
|
20230922,145600,432303467,839,837,839,836,2553
|
|
20230922,145500,430164169,837,838,838,837,1408
|
|
20230922,145400,428984325,838,830,838,830,2224
|
|
20230922,145300,427120942,838,837,838,836,1383
|
|
20230922,145200,425963419,837,827,838,827,6463
|
|
20230922,145100,420568819,830,831,833,830,1201
|
|
20230922,145000,419570529,827,840,841,810,45854
|
|
20230922,144900,381474256,842,842,842,840,1367
|
|
20230922,144800,380325242,842,842,842,842,42
|
|
20230922,144700,380289878,839,839,839,839,0
|
|
20230922,144600,380289878,839,839,839,839,400
|
|
20230922,144500,379954278,842,846,846,839,27018
|
|
20230922,144400,357240957,842,842,842,842,200
|
|
20230922,144300,357072557,842,848,848,842,196
|
|
20230922,144200,356906570,845,849,849,842,12063
|
|
20230922,144100,346738095,845,846,849,845,5982
|
|
20230922,144000,341679733,846,848,848,846,18311
|
|
20230922,143900,326169447,849,850,850,849,5659
|
|
20230922,143800,321364948,849,849,849,849,0
|
|
20230922,143700,321364948,849,849,849,849,0
|
|
20230922,143600,321364948,849,853,853,849,203
|
|
20230922,143500,321191932,853,849,853,849,638
|
|
20230922,143400,320649310,850,853,853,849,2328
|
|
20230922,143300,318670385,853,850,853,849,6246
|
|
20230922,143200,313364713,850,850,853,850,100
|
|
20230922,143100,313279422,853,851,853,851,2251
|
|
20230922,143000,311363319,850,852,852,850,1001
|
|
20230922,142900,310510469,849,849,849,849,1
|
|
20230922,142800,310509620,851,850,851,849,1928
|
|
20230922,142700,308870672,850,851,851,850,1302
|
|
20230922,142600,307762672,850,851,851,850,1033
|
|
20230922,142500,306883613,851,851,851,851,0
|
|
20230922,142400,306883613,851,854,854,851,4583
|
|
20230922,142300,302973349,853,853,853,853,0
|
|
20230922,142200,302973349,853,854,854,853,198
|
|
20230922,142100,302804258,854,862,862,854,581
|
|
20230922,142000,302303444,862,854,862,854,2
|
|
20230922,141900,302301728,854,862,862,854,2
|
|
20230922,141800,302300012,852,852,852,852,0
|
|
20230922,141700,302300012,852,852,852,852,0
|
|
20230922,141600,302300012,852,862,862,852,6927
|
|
20230922,141500,296328948,852,861,862,852,1343
|
|
20230922,141400,295171440,851,852,866,850,5552
|
|
20230922,141300,290397778,853,848,869,848,16955
|
|
20230922,141200,275791989,848,849,853,848,787
|
|
20230922,141100,275123127,847,847,847,847,145
|
|
20230922,141000,275000312,847,848,849,847,6788
|
|
20230922,140900,269245001,849,850,851,849,7299
|
|
20230922,140800,263040631,851,852,852,851,5612
|
|
20230922,140700,258264519,851,851,851,851,0
|
|
20230922,140600,258264519,851,851,854,851,2849
|
|
20230922,140500,255840017,851,851,851,851,1000
|
|
20230922,140400,254989017,851,851,851,851,0
|
|
20230922,140300,254989017,851,853,854,851,4846
|
|
20230922,140200,250861541,853,852,853,852,6513
|
|
20230922,140100,245307245,852,852,852,852,127
|
|
20230922,140000,245199041,852,852,852,852,122
|
|
20230922,135900,245095097,852,853,853,852,3349
|
|
20230922,135800,242241018,853,853,853,853,1
|
|
20230922,135700,242240165,853,853,853,853,0
|
|
20230922,135600,242240165,853,854,854,853,43
|
|
20230922,135500,242203446,853,854,854,853,50
|
|
20230922,135400,242160748,854,853,854,853,5
|
|
20230922,135300,242156481,853,853,853,853,22
|
|
20230922,135200,242137715,855,855,855,855,81
|
|
20230922,135100,242068460,852,852,852,852,0
|
|
20230922,135000,242068460,852,852,852,852,0
|
|
20230922,134900,242068460,852,852,852,852,0
|
|
20230922,134800,242068460,852,852,852,852,0
|
|
20230922,134700,242068460,852,852,852,852,0
