600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185700,3408811772,859,859,859,859,30547
|
|
20230907,185600,3408811772,859,859,859,859,0
|
|
20230907,185500,3408811772,859,859,859,859,0
|
|
20230907,185400,3408811772,859,859,859,859,0
|
|
20230907,185300,3408811772,859,859,859,859,0
|
|
20230907,185200,3408811772,859,859,859,859,0
|
|
20230907,185100,3408811772,859,859,859,859,0
|
|
20230907,185000,3408811772,859,859,859,859,0
|
|
20230907,184900,3408811772,859,859,859,859,0
|
|
20230907,184800,3408811772,859,859,859,859,0
|
|
20230907,184700,3408811772,859,859,859,859,0
|
|
20230907,184600,3408811772,859,859,859,859,0
|
|
20230907,184500,3408811772,859,859,859,859,0
|
|
20230907,184400,3408811772,859,859,859,859,0
|
|
20230907,184300,3408811772,859,859,859,859,0
|
|
20230907,184200,3408811772,859,859,859,859,0
|
|
20230907,184100,3408811772,859,859,859,859,0
|
|
20230907,184000,3408811772,859,859,859,859,0
|
|
20230907,183900,3408811772,859,859,859,859,0
|
|
20230907,183800,3408811772,859,859,859,859,0
|
|
20230907,183700,3408811772,859,859,859,859,0
|
|
20230907,183600,3408811772,859,859,859,859,0
|
|
20230907,183500,3408811772,859,859,859,859,0
|
|
20230907,183400,3408811772,859,859,859,859,0
|
|
20230907,183300,3408811772,859,859,859,859,0
|
|
20230907,183200,3408811772,859,859,859,859,0
|
|
20230907,183100,3408811772,859,859,859,859,0
|
|
20230907,183000,3408811772,859,859,859,859,0
|
|
20230907,182900,3408811772,859,859,859,859,0
|
|
20230907,182800,3408811772,859,859,859,859,0
|
|
20230907,182700,3408811772,859,859,859,859,30547
|
|
20230907,182600,3408811772,859,859,859,859,0
|
|
20230907,182500,3408811772,859,859,859,859,0
|
|
20230907,182400,3408811772,859,859,859,859,0
|
|
20230907,182300,3408811772,859,859,859,859,0
|
|
20230907,182200,3408811772,859,859,859,859,0
|
|
20230907,182100,3408811772,859,859,859,859,0
|
|
20230907,182000,3408811772,859,859,859,859,0
|
|
20230907,181900,3408811772,859,859,859,859,0
|
|
20230907,181800,3408811772,859,859,859,859,0
|
|
20230907,181700,3408811772,859,859,859,859,0
|
|
20230907,181600,3408811772,859,859,859,859,0
|
|
20230907,181500,3408811772,859,859,859,859,0
|
|
20230907,181400,3408811772,859,859,859,859,0
|
|
20230907,181300,3408811772,859,859,859,859,0
|
|
20230907,181200,3408811772,859,859,859,859,0
|
|
20230907,181100,3408811772,859,859,859,859,0
|
|
20230907,181000,3408811772,859,859,859,859,0
|
|
20230907,180900,3408811772,859,859,859,859,0
|
|
20230907,180800,3408811772,859,859,859,859,0
|
|
20230907,180700,3408811772,859,859,859,859,0
|
|
20230907,180600,3408811772,859,859,859,859,0
|
|
20230907,180500,3408811772,859,859,859,859,0
|
|
20230907,180400,3408811772,859,859,859,859,0
|
|
20230907,180300,3408811772,859,859,859,859,0
|
|
20230907,180200,3408811772,859,859,859,859,0
|
|
20230907,180100,3408811772,859,859,859,859,0
|
|
20230907,180000,3408811772,859,859,859,859,0
|
|
20230907,175900,3408811772,859,859,859,859,0
|
|
20230907,175800,3408811772,859,859,859,859,0
|
|
20230907,175700,3408811772,859,859,859,859,30547
|
|
20230907,175600,3408811772,859,859,859,859,0
|
|
20230907,175500,3408811772,859,859,859,859,0
|
|
20230907,175400,3408811772,859,859,859,859,0
|
|
20230907,175300,3408811772,859,859,859,859,0
|
|
20230907,175200,3408811772,859,859,859,859,0
|
|
20230907,175100,3408811772,859,859,859,859,0
|
|
20230907,175000,3408811772,859,859,859,859,0
|
|
20230907,174900,3408811772,859,859,859,859,0
|
|
20230907,174800,3408811772,859,859,859,859,0
|
|
20230907,174700,3408811772,859,859,859,859,0
|
|
20230907,174600,3408811772,859,859,859,859,0
|
|
20230907,174500,3408811772,859,859,859,859,0
|
|
20230907,174400,3408811772,859,859,859,859,0
|
|
20230907,174300,3408811772,859,859,859,859,0
|
|
20230907,174200,3408811772,859,859,859,859,0
|
|
