653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195000,350557305,935,935,935,935,10378
|
|
20230914,194900,350557305,935,935,935,935,0
|
|
20230914,194800,350557305,935,935,935,935,0
|
|
20230914,194700,350557305,935,935,935,935,0
|
|
20230914,194600,350557305,935,935,935,935,0
|
|
20230914,194500,350557305,935,935,935,935,0
|
|
20230914,194400,350557305,935,935,935,935,0
|
|
20230914,194300,350557305,935,935,935,935,0
|
|
20230914,194200,350557305,935,935,935,935,0
|
|
20230914,194100,350557305,935,935,935,935,0
|
|
20230914,194000,350557305,935,935,935,935,0
|
|
20230914,193900,350557305,935,935,935,935,0
|
|
20230914,193800,350557305,935,935,935,935,0
|
|
20230914,193700,350557305,935,935,935,935,0
|
|
20230914,193600,350557305,935,935,935,935,0
|
|
20230914,193500,350557305,935,935,935,935,0
|
|
20230914,193400,350557305,935,935,935,935,0
|
|
20230914,193300,350557305,935,935,935,935,0
|
|
20230914,193200,350557305,935,935,935,935,0
|
|
20230914,193100,350557305,935,935,935,935,0
|
|
20230914,193000,350557305,935,935,935,935,0
|
|
20230914,192900,350557305,935,935,935,935,0
|
|
20230914,192800,350557305,935,935,935,935,0
|
|
20230914,192700,350557305,935,935,935,935,0
|
|
20230914,192600,350557305,935,935,935,935,0
|
|
20230914,192500,350557305,935,935,935,935,0
|
|
20230914,192400,350557305,935,935,935,935,0
|
|
20230914,192300,350557305,935,935,935,935,0
|
|
20230914,192200,350557305,935,935,935,935,0
|
|
20230914,192100,350557305,935,935,935,935,0
|
|
20230914,192000,350557305,935,935,935,935,10378
|
|
20230914,191900,350557305,935,935,935,935,0
|
|
20230914,191800,350557305,935,935,935,935,0
|
|
20230914,191700,350557305,935,935,935,935,0
|
|
20230914,191600,350557305,935,935,935,935,0
|
|
20230914,191500,350557305,935,935,935,935,0
|
|
20230914,191400,350557305,935,935,935,935,0
|
|
20230914,191300,350557305,935,935,935,935,0
|
|
20230914,191200,350557305,935,935,935,935,0
|
|
20230914,191100,350557305,935,935,935,935,0
|
|
20230914,191000,350557305,935,935,935,935,0
|
|
20230914,190900,350557305,935,935,935,935,0
|
|
20230914,190800,350557305,935,935,935,935,0
|
|
20230914,190700,350557305,935,935,935,935,0
|
|
20230914,190600,350557305,935,935,935,935,0
|
|
20230914,190500,350557305,935,935,935,935,0
|
|
20230914,190400,350557305,935,935,935,935,0
|
|
20230914,190300,350557305,935,935,935,935,0
|
|
20230914,190200,350557305,935,935,935,935,0
|
|
20230914,190100,350557305,935,935,935,935,0
|
|
20230914,190000,350557305,935,935,935,935,0
|
|
20230914,185900,350557305,935,935,935,935,0
|
|
20230914,185800,350557305,935,935,935,935,0
|
|
20230914,185700,350557305,935,935,935,935,0
|
|
20230914,185600,350557305,935,935,935,935,0
|
|
20230914,185500,350557305,935,935,935,935,0
|
|
20230914,185400,350557305,935,935,935,935,0
|
|
20230914,185300,350557305,935,935,935,935,0
|
|
20230914,185200,350557305,935,935,935,935,0
|
|
20230914,185100,350557305,935,935,935,935,0
|
|
20230914,185000,350557305,935,935,935,935,10378
|
|
20230914,184900,350557305,935,935,935,935,0
|
|
20230914,184800,350557305,935,935,935,935,0
|
|