|
|
20230922,134600,242068460,852,852,852,852,0
|
|
20230922,134500,242068460,852,852,852,852,0
|
|
20230922,134400,242068460,852,852,852,852,0
|
|
20230922,134300,242068460,852,852,852,852,0
|
|
20230922,134200,242068460,852,852,852,852,200
|
|
20230922,134100,241898060,852,852,852,852,0
|
|
20230922,134000,241898060,852,852,852,852,0
|
|
20230922,133900,241898060,852,852,852,852,2
|
|
20230922,133800,241896356,856,856,856,856,1
|
|
20230922,133700,241895500,852,852,852,852,0
|
|
20230922,133600,241895500,852,852,852,852,40
|
|
20230922,133500,241861420,852,852,852,852,0
|
|
20230922,133400,241861420,852,852,852,852,5800
|
|
20230922,133300,236919820,852,852,852,852,0
|
|
20230922,133200,236919820,852,852,852,852,0
|
|
20230922,133100,236919820,852,854,854,852,5838
|
|
20230922,133000,231942032,854,854,854,854,0
|
|
20230922,132900,231942032,854,854,854,854,0
|
|
20230922,132800,231942032,854,854,854,854,2296
|
|
20230922,132700,229981248,854,854,854,854,1
|
|
20230922,132600,229980394,855,855,855,855,1018
|
|
20230922,132500,229110004,855,857,857,855,1163
|
|
20230922,132400,228113494,856,856,856,856,0
|
|
20230922,132300,228113494,856,856,856,856,1
|
|
20230922,132200,228112638,855,855,855,855,0
|
|
20230922,132100,228112638,855,855,855,855,0
|
|
20230922,132000,228112638,855,855,855,855,1
|
|
20230922,131900,228111783,858,858,858,858,1
|
|
20230922,131800,228110925,855,855,855,855,0
|
|
20230922,131700,228110925,855,855,855,855,0
|
|
20230922,131600,228110925,855,855,855,855,0
|
|
20230922,131500,228110925,855,855,855,855,0
|
|
20230922,131400,228110925,855,858,858,855,378
|
|
20230922,131300,227786607,855,855,855,855,0
|
|
20230922,131200,227786607,855,855,855,855,0
|
|
20230922,131100,227786607,855,855,855,855,0
|
|
20230922,131000,227786607,855,855,855,855,0
|
|
20230922,130900,227786607,855,855,855,855,0
|
|
20230922,130800,227786607,855,855,855,855,0
|
|
20230922,130700,227786607,855,855,855,855,0
|
|
20230922,130600,227786607,855,856,856,855,11391
|
|
20230922,130500,218046160,856,856,856,856,0
|
|
20230922,130400,218046160,856,860,860,856,2
|
|
20230922,130300,218044444,856,856,860,856,3
|
|
20230922,130200,218041872,860,860,860,860,3
|
|
20230922,130100,218039292,856,856,856,856,0
|
|
20230922,130000,218039292,856,856,856,856,32
|
|
20230922,125900,218011900,856,860,860,856,3
|
|
20230922,125800,218009324,856,860,860,856,12
|
|
20230922,125700,217999020,856,856,860,856,7
|
|
20230922,125600,217993020,860,860,860,860,1
|
|
20230922,125500,217992160,856,856,856,856,1
|
|
20230922,125400,217991304,856,857,860,856,2331
|
|
20230922,125300,215995934,856,856,861,856,2017
|
|
20230922,125200,214262049,859,856,859,856,85
|
|
20230922,125100,214189154,856,856,856,856,0
|
|
20230922,125000,214189154,856,856,859,856,209
|
|
20230922,124900,214009990,856,856,856,856,717
|
|
20230922,124800,213396238,856,857,857,856,126
|
|
20230922,124700,213288378,856,857,857,855,84
|
|
20230922,124600,213216474,857,856,857,855,1521
|
|
20230922,124500,211914498,861,857,861,857,34
|
|
20230922,124400,211885348,856,858,860,856,1102
|
|
20230922,124300,210939963,858,856,858,855,249
|
|
20230922,124200,210726783,855,857,857,855,11
|
|
20230922,124100,210717358,857,857,857,857,108
|
|
20230922,124000,210624802,858,858,858,857,598
|
|
20230922,123900,210111806,858,858,858,858,22
|
|
20230922,123800,210092930,858,858,858,858,0
|
|
20230922,123700,210092930,858,858,858,858,0
|
|
20230922,123600,210092930,858,858,858,858,0
|
|
20230922,123500,210092930,858,858,858,858,1