20230907,174100,3408811772,859,859,859,859,0
|
|
20230907,174000,3408811772,859,859,859,859,0
|
|
20230907,173900,3408811772,859,859,859,859,0
|
|
20230907,173800,3408811772,859,859,859,859,0
|
|
20230907,173700,3408811772,859,859,859,859,0
|
|
20230907,173600,3408811772,859,859,859,859,0
|
|
20230907,173500,3408811772,859,859,859,859,0
|
|
20230907,173400,3408811772,859,859,859,859,0
|
|
20230907,173300,3408811772,859,859,859,859,0
|
|
20230907,173200,3408811772,859,859,859,859,0
|
|
20230907,173100,3408811772,859,859,859,859,0
|
|
20230907,173000,3408811772,859,859,859,859,0
|
|
20230907,172900,3408811772,859,859,859,859,0
|
|
20230907,172800,3408811772,859,859,859,859,0
|
|
20230907,172700,3408811772,859,859,859,859,30547
|
|
20230907,172600,3408811772,859,859,859,859,0
|
|
20230907,172500,3408811772,859,859,859,859,0
|
|
20230907,172400,3408811772,859,859,859,859,0
|
|
20230907,172300,3408811772,859,859,859,859,0
|
|
20230907,172200,3408811772,859,859,859,859,0
|
|
20230907,172100,3408811772,859,859,859,859,0
|
|
20230907,172000,3408811772,859,859,859,859,0
|
|
20230907,171900,3408811772,859,859,859,859,0
|
|
20230907,171800,3408811772,859,859,859,859,0
|
|
20230907,171700,3408811772,859,859,859,859,0
|
|
20230907,171600,3408811772,859,859,859,859,0
|
|
20230907,171500,3408811772,859,859,859,859,0
|
|
20230907,171400,3408811772,859,859,859,859,0
|
|
20230907,171300,3408811772,859,859,859,859,0
|
|
20230907,171200,3408811772,859,859,859,859,0
|
|
20230907,171100,3408811772,859,859,859,859,0
|
|
20230907,171000,3408811772,859,859,859,859,0
|
|
20230907,170900,3408811772,859,859,859,859,0
|
|
20230907,170800,3408811772,859,859,859,859,0
|
|
20230907,170700,3408811772,859,859,859,859,0
|
|
20230907,170600,3408811772,859,859,859,859,0
|
|
20230907,170500,3408811772,859,859,859,859,0
|
|
20230907,170400,3408811772,859,859,859,859,0
|
|
20230907,170300,3408811772,859,859,859,859,0
|
|
20230907,170200,3408811772,859,859,859,859,0
|
|
20230907,170100,3408811772,859,859,859,859,0
|
|
20230907,170000,3408811772,859,859,859,859,0
|
|
20230907,165900,3408811772,859,859,859,859,0
|
|
20230907,165800,3408811772,859,859,859,859,0
|
|
20230907,165700,3408811772,859,859,859,859,30547
|
|
20230907,165600,3408811772,859,859,859,859,0
|
|
20230907,165500,3408811772,859,859,859,859,0
|
|
20230907,165400,3408811772,859,859,859,859,0
|
|
20230907,165300,3408811772,859,859,859,859,0
|
|
20230907,165200,3408811772,859,859,859,859,0
|
|
20230907,165100,3408811772,859,859,859,859,0
|
|
20230907,165000,3408811772,859,859,859,859,0
|
|
20230907,164900,3408811772,859,859,859,859,0
|
|
20230907,164800,3408811772,859,859,859,859,0
|
|
20230907,164700,3408811772,859,859,859,859,0
|
|
20230907,164600,3408811772,859,859,859,859,0
|
|
20230907,164500,3408811772,859,859,859,859,0
|
|
20230907,164400,3408811772,859,859,859,859,0
|
|
20230907,164300,3408811772,859,859,859,859,0
|
|
20230907,164200,3408811772,859,859,859,859,0
|
|
20230907,164100,3408811772,859,859,859,859,0
|
|
20230907,164000,3408811772,859,859,859,859,0
|
|
20230907,163900,3408811772,859,859,859,859,0
|
|
20230907,163800,3408811772,859,859,859,859,0
|
|
20230907,163700,3408811772,859,859,859,859,0
|
|
20230907,163600,3408811772,859,859,859,859,0
|
|
20230907,163500,3408811772,859,859,859,859,0
|
|
20230907,163400,3408811772,859,859,859,859,0
|
|
20230907,163300,3408811772,859,859,859,859,0
|
|
20230907,163200,3408811772,859,859,859,859,0
|
|
20230907,163100,3408811772,859,859,859,859,0
|
|
20230907,163000,3408811772,859,859,859,859,0
|
|
20230907,162900,3408811772,859,859,859,859,0
|
|
20230907,162800,3408811772,859,859,859,859,0
|
|
20230907,162700,3408811772,859,859,859,859,30547
|
|
20230907,162600,3408811772,859,859,859,859,0
|
|
20230907,162500,3408811772,859,859,859,859,0
|
|