20230914,184700,350557305,935,935,935,935,0
|
|
20230914,184600,350557305,935,935,935,935,0
|
|
20230914,184500,350557305,935,935,935,935,0
|
|
20230914,184400,350557305,935,935,935,935,0
|
|
20230914,184300,350557305,935,935,935,935,0
|
|
20230914,184200,350557305,935,935,935,935,0
|
|
20230914,184100,350557305,935,935,935,935,0
|
|
20230914,184000,350557305,935,935,935,935,0
|
|
20230914,183900,350557305,935,935,935,935,0
|
|
20230914,183800,350557305,935,935,935,935,0
|
|
20230914,183700,350557305,935,935,935,935,0
|
|
20230914,183600,350557305,935,935,935,935,0
|
|
20230914,183500,350557305,935,935,935,935,0
|
|
20230914,183400,350557305,935,935,935,935,0
|
|
20230914,183300,350557305,935,935,935,935,0
|
|
20230914,183200,350557305,935,935,935,935,0
|
|
20230914,183100,350557305,935,935,935,935,0
|
|
20230914,183000,350557305,935,935,935,935,0
|
|
20230914,182900,350557305,935,935,935,935,0
|
|
20230914,182800,350557305,935,935,935,935,0
|
|
20230914,182700,350557305,935,935,935,935,0
|
|
20230914,182600,350557305,935,935,935,935,0
|
|
20230914,182500,350557305,935,935,935,935,0
|
|
20230914,182400,350557305,935,935,935,935,0
|
|
20230914,182300,350557305,935,935,935,935,0
|
|
20230914,182200,350557305,935,935,935,935,0
|
|
20230914,182100,350557305,935,935,935,935,0
|
|
20230914,182000,350557305,935,935,935,935,10378
|
|
20230914,181900,350557305,935,935,935,935,0
|
|
20230914,181800,350557305,935,935,935,935,0
|
|
20230914,181700,350557305,935,935,935,935,0
|
|
20230914,181600,350557305,935,935,935,935,0
|
|
20230914,181500,350557305,935,935,935,935,0
|
|
20230914,181400,350557305,935,935,935,935,0
|
|
20230914,181300,350557305,935,935,935,935,0
|
|
20230914,181200,350557305,935,935,935,935,0
|
|
20230914,181100,350557305,935,935,935,935,0
|
|
20230914,181000,350557305,935,935,935,935,0
|
|
20230914,180900,350557305,935,935,935,935,0
|
|
20230914,180800,350557305,935,935,935,935,0
|
|
20230914,180700,350557305,935,935,935,935,0
|
|
20230914,180600,350557305,935,935,935,935,0
|
|
20230914,180500,350557305,935,935,935,935,0
|
|
20230914,180400,350557305,935,935,935,935,0
|
|
20230914,180300,350557305,935,935,935,935,0
|
|
20230914,180200,350557305,935,935,935,935,0
|
|
20230914,180100,350557305,935,935,935,935,0
|
|
20230914,180000,350557305,935,935,935,935,0
|
|
20230914,175900,350557305,935,935,935,935,0
|
|
20230914,175800,350557305,935,935,935,935,0
|
|
20230914,175700,350557305,935,935,935,935,0
|
|
20230914,175600,350557305,935,935,935,935,0
|
|
20230914,175500,350557305,935,935,935,935,0
|
|
20230914,175400,350557305,935,935,935,935,0
|
|
20230914,175300,350557305,935,935,935,935,0
|
|
20230914,175200,350557305,935,935,935,935,0
|
|
20230914,175100,350557305,935,935,935,935,0
|
|
20230914,175000,350557305,935,935,935,935,10378
|
|
20230914,174900,350557305,935,935,935,935,0
|
|
20230914,174800,350557305,935,935,935,935,0
|
|
20230914,174700,350557305,935,935,935,935,0
|
|
20230914,174600,350557305,935,935,935,935,0
|
|
20230914,174500,350557305,935,935,935,935,0
|
|
20230914,174400,350557305,935,935,935,935,0
|
|
20230914,174300,350557305,935,935,935,935,0