|
|
20230922,123400,210092072,863,863,863,863,0
|
|
20230922,123300,210092072,863,863,863,863,0
|
|
20230922,123200,210092072,863,863,863,863,0
|
|
20230922,123100,210092072,863,863,863,863,1
|
|
20230922,123000,210091209,858,859,859,858,715
|
|
20230922,122900,209477714,859,859,859,859,0
|
|
20230922,122800,209477714,859,859,859,859,0
|
|
20230922,122700,209477714,859,859,859,859,1
|
|
20230922,122600,209476855,861,861,861,859,19
|
|
20230922,122500,209460500,862,862,862,862,400
|
|
20230922,122400,209115700,862,860,862,859,47
|
|
20230922,122300,209075268,859,859,859,859,46
|
|
20230922,122200,209035754,859,860,860,859,381
|
|
20230922,122100,208708107,860,860,860,860,0
|
|
20230922,122000,208708107,860,860,860,860,0
|
|
20230922,121900,208708107,860,861,861,860,302
|
|
20230922,121800,208448386,861,861,861,861,203
|
|
20230922,121700,208273603,862,862,862,862,60
|
|
20230922,121600,208221883,862,862,862,862,0
|
|
20230922,121500,208221883,862,862,862,862,0
|
|
20230922,121400,208221883,862,862,862,862,0
|
|
20230922,121300,208221883,862,862,862,862,0
|
|
20230922,121200,208221883,862,862,862,862,200
|
|
20230922,121100,208049483,862,862,862,862,0
|
|
20230922,121000,208049483,862,862,862,862,0
|
|
20230922,120900,208049483,862,862,862,862,0
|
|
20230922,120800,208049483,862,862,862,862,0
|
|
20230922,120700,208049483,862,862,862,862,432
|
|
20230922,120600,207677099,862,862,862,862,0
|
|
20230922,120500,207677099,862,862,862,862,0
|
|
20230922,120400,207677099,862,865,865,862,8338
|
|
20230922,120300,200471969,866,866,866,866,4
|
|
20230922,120200,200468505,865,864,865,864,1200
|
|
20230922,120100,199430705,864,866,866,864,8579
|
|
20230922,120000,192011874,867,867,867,867,1355
|
|
20230922,115900,190837089,871,871,871,871,314
|
|
20230922,115800,190563595,871,871,871,871,3000
|
|
20230922,115700,187950595,868,868,868,868,305
|
|
20230922,115600,187685855,868,868,868,868,0
|
|
20230922,115500,187685855,868,868,868,868,0
|
|
20230922,115400,187685855,868,868,868,868,1609
|
|
20230922,115300,186289243,868,868,868,868,0
|
|
20230922,115200,186289243,868,868,868,868,0
|
|
20230922,115100,186289243,868,868,868,868,0
|
|
20230922,115000,186289243,868,868,868,868,0
|
|
20230922,114900,186289243,868,868,868,868,0
|
|
20230922,114800,186289243,868,868,868,868,0
|
|
20230922,114700,186289243,868,868,868,868,0
|
|
20230922,114600,186289243,868,868,868,868,0
|
|
20230922,114500,186289243,868,868,868,868,0
|
|
20230922,114400,186289243,868,868,868,868,1
|
|
20230922,114300,186288375,867,867,867,867,0
|
|
20230922,114200,186288375,867,867,867,867,0
|
|
20230922,114100,186288375,867,867,867,867,0
|
|
20230922,114000,186288375,867,867,867,867,1006
|
|
20230922,113900,185416173,867,867,867,867,1
|
|
20230922,113800,185415306,872,871,872,871,5000
|
|
20230922,113700,181055391,866,866,866,866,1
|
|
20230922,113600,181054525,870,870,870,870,7999
|
|
20230922,113500,174095395,865,865,865,865,0
|
|
20230922,113400,174095395,865,865,865,865,0
|
|
20230922,113300,174095395,865,866,869,865,4005
|
|
20230922,113200,170617131,865,866,866,865,971
|
|
20230922,113100,169776279,866,866,866,866,263
|
|
20230922,113000,169548521,866,866,866,866,1000
|
|
20230922,112900,168682521,866,868,868,866,6180
|
|
20230922,112800,163325016,867,867,867,867,0
|
|
20230922,112700,163325016,867,867,867,867,0
|
|
20230922,112600,163325016,867,867,867,867,0
|
|
20230922,112500,163325016,867,867,867,867,0
|
|
20230922,112400,163325016,867,867,867,867,0
|
|