20230907,162400,3408811772,859,859,859,859,0
|
|
20230907,162300,3408811772,859,859,859,859,0
|
|
20230907,162200,3408811772,859,859,859,859,0
|
|
20230907,162100,3408811772,859,859,859,859,0
|
|
20230907,162000,3408811772,859,859,859,859,0
|
|
20230907,161900,3408811772,859,859,859,859,0
|
|
20230907,161800,3408811772,859,859,859,859,0
|
|
20230907,161700,3408811772,859,859,859,859,0
|
|
20230907,161600,3408811772,859,859,859,859,0
|
|
20230907,161500,3408811772,859,859,859,859,0
|
|
20230907,161400,3408811772,859,859,859,859,0
|
|
20230907,161300,3408811772,859,859,859,859,0
|
|
20230907,161200,3408811772,859,859,859,859,0
|
|
20230907,161100,3408811772,859,859,859,859,0
|
|
20230907,161000,3408811772,859,859,859,859,0
|
|
20230907,160900,3408811772,859,859,859,859,0
|
|
20230907,160800,3408811772,859,859,859,859,0
|
|
20230907,160700,3408811772,859,859,859,859,0
|
|
20230907,160600,3408811772,859,859,859,859,0
|
|
20230907,160500,3408811772,859,859,859,859,0
|
|
20230907,160400,3408811772,859,859,859,859,0
|
|
20230907,160300,3408811772,859,859,859,859,0
|
|
20230907,160200,3408811772,859,859,859,859,0
|
|
20230907,160100,3408811772,859,859,859,859,0
|
|
20230907,160000,3408811772,859,859,859,859,0
|
|
20230907,155900,3408811772,859,859,859,859,0
|
|
20230907,155800,3408811772,859,859,859,859,0
|
|
20230907,155700,3408811772,859,859,859,859,30547
|
|
20230907,155600,3408811772,859,859,859,859,0
|
|
20230907,155500,3408811772,859,859,859,859,0
|
|
20230907,155400,3408811772,859,859,859,859,0
|
|
20230907,155300,3408811772,859,859,859,859,0
|
|
20230907,155200,3408811772,859,859,859,859,0
|
|
20230907,155100,3408811772,859,859,859,859,0
|
|
20230907,155000,3408811772,859,859,859,859,0
|
|
20230907,154900,3408811772,859,859,859,859,0
|
|
20230907,154800,3408811772,859,859,859,859,0
|
|
20230907,154700,3408811772,859,859,859,859,0
|
|
20230907,154600,3408811772,859,859,859,859,0
|
|
20230907,154500,3408811772,859,859,859,859,0
|
|
20230907,154400,3408811772,859,859,859,859,0
|
|
20230907,154300,3408811772,859,859,859,859,0
|
|
20230907,154200,3408811772,859,859,859,859,0
|
|
20230907,154100,3408811772,859,859,859,859,0
|
|
20230907,154000,3408811772,859,859,859,859,0
|
|
20230907,153900,3408811772,859,859,859,859,0
|
|
20230907,153800,3408811772,859,859,859,859,0
|
|
20230907,153700,3408811772,859,859,859,859,0
|
|
20230907,153600,3408811772,859,859,859,859,0
|
|
20230907,153500,3408811772,859,859,859,859,0
|
|
20230907,153400,3408811772,859,859,859,859,0
|
|
20230907,153300,3408811772,859,859,859,859,0
|
|
20230907,153200,3408811772,859,859,859,859,0
|
|
20230907,153100,3408811772,859,859,859,859,0
|
|
20230907,153000,3408811772,859,859,859,859,30547
|
|
20230907,152900,3382571899,860,860,860,860,0
|
|
20230907,152800,3382571899,860,860,860,860,0
|
|
20230907,152700,3382571899,860,860,860,860,0
|
|
20230907,152600,3382571899,860,860,860,860,0
|
|
20230907,152500,3382571899,860,860,860,860,0
|
|
20230907,152400,3382571899,860,860,860,860,0
|
|
20230907,152300,3382571899,860,860,860,860,0
|
|
20230907,152200,3382571899,860,860,860,860,0
|
|
20230907,152100,3382571899,860,860,860,860,0
|
|
20230907,152000,3382571899,860,860,860,860,0
|
|
20230907,151900,3382571899,860,850,860,843,5917
|
|
20230907,151800,3377539973,850,859,859,850,46115
|
|
20230907,151700,3338063217,860,854,865,853,44895
|
|
20230907,151600,3299485048,855,856,856,846,478
|
|
20230907,151500,3299080523,840,849,860,840,39299
|
|
20230907,151400,3265478476,850,848,855,845,42013
|
|
20230907,151300,3229772114,840,838,850,838,60594
|
|
20230907,151200,3178607229,843,828,843,827,50204
|
|
20230907,151100,3136663255,829,829,829,829,175
|
|
20230907,151000,3136518180,831,831,831,831,1
|
|
20230907,150900,3136517349,828,831,831,828,14143
|
|
20230907,150800,3124791470,832,832,832,832,2