|
|
20230914,174200,350557305,935,935,935,935,0
|
|
20230914,174100,350557305,935,935,935,935,0
|
|
20230914,174000,350557305,935,935,935,935,0
|
|
20230914,173900,350557305,935,935,935,935,0
|
|
20230914,173800,350557305,935,935,935,935,0
|
|
20230914,173700,350557305,935,935,935,935,0
|
|
20230914,173600,350557305,935,935,935,935,0
|
|
20230914,173500,350557305,935,935,935,935,0
|
|
20230914,173400,350557305,935,935,935,935,0
|
|
20230914,173300,350557305,935,935,935,935,0
|
|
20230914,173200,350557305,935,935,935,935,0
|
|
20230914,173100,350557305,935,935,935,935,0
|
|
20230914,173000,350557305,935,935,935,935,0
|
|
20230914,172900,350557305,935,935,935,935,0
|
|
20230914,172800,350557305,935,935,935,935,0
|
|
20230914,172700,350557305,935,935,935,935,0
|
|
20230914,172600,350557305,935,935,935,935,0
|
|
20230914,172500,350557305,935,935,935,935,0
|
|
20230914,172400,350557305,935,935,935,935,0
|
|
20230914,172300,350557305,935,935,935,935,0
|
|
20230914,172200,350557305,935,935,935,935,0
|
|
20230914,172100,350557305,935,935,935,935,0
|
|
20230914,172000,350557305,935,935,935,935,10378
|
|
20230914,171900,350557305,935,935,935,935,0
|
|
20230914,171800,350557305,935,935,935,935,0
|
|
20230914,171700,350557305,935,935,935,935,0
|
|
20230914,171600,350557305,935,935,935,935,0
|
|
20230914,171500,350557305,935,935,935,935,0
|
|
20230914,171400,350557305,935,935,935,935,0
|
|
20230914,171300,350557305,935,935,935,935,0
|
|
20230914,171200,350557305,935,935,935,935,0
|
|
20230914,171100,350557305,935,935,935,935,0
|
|
20230914,171000,350557305,935,935,935,935,0
|
|
20230914,170900,350557305,935,935,935,935,0
|
|
20230914,170800,350557305,935,935,935,935,0
|
|
20230914,170700,350557305,935,935,935,935,0
|
|
20230914,170600,350557305,935,935,935,935,0
|
|
20230914,170500,350557305,935,935,935,935,0
|
|
20230914,170400,350557305,935,935,935,935,0
|
|
20230914,170300,350557305,935,935,935,935,0
|
|
20230914,170200,350557305,935,935,935,935,0
|
|
20230914,170100,350557305,935,935,935,935,0
|
|
20230914,170000,350557305,935,935,935,935,0
|
|
20230914,165900,350557305,935,935,935,935,0
|
|
20230914,165800,350557305,935,935,935,935,0
|
|
20230914,165700,350557305,935,935,935,935,0
|
|
20230914,165600,350557305,935,935,935,935,0
|
|
20230914,165500,350557305,935,935,935,935,0
|
|
20230914,165400,350557305,935,935,935,935,0
|
|
20230914,165300,350557305,935,935,935,935,0
|
|
20230914,165200,350557305,935,935,935,935,0
|
|
20230914,165100,350557305,935,935,935,935,0
|
|
20230914,165000,350557305,935,935,935,935,10378
|
|
20230914,164900,350557305,935,935,935,935,0
|
|
20230914,164800,350557305,935,935,935,935,0
|
|
20230914,164700,350557305,935,935,935,935,0
|
|
20230914,164600,350557305,935,935,935,935,0
|
|
20230914,164500,350557305,935,935,935,935,0
|
|
20230914,164400,350557305,935,935,935,935,0
|
|
20230914,164300,350557305,935,935,935,935,0
|
|
20230914,164200,350557305,935,935,935,935,0
|
|
20230914,164100,350557305,935,935,935,935,0
|
|
20230914,164000,350557305,935,935,935,935,0
|
|
20230914,163900,350557305,935,935,935,935,0