20230922,112300,163325016,867,870,872,867,249
|
|
20230922,112200,163108071,867,867,867,867,3
|
|
20230922,112100,163105470,870,870,870,866,13
|
|
20230922,112000,163094168,866,866,866,866,0
|
|
20230922,111900,163094168,866,866,866,866,0
|
|
20230922,111800,163094168,866,866,866,866,0
|
|
20230922,111700,163094168,866,866,866,866,0
|
|
20230922,111600,163094168,866,866,866,866,760
|
|
20230922,111500,162436008,866,866,866,866,0
|
|
20230922,111400,162436008,866,866,866,866,1000
|
|
20230922,111300,161570008,865,865,865,865,0
|
|
20230922,111200,161570008,865,865,865,865,0
|
|
20230922,111100,161570008,865,865,865,865,0
|
|
20230922,111000,161570008,865,865,865,865,0
|
|
20230922,110900,161570008,865,865,865,865,0
|
|
20230922,110800,161570008,865,865,865,865,0
|
|
20230922,110700,161570008,865,874,874,865,11082
|
|
20230922,110600,151973213,874,867,874,867,52
|
|
20230922,110500,151927779,870,868,870,867,3509
|
|
20230922,110400,148875968,867,867,867,867,1
|
|
20230922,110300,148875101,870,867,870,867,260
|
|
20230922,110200,148649672,867,867,867,867,0
|
|
20230922,110100,148649672,867,868,868,867,268
|
|
20230922,110000,148417049,867,868,868,867,1211
|
|
20230922,105900,147365902,868,868,868,868,0
|
|
20230922,105800,147365902,868,868,868,868,1
|
|
20230922,105700,147365034,868,868,868,868,2
|
|
20230922,105600,147363298,877,877,877,877,0
|
|
20230922,105500,147363298,877,878,878,866,7694
|
|
20230922,105400,140664508,878,883,883,878,796
|
|
20230922,105300,139963790,883,883,884,877,1501
|
|
20230922,105200,138640374,876,880,884,876,7488
|
|
20230922,105100,132040266,880,880,880,880,0
|
|
20230922,105000,132040266,880,878,880,878,1369
|
|
20230922,104900,130837132,878,876,878,876,10000
|
|
20230922,104800,122068656,869,869,869,869,0
|
|
20230922,104700,122068656,869,869,869,869,0
|
|
20230922,104600,122068656,869,869,869,869,0
|
|
20230922,104500,122068656,869,869,869,869,0
|
|
20230922,104400,122068656,869,872,872,868,9024
|
|
20230922,104300,114217566,870,875,875,870,4641
|
|
20230922,104200,110173904,875,875,875,875,0
|
|
20230922,104100,110173904,875,875,875,875,12224
|
|
20230922,104000,99477904,875,875,875,875,0
|
|
20230922,103900,99477904,875,875,875,875,2132
|
|
20230922,103800,97612404,875,874,875,874,1500
|
|
20230922,103700,96301098,869,869,869,869,0
|
|
20230922,103600,96301098,869,869,869,869,1000
|
|
20230922,103500,95432098,868,868,868,868,0
|
|
20230922,103400,95432098,868,868,868,868,0
|
|
20230922,103300,95432098,868,868,868,868,1
|
|
20230922,103200,95431230,874,873,874,873,2
|
|
20230922,103100,95429483,868,868,868,868,1
|
|
20230922,103000,95428615,869,870,870,869,5062
|
|
20230922,102900,91029686,869,869,869,869,835
|
|
20230922,102800,90304071,867,875,875,867,49
|
|
20230922,102700,90261217,875,875,875,875,101
|
|
20230922,102600,90172842,875,870,875,866,8326
|
|
20230922,102500,82947408,871,871,871,871,2500
|
|
20230922,102400,80769908,871,871,871,871,1500
|
|
20230922,102300,79463408,871,871,871,871,6
|
|
20230922,102200,79458182,871,871,871,871,0
|
|
20230922,102100,79458182,871,871,871,871,2
|
|
20230922,102000,79456440,871,871,871,871,0
|
|
20230922,101900,79456440,871,871,871,871,0
|
|
20230922,101800,79456440,871,871,871,871,10
|
|
20230922,101700,79447730,871,872,872,871,6
|
|
20230922,101600,79442502,875,875,875,875,1
|
|
20230922,101500,79441627,872,871,872,871,2315
|
|
20230922,101400,77425247,875,875,875,875,10
|
|
20230922,101300,77416497,875,875,875,875,100
|
|
20230922,101200,77328997,875,875,875,875,17