|
|
20230907,150700,3124789806,830,833,833,830,5201
|
|
20230907,150600,3120472360,830,833,833,830,1350
|
|
20230907,150500,3119350507,832,830,833,830,14091
|
|
20230907,150400,3107640703,831,830,831,828,3579
|
|
20230907,150300,3104671452,830,830,830,830,2706
|
|
20230907,150200,3102425472,831,834,834,829,85132
|
|
20230907,150100,3031758184,834,833,834,831,1219
|
|
20230907,150000,3030745088,831,832,833,831,3
|
|
20230907,145900,3030742592,833,832,833,832,1203
|
|
20230907,145800,3029740692,832,832,833,832,4360
|
|
20230907,145700,3026111291,830,832,833,830,5969
|
|
20230907,145600,3021146480,832,829,832,829,17217
|
|
20230907,145500,3006846645,829,826,829,826,15945
|
|
20230907,145400,2993646288,826,824,826,823,7080
|
|
20230907,145300,2987811240,824,824,824,824,4161
|
|
20230907,145200,2984382576,824,825,825,824,2890
|
|
20230907,145100,2981999542,825,825,825,825,2460
|
|
20230907,145000,2979970042,824,824,825,824,11150
|
|
20230907,144900,2970779741,823,823,824,822,7138
|
|
20230907,144800,2964904244,822,824,824,822,437
|
|
20230907,144700,2964544779,824,825,825,823,5490
|
|
20230907,144600,2960018911,825,829,829,824,12561
|
|
20230907,144500,2949633598,832,834,835,828,10182
|
|
20230907,144400,2941170902,836,829,848,828,36797
|
|
20230907,144300,2910402820,829,818,845,818,32009
|
|
20230907,144200,2883902891,819,815,819,815,14701
|
|
20230907,144100,2871902530,815,809,815,809,36120
|
|
20230907,144000,2842600543,808,808,810,808,27301
|
|
20230907,143900,2820539639,810,808,810,806,85460
|
|
20230907,143800,2751508952,809,812,813,809,17554
|
|
20230907,143700,2737278768,813,813,813,809,44474
|
|
20230907,143600,2701248918,813,814,814,812,12642
|
|
20230907,143500,2690968654,814,812,816,812,10465
|
|
20230907,143400,2682454692,812,818,818,812,18563
|
|
20230907,143300,2667321705,819,822,822,819,20891
|
|
20230907,143200,2650174314,823,827,827,822,34881
|
|
20230907,143100,2621433479,828,825,833,825,5114
|
|
20230907,143000,2617195568,824,820,829,820,16828
|
|
20230907,142900,2603372751,820,822,822,820,1783
|
|
20230907,142800,2601907499,822,822,823,821,8538
|
|
20230907,142700,2594883416,822,818,822,818,21600
|
|
20230907,142600,2577188253,819,820,821,819,58264
|
|
20230907,142500,2529421965,820,827,827,819,44513
|
|
20230907,142400,2492859782,827,828,828,827,3671
|
|
20230907,142300,2489821953,828,828,829,827,5588
|
|
20230907,142200,2485197718,828,828,828,827,1678
|
|
20230907,142100,2483809244,828,828,829,828,3561
|
|
20230907,142000,2480860721,829,828,829,827,4158
|
|
20230907,141900,2477419309,828,829,829,828,24533
|
|
20230907,141800,2457105952,828,831,831,828,26571
|
|
20230907,141700,2435075345,832,833,833,830,45862
|
|
20230907,141600,2396968957,832,833,833,832,20697
|
|
20230907,141500,2379737395,833,835,835,833,18277
|
|
20230907,141400,2364489011,836,836,836,834,32407
|
|
20230907,141300,2337423957,837,837,839,837,19390
|
|
20230907,141200,2321194101,835,838,838,835,12646
|
|
20230907,141100,2310618927,838,838,838,838,360
|
|
20230907,141000,2310317247,838,838,838,837,4534
|
|
20230907,140900,2306519555,840,840,840,840,1
|
|
20230907,140800,2306518715,836,843,843,836,62508
|
|
20230907,140700,2254038491,844,844,844,844,89
|
|
20230907,140600,2253963375,845,845,845,845,29
|
|
20230907,140500,2253938870,845,845,845,845,1178
|
|
20230907,140400,2252943460,846,847,847,846,15206
|
|
20230907,140300,2240074107,849,848,850,847,27412
|
|
20230907,140200,2216823016,848,848,848,845,12630
|
|
20230907,140100,2206125975,848,843,848,843,31966
|
|
20230907,140000,2179065274,841,843,844,841,23538
|
|
20230907,135900,2159243353,845,845,845,845,50
|
|
20230907,135800,2159201103,845,845,845,845,30
|
|
20230907,135700,2159175753,845,845,845,843,2174
|
|
20230907,135600,2157343058,845,845,845,843,5192
|
|