|
|
20230914,163800,350557305,935,935,935,935,0
|
|
20230914,163700,350557305,935,935,935,935,0
|
|
20230914,163600,350557305,935,935,935,935,0
|
|
20230914,163500,350557305,935,935,935,935,0
|
|
20230914,163400,350557305,935,935,935,935,0
|
|
20230914,163300,350557305,935,935,935,935,0
|
|
20230914,163200,350557305,935,935,935,935,0
|
|
20230914,163100,350557305,935,935,935,935,0
|
|
20230914,163000,350557305,935,935,935,935,0
|
|
20230914,162900,350557305,935,935,935,935,0
|
|
20230914,162800,350557305,935,935,935,935,0
|
|
20230914,162700,350557305,935,935,935,935,0
|
|
20230914,162600,350557305,935,935,935,935,0
|
|
20230914,162500,350557305,935,935,935,935,0
|
|
20230914,162400,350557305,935,935,935,935,0
|
|
20230914,162300,350557305,935,935,935,935,0
|
|
20230914,162200,350557305,935,935,935,935,0
|
|
20230914,162100,350557305,935,935,935,935,0
|
|
20230914,162000,350557305,935,935,935,935,10378
|
|
20230914,161900,350557305,935,935,935,935,0
|
|
20230914,161800,350557305,935,935,935,935,0
|
|
20230914,161700,350557305,935,935,935,935,0
|
|
20230914,161600,350557305,935,935,935,935,0
|
|
20230914,161500,350557305,935,935,935,935,0
|
|
20230914,161400,350557305,935,935,935,935,0
|
|
20230914,161300,350557305,935,935,935,935,0
|
|
20230914,161200,350557305,935,935,935,935,0
|
|
20230914,161100,350557305,935,935,935,935,0
|
|
20230914,161000,350557305,935,935,935,935,0
|
|
20230914,160900,350557305,935,935,935,935,0
|
|
20230914,160800,350557305,935,935,935,935,0
|
|
20230914,160700,350557305,935,935,935,935,0
|
|
20230914,160600,350557305,935,935,935,935,0
|
|
20230914,160500,350557305,935,935,935,935,0
|
|
20230914,160400,350557305,935,935,935,935,0
|
|
20230914,160300,350557305,935,935,935,935,0
|
|
20230914,160200,350557305,935,935,935,935,0
|
|
20230914,160100,350557305,935,935,935,935,0
|
|
20230914,160000,350557305,935,935,935,935,0
|
|
20230914,155900,350557305,935,935,935,935,0
|
|
20230914,155800,350557305,935,935,935,935,0
|
|
20230914,155700,350557305,935,935,935,935,0
|
|
20230914,155600,350557305,935,935,935,935,0
|
|
20230914,155500,350557305,935,935,935,935,0
|
|
20230914,155400,350557305,935,935,935,935,0
|
|
20230914,155300,350557305,935,935,935,935,0
|
|
20230914,155200,350557305,935,935,935,935,0
|
|
20230914,155100,350557305,935,935,935,935,0
|
|
20230914,155000,350557305,935,935,935,935,10378
|
|
20230914,154900,350557305,935,935,935,935,0
|
|
20230914,154800,350557305,935,935,935,935,0
|
|
20230914,154700,350557305,935,935,935,935,0
|
|
20230914,154600,350557305,935,935,935,935,0
|
|
20230914,154500,350557305,935,935,935,935,0
|
|
20230914,154400,350557305,935,935,935,935,0
|
|
20230914,154300,350557305,935,935,935,935,0
|
|
20230914,154200,350557305,935,935,935,935,0
|
|
20230914,154100,350557305,935,935,935,935,0
|
|
20230914,154000,350557305,935,935,935,935,0
|
|
20230914,153900,350557305,935,935,935,935,0
|
|
20230914,153800,350557305,935,935,935,935,0
|
|
20230914,153700,350557305,935,935,935,935,0
|
|
20230914,153600,350557305,935,935,935,935,0
|
|
20230914,153500,350557305,935,935,935,935,0
|
|