|
|
20230922,101100,77314122,875,875,875,875,0
|
|
20230922,101000,77314122,875,876,876,875,601
|
|
20230922,100900,76787647,876,876,876,876,500
|
|
20230922,100800,76349647,876,876,876,876,0
|
|
20230922,100700,76349647,876,873,876,868,7189
|
|
20230922,100600,70088123,872,872,872,872,0
|
|
20230922,100500,70088123,872,872,872,872,0
|
|
20230922,100400,70088123,872,873,873,872,100
|
|
20230922,100300,70000869,876,875,876,875,70
|
|
20230922,100200,69939575,876,876,876,876,0
|
|
20230922,100100,69939575,876,879,880,876,452
|
|
20230922,100000,69543427,880,879,880,876,280
|
|
20230922,095900,69297782,876,876,876,876,0
|
|
20230922,095800,69297782,876,876,876,876,471
|
|
20230922,095700,68885186,876,876,876,876,0
|
|
20230922,095600,68885186,876,876,876,876,0
|
|
20230922,095500,68885186,876,873,876,873,2
|
|
20230922,095400,68883437,873,873,873,873,0
|
|
20230922,095300,68883437,873,873,873,873,0
|
|
20230922,095200,68883437,873,876,876,873,5
|
|
20230922,095100,68879060,873,876,876,873,9
|
|
20230922,095000,68871179,873,873,873,873,7
|
|
20230922,094900,68865068,873,873,873,873,0
|
|
20230922,094800,68865068,873,873,873,873,206
|
|
20230922,094700,68685230,874,874,874,874,1540
|
|
20230922,094600,67339270,874,874,874,874,0
|
|
20230922,094500,67339270,874,874,874,874,0
|
|
20230922,094400,67339270,874,876,876,874,986
|
|
20230922,094300,66476461,876,876,876,876,41
|
|
20230922,094200,66440545,879,878,879,878,2
|
|
20230922,094100,66438788,875,875,875,875,0
|
|
20230922,094000,66438788,875,875,876,875,70
|
|
20230922,093900,66377534,876,877,877,875,486
|
|
20230922,093800,65951789,877,877,877,877,345
|
|
20230922,093700,65649224,879,879,879,879,5
|
|
20230922,093600,65644829,877,877,877,877,10
|
|
20230922,093500,65636059,875,876,876,875,5
|
|
20230922,093400,65631680,877,880,880,877,501
|
|
20230922,093300,65192300,876,876,876,876,164
|
|
20230922,093200,65048636,880,880,880,880,7
|
|
20230922,093100,65042476,875,875,875,875,0
|
|
20230922,093000,65042476,875,875,875,875,1
|
|
20230922,092900,65041601,876,876,876,876,236
|
|
20230922,092800,64834865,874,874,874,874,214
|
|
20230922,092700,64647829,873,873,874,873,206
|
|
20230922,092600,64467973,873,876,876,873,4205
|
|
20230922,092500,60791999,876,875,876,875,223
|
|
20230922,092400,60596658,874,875,876,874,574
|
|
20230922,092300,60094343,874,877,878,874,5503
|
|
20230922,092200,55283606,874,876,876,874,3000
|
|
20230922,092100,52661588,874,874,874,874,0
|
|
20230922,092000,52661588,874,876,876,874,201
|
|
20230922,091900,52485689,875,875,875,875,0
|
|
20230922,091800,52485689,875,882,882,875,3
|
|
20230922,091700,52483050,875,875,875,875,0
|
|
20230922,091600,52483050,875,875,883,875,4
|
|
20230922,091500,52479542,883,878,884,878,222
|
|
20230922,091400,52284517,878,884,884,878,163
|
|
20230922,091300,52140431,884,883,884,883,10300
|
|
20230922,091200,43040231,880,873,880,873,7985
|
|
20230922,091100,36032217,869,868,872,868,6177
|
|
20230922,091000,30663261,868,868,868,868,296
|
|
20230922,090900,30406333,868,868,868,868,498
|
|
20230922,090800,29974069,868,868,868,868,1
|
|
20230922,090700,29973201,869,869,869,869,10312
|
|
20230922,090600,21012073,868,874,879,864,6008
|
|
20230922,090500,15740721,874,859,874,859,761
|
|
20230922,090400,15085879,859,852,859,852,3
|
|
20230922,090300,15083316,859,859,862,852,1248
|
|
20230922,090200,14010695,859,860,860,859,1133
|
|
20230922,090100,13036435,843,843,845,843,6002
|
|
20230922,090000,7970263,873,843,873,842,9451
|