20230907,135500,2152957121,845,845,845,845,62
|
|
20230907,135400,2152904731,845,845,845,845,4
|
|
20230907,135300,2152901351,845,845,845,845,1
|
|
20230907,135200,2152900506,845,845,845,844,1130
|
|
20230907,135100,2151946733,845,845,845,844,24
|
|
20230907,135000,2151926473,845,847,848,845,3346
|
|
20230907,134900,2149098031,847,846,847,845,34
|
|
20230907,134800,2149069292,847,846,847,846,16178
|
|
20230907,134700,2135377781,847,846,847,846,1921
|
|
20230907,134600,2133752614,846,844,846,844,2535
|
|
20230907,134500,2131612975,844,844,844,844,122
|
|
20230907,134400,2131510007,844,845,848,844,10166
|
|
20230907,134300,2122922433,845,844,845,844,6876
|
|
20230907,134200,2117119038,844,844,845,844,3417
|
|
20230907,134100,2114232840,844,844,845,844,14453
|
|
20230907,134000,2102026024,844,841,844,841,12427
|
|
20230907,133900,2091566188,841,842,842,841,3284
|
|
20230907,133800,2088803185,843,843,843,843,2171
|
|
20230907,133700,2086973032,843,843,843,841,513
|
|
20230907,133600,2086541573,843,843,843,843,531
|
|
20230907,133500,2086093940,843,842,843,842,1171
|
|
20230907,133400,2085106815,842,842,842,841,3549
|
|
20230907,133300,2082120557,842,842,842,842,402
|
|
20230907,133200,2081782073,842,841,842,841,2402
|
|
20230907,133100,2079761990,841,842,842,841,3073
|
|
20230907,133000,2077176562,842,842,842,842,900
|
|
20230907,132900,2076418762,842,842,843,840,17622
|
|
20230907,132800,2061611072,840,843,843,840,15494
|
|
20230907,132700,2048583623,842,842,843,842,2062
|
|
20230907,132600,2046846314,841,841,841,841,101
|
|
20230907,132500,2046761373,839,839,839,838,1469
|
|
20230907,132400,2045528884,838,838,838,837,24965
|
|
20230907,132300,2024608215,838,838,838,838,300
|
|
20230907,132200,2024356815,839,840,840,839,2986
|
|
20230907,132100,2021850269,840,839,840,839,588
|
|
20230907,132000,2021356354,839,838,839,838,2486
|
|
20230907,131900,2019273070,838,837,838,836,7825
|
|
20230907,131800,2012719858,836,838,838,836,5713
|
|
20230907,131700,2007938661,838,840,840,838,21000
|
|
20230907,131600,1990327509,841,841,841,841,1000
|
|
20230907,131500,1989486509,840,840,840,840,0
|
|
20230907,131400,1989486509,840,841,841,839,6108
|
|
20230907,131300,1984359313,842,842,842,842,118
|
|
20230907,131200,1984259957,842,841,842,840,1960
|
|
20230907,131100,1982609940,839,842,842,839,10776
|
|
20230907,131000,1973558215,842,843,843,842,10665
|
|
20230907,130900,1964568689,843,842,843,842,10448
|
|
20230907,130800,1955765945,842,843,843,842,1824
|
|
20230907,130700,1954229637,842,840,842,840,14290
|
|
20230907,130600,1942213092,840,839,840,838,14652
|
|
20230907,130500,1929917969,840,842,842,839,56088
|
|
20230907,130400,1882778769,842,843,843,842,2907
|
|
20230907,130300,1880330822,843,842,843,841,3001
|
|
20230907,130200,1877802186,842,843,844,842,8342
|
|
20230907,130100,1870776206,843,844,844,843,5
|
|
20230907,130000,1870771990,843,843,843,843,1554
|
|
20230907,125900,1869461968,843,843,843,843,1432
|
|
20230907,125800,1868254792,843,842,843,842,748
|
|
20230907,125700,1867624975,842,842,842,842,1
|
|
20230907,125600,1867624133,842,842,842,842,697
|
|
20230907,125500,1867037259,842,840,842,840,2949
|
|
20230907,125400,1864559845,842,844,844,840,47479
|
|
20230907,125300,1824622260,844,844,844,844,1604
|
|
20230907,125200,1823268484,844,844,844,843,3223
|
|
20230907,125100,1820548273,844,846,846,843,6925
|
|
20230907,125000,1814707782,845,845,847,844,807
|
|
20230907,124900,1814025876,843,849,849,843,88490
|
|
20230907,124800,1739254516,849,849,849,845,23039
|
|
20230907,124700,1719780551,848,850,850,848,4935
|
|
20230907,124600,1715591963,849,850,851,849,17229
|
|
20230907,124500,1700944866,850,847,850,846,23019
|
|
20230907,124400,1681397048,846,846,847,846,1532
|
|
20230907,124300,1680100475,847,847,847,846,430
|
|
20230907,124200,1679736415,847,848,848,846,15874
|
|
20230907,124100,1666292185,849,849,849,849,277
|
|
20230907,124000,1666057012,850,848,850,848,10376
|
|
20230907,123900,1657256903,848,848,848,848,298
|
|
20230907,123800,1657004199,848,853,853,848,51502
|
|
20230907,123700,1613326606,851,850,851,849,12650
|
|
20230907,123600,1602586701,851,852,852,850,1643
|
|
20230907,123500,1601190048,853,850,853,850,12209
|
|
20230907,123400,1590809390,852,852,853,852,7
|
|
20230907,123300,1590803425,850,853,853,850,39019
|
|
20230907,123200,1557607659,854,854,854,854,5
|
|
20230907,123100,1557603389,854,854,854,854,51
|
|
20230907,123000,1557559835,854,854,854,853,742
|
|
20230907,122900,1556926898,854,854,854,854,10
|
|
20230907,122800,1556918358,854,854,854,854,21
|
|
20230907,122700,1556900424,854,854,854,854,0
|
|
20230907,122600,1556900424,854,854,854,854,2
|
|
20230907,122500,1556898716,854,854,854,854,2
|
|
20230907,122400,1556897008,854,853,854,853,62
|
|
20230907,122300,1556844090,854,854,854,854,0
|
|
20230907,122200,1556844090,854,852,854,852,159
|
|
20230907,122100,1556708462,853,853,853,853,1
|
|
20230907,122000,1556707609,854,854,854,854,115
|
|
20230907,121900,1556609399,854,854,854,854,0
|
|
20230907,121800,1556609399,854,854,854,854,500
|
|
20230907,121700,1556182399,854,854,854,854,0
|
|
20230907,121600,1556182399,854,854,854,854,0
|
|
20230907,121500,1556182399,854,854,854,854,0
|
|
20230907,121400,1556182399,854,854,854,854,0
|
|
20230907,121300,1556182399,854,854,854,854,0
|
|
20230907,121200,1556182399,854,858,858,853,11376
|
|
20230907,121100,1546466381,860,859,860,859,1210
|
|
20230907,121000,1545426354,860,859,860,859,186
|
|
20230907,120900,1545266579,859,859,859,859,2
|
|
20230907,120800,1545264861,859,859,859,859,4
|
|
20230907,120700,1545261425,858,858,858,858,1
|
|
20230907,120600,1545260567,857,859,859,857,513
|
|
20230907,120500,1544820824,857,857,857,857,2000
|
|
20230907,120400,1543106824,857,857,857,857,0
|
|
20230907,120300,1543106824,857,857,857,857,0
|
|
20230907,120200,1543106824,857,857,857,857,0
|
|
20230907,120100,1543106824,857,857,857,857,0
|
|
20230907,120000,1543106824,857,855,857,855,1696
|
|
20230907,115900,1541656346,855,855,855,855,9
|
|
20230907,115800,1541648651,855,855,855,855,74
|
|
20230907,115700,1541585381,855,855,855,855,1870
|
|
20230907,115600,1539986531,855,855,855,855,20
|
|
20230907,115500,1539969431,855,855,855,855,2
|
|
20230907,115400,1539967721,855,855,855,855,1
|
|
20230907,115300,1539966866,854,855,855,854,29
|
|
20230907,115200,1539942072,855,855,855,855,1411
|
|
20230907,115100,1538735667,856,856,856,856,0
|
|
20230907,115000,1538735667,856,856,856,856,0
|
|
20230907,114900,1538735667,856,856,856,856,1
|
|
20230907,114800,1538734811,855,855,855,855,989
|
|
20230907,114700,1537889216,855,855,855,855,73
|
|
20230907,114600,1537826801,855,855,855,855,1015
|
|
20230907,114500,1536958976,855,855,855,855,0
|
|
20230907,114400,1536958976,855,855,855,854,502
|
|
20230907,114300,1536529767,855,855,855,855,1
|
|
20230907,114200,1536528912,854,854,854,854,500
|
|
20230907,114100,1536101912,854,856,856,850,100010
|
|
20230907,114000,1450925530,857,857,857,857,100
|
|
20230907,113900,1450839830,857,857,857,857,21
|
|
20230907,113800,1450821833,858,858,858,858,1000
|
|
20230907,113700,1449963833,858,858,858,858,632
|
|
20230907,113600,1449421577,858,858,858,858,0
|
|
20230907,113500,1449421577,858,858,858,858,0
|
|
20230907,113400,1449421577,858,858,858,858,2015
|
|
20230907,113300,1447692707,858,858,858,858,1
|
|
20230907,113200,1447691849,858,858,858,858,1
|
|
20230907,113100,1447690991,858,858,858,858,201
|
|
20230907,113000,1447518533,858,858,858,858,50
|
|
20230907,112900,1447475633,858,858,858,858,0
|
|
20230907,112800,1447475633,858,858,858,858,83
|
|
20230907,112700,1447404419,859,857,859,857,33
|
|
20230907,112600,1447376136,856,856,856,856,2700
|
|
20230907,112500,1445064936,856,856,856,856,1
|
|
20230907,112400,1445064080,856,854,856,854,7269
|
|
20230907,112300,1438852352,854,854,854,854,2784
|
|
20230907,112200,1436474816,854,854,854,854,2048
|
|
20230907,112100,1434725824,854,854,854,854,200
|
|
20230907,112000,1434555024,854,854,854,854,300
|
|
20230907,111900,1434298824,855,854,855,854,24
|
|
20230907,111800,1434278327,854,855,855,854,2401
|
|
20230907,111700,1432227816,856,856,856,856,0
|
|
20230907,111600,1432227816,856,856,856,856,479
|
|
20230907,111500,1431817792,856,856,856,856,0
|
|
20230907,111400,1431817792,856,856,856,856,1
|
|
20230907,111300,1431816936,855,855,855,855,1001
|
|
20230907,111200,1430961081,856,856,857,854,20
|
|
20230907,111100,1430943989,854,856,857,852,18487
|
|
20230907,111000,1415152014,856,860,860,856,7564
|
|
20230907,110900,1408676460,861,861,861,861,6
|
|
20230907,110800,1408671294,861,860,861,856,21703
|
|
20230907,110700,1390065187,861,862,862,859,4094
|
|
20230907,110600,1386543361,864,863,864,863,11
|
|
20230907,110500,1386533867,864,861,864,861,612
|
|
20230907,110400,1386006920,861,860,861,860,2424
|
|
20230907,110300,1383922279,860,860,860,860,1000
|
|
20230907,110200,1383062279,860,860,860,860,0
|
|
20230907,110100,1383062279,860,861,861,857,8328
|
|
20230907,110000,1375916284,860,860,861,860,1621
|
|
20230907,105900,1374522223,860,863,863,860,1732
|
|
20230907,105800,1373032293,863,865,866,860,4741
|
|
20230907,105700,1368947022,866,866,866,864,85
|
|
20230907,105600,1368873414,868,864,868,864,1000
|
|
20230907,105500,1368007763,864,863,864,863,2050
|
|
20230907,105400,1366236573,863,863,868,863,12217
|
|
20230907,105300,1355681573,863,862,863,862,87
|
|
20230907,105200,1355606578,862,862,862,862,28
|
|
20230907,105100,1355582442,862,861,862,861,83
|
|
20230907,105000,1355510974,861,861,861,861,0
|
|
20230907,104900,1355510974,861,861,861,861,0
|
|
20230907,104800,1355510974,861,860,861,860,6
|
|
20230907,104700,1355505813,860,860,860,860,197
|
|
20230907,104600,1355336393,860,858,863,857,615
|
|
20230907,104500,1354807787,859,860,860,859,19965
|
|
20230907,104400,1337640593,859,859,860,858,1860
|
|
20230907,104300,1336041187,860,859,860,859,5344
|
|
20230907,104200,1331447692,859,859,859,859,2
|
|
20230907,104100,1331445974,858,858,858,858,699
|
|
20230907,104000,1330846232,858,858,858,858,20
|
|
20230907,103900,1330829072,858,858,858,858,1
|
|
20230907,103800,1330828214,858,858,858,858,2
|
|
20230907,103700,1330826498,857,855,857,855,2452
|
|
20230907,103600,1328730035,855,855,855,855,2
|
|
20230907,103500,1328728325,855,855,855,855,167
|
|
20230907,103400,1328585540,855,858,858,855,7390
|
|
20230907,103300,1322263145,856,858,859,856,5044
|
|
20230907,103200,1317945038,859,858,859,858,762
|
|
20230907,103100,1317291240,858,856,858,856,3792
|
|
20230907,103000,1314043495,857,857,857,857,52
|
|
20230907,102900,1313998931,858,858,858,858,101
|
|
20230907,102800,1313912273,858,858,858,858,113
|
|
20230907,102700,1313815319,858,858,858,857,11474
|
|
20230907,102600,1303970727,858,857,858,856,5383
|
|
20230907,102500,1299352447,857,856,857,856,52
|
|
20230907,102400,1299307934,856,856,856,854,294
|
|
20230907,102300,1299056851,854,856,856,854,613
|
|
20230907,102200,1298532840,856,855,856,854,1726
|
|
20230907,102100,1297058579,855,858,858,855,3650
|
|
20230907,102000,1293935559,858,857,858,857,4014
|
|
20230907,101900,1290495558,857,857,858,857,135
|
|
20230907,101800,1290379861,857,856,858,856,300
|
|
20230907,101700,1290123049,858,857,858,857,150
|
|
20230907,101600,1289994397,857,857,858,855,3038
|
|
20230907,101500,1287395600,857,857,858,856,663
|
|
20230907,101400,1286827908,857,857,857,857,2750
|
|
20230907,101300,1284471158,857,857,857,857,2000
|
|
20230907,101200,1282757158,857,857,857,855,230
|
|
20230907,101100,1282560302,855,856,858,855,3895
|
|
20230907,101000,1279224247,856,855,856,855,7326
|
|
20230907,100900,1272960464,855,853,855,853,8339
|
|
20230907,100800,1265838288,853,853,853,853,200
|
|
20230907,100700,1265667688,853,853,853,853,10351
|
|
20230907,100600,1256838285,853,853,853,853,1001
|
|
20230907,100500,1255984432,851,852,852,851,4952
|
|
20230907,100400,1251769259,852,851,852,851,13024
|
|
20230907,100300,1240685834,851,852,852,851,951
|
|
20230907,100200,1239876532,852,851,852,851,297
|
|
20230907,100100,1239623782,852,852,853,851,20114
|
|
20230907,100000,1222486511,851,851,852,851,818
|
|
20230907,095900,1221790392,852,852,853,852,6485
|
|
20230907,095800,1216265171,852,852,853,852,5428
|
|
20230907,095700,1211640514,852,853,853,852,124
|
|
20230907,095600,1211534836,852,852,853,852,7703
|
|
20230907,095500,1204970880,852,852,853,852,4482
|
|
20230907,095400,1201149214,852,855,855,852,26290
|
|
20230907,095300,1178738329,853,854,856,853,10154
|
|
20230907,095200,1170067811,854,853,854,853,7556
|
|
20230907,095100,1163620851,853,852,855,852,3968
|
|
20230907,095000,1160235866,852,852,852,851,7712
|
|
20230907,094900,1153665244,854,853,854,853,1319
|
|
20230907,094800,1152540135,853,852,853,852,8075
|
|
20230907,094700,1145655190,851,852,852,851,47489
|
|
20230907,094600,1105241162,851,854,854,851,30002
|
|
20230907,094500,1079704249,853,852,853,852,2691
|
|
20230907,094400,1077408830,852,852,852,852,2583
|
|
20230907,094300,1075208114,853,851,853,851,1001
|
|
20230907,094200,1074356261,851,851,853,850,41219
|
|
20230907,094100,1039314125,850,852,852,850,7123
|
|
20230907,094000,1033251641,850,855,856,850,39969
|
|
20230907,093900,999200852,856,855,857,854,63991
|
|
20230907,093800,944522880,854,856,856,854,236
|
|
20230907,093700,944321328,856,853,856,853,5156
|
|
20230907,093600,939920677,852,855,856,852,59597
|
|
20230907,093500,889084775,856,855,856,855,2692
|
|
20230907,093400,886783013,854,853,854,852,5172
|
|
20230907,093300,882368711,853,850,853,850,41044
|
|
20230907,093200,847480830,850,849,850,849,13907
|
|
20230907,093100,835670498,850,850,851,850,10117
|
|
20230907,093000,827065965,849,852,852,848,46056
|
|
20230907,092900,787940921,850,855,855,850,82120
|
|
20230907,092800,718042288,855,856,856,855,5193
|
|
20230907,092700,713601873,856,856,856,856,3094
|
|
20230907,092600,710953409,855,855,855,854,16950
|
|
20230907,092500,696462159,855,855,855,855,2000
|
|
20230907,092400,694752159,855,858,858,851,81519
|
|
20230907,092300,625188554,858,858,859,858,1859
|
|
20230907,092200,623593531,858,857,858,857,1426
|
|
20230907,092100,622370323,858,858,858,857,1082
|
|
20230907,092000,621442367,858,858,859,855,46010
|
|
20230907,091900,582007992,859,858,859,858,509
|
|
20230907,091800,581570767,858,858,858,857,15921
|
|
20230907,091700,567915542,860,860,860,858,29854
|
|
20230907,091600,542261756,860,859,860,859,12550
|
|
20230907,091500,531479570,859,858,859,857,17586
|
|
20230907,091400,516391162,857,855,857,854,48093
|
|
20230907,091300,475263694,856,859,859,855,7061
|
|
20230907,091200,469223334,858,860,861,854,80536
|
|
20230907,091100,400256988,862,860,862,859,58341
|
|
20230907,091000,350107951,861,860,862,860,16755
|
|
20230907,090900,335680217,859,857,862,855,53910
|
|
20230907,090800,289437485,856,862,862,856,43391
|
|
20230907,090700,252234445,857,855,857,854,34336
|
|
20230907,090600,222864792,855,862,863,853,58929
|
|
20230907,090500,172347734,863,868,868,863,64446
|
|
20230907,090400,116574219,867,868,868,866,15251
|
|
20230907,090300,103357147,867,873,873,867,18628
|
|
20230907,090200,87181888,873,872,873,869,66186
|
|
20230907,090100,29616186,873,871,874,869,11903
|
|
20230907,090000,19245092,871,880,880,871,21953
|