20230914,153400,350557305,935,935,935,935,0
|
|
20230914,153300,350557305,935,935,935,935,0
|
|
20230914,153200,350557305,935,935,935,935,0
|
|
20230914,153100,350557305,935,935,935,935,0
|
|
20230914,153000,350557305,935,935,935,935,10378
|
|
20230914,152900,340853875,931,931,931,931,0
|
|
20230914,152800,340853875,931,931,931,931,0
|
|
20230914,152700,340853875,931,931,931,931,0
|
|
20230914,152600,340853875,931,931,931,931,0
|
|
20230914,152500,340853875,931,931,931,931,0
|
|
20230914,152400,340853875,931,931,931,931,0
|
|
20230914,152300,340853875,931,931,931,931,0
|
|
20230914,152200,340853875,931,931,931,931,0
|
|
20230914,152100,340853875,931,931,931,931,0
|
|
20230914,152000,340853875,931,931,931,931,0
|
|
20230914,151900,340853875,931,932,933,931,2829
|
|
20230914,151800,338216996,931,930,931,930,522
|
|
20230914,151700,337731286,930,932,932,930,603
|
|
20230914,151600,337170353,932,933,934,932,2209
|
|
20230914,151500,335110313,932,928,932,928,9074
|
|
20230914,151400,326679743,927,924,927,924,12042
|
|
20230914,151300,315542082,924,923,924,923,5480
|
|
20230914,151200,310480978,923,923,923,923,1608
|
|
20230914,151100,308996794,923,922,923,922,1009
|
|
20230914,151000,308066263,922,922,922,922,208
|
|
20230914,150900,307874487,922,921,922,921,9
|
|
20230914,150800,307866190,922,922,922,922,8
|
|
20230914,150700,307858814,923,923,923,923,9
|
|
20230914,150600,307850507,921,921,921,921,3241
|
|
20230914,150500,304865546,921,921,921,921,8
|
|
20230914,150400,304858178,921,921,921,921,8
|
|
20230914,150300,304850810,921,921,921,921,8
|
|
20230914,150200,304843442,921,921,921,921,8
|
|
20230914,150100,304836074,921,921,921,921,8
|
|
20230914,150000,304828706,921,923,923,921,135
|
|
20230914,145900,304704355,923,922,923,922,17
|
|
20230914,145800,304688673,922,922,922,922,225
|
|
20230914,145700,304481223,922,922,922,922,8
|
|
20230914,145600,304473847,919,921,921,919,1203
|
|
20230914,145500,303366156,921,921,921,921,8
|
|
20230914,145400,303358788,921,921,921,921,8
|
|
20230914,145300,303351420,921,921,921,921,18
|
|
20230914,145200,303334842,921,919,921,919,408
|
|
20230914,145100,302959874,921,920,921,920,1984
|
|
20230914,145000,301134593,920,920,920,920,8
|
|
20230914,144900,301127233,920,920,920,920,9
|
|
20230914,144800,301118953,921,921,921,921,8
|
|
20230914,144700,301111585,921,921,921,921,9
|
|
20230914,144600,301103296,921,921,921,921,8
|
|
20230914,144500,301095928,921,921,921,921,8
|
|
20230914,144400,301088560,921,921,921,921,8
|
|
20230914,144300,301081192,921,921,921,921,8
|
|
20230914,144200,301073824,921,921,921,921,1508
|
|
20230914,144100,299684956,921,921,921,921,597
|
|
20230914,144000,299135119,921,921,921,921,8
|
|
20230914,143900,299127751,921,921,921,921,8
|
|
20230914,143800,299120383,921,921,921,921,8
|
|
20230914,143700,299113015,921,920,921,920,1093
|
|
20230914,143600,298107004,920,920,920,920,8
|
|
20230914,143500,298099644,920,920,920,920,8
|
|
20230914,143400,298092284,920,920,920,920,8
|
|
20230914,143300,298084924,920,920,920,920,8
|
|
20230914,143200,298077564,920,920,920,920,31
|
|
20230914,143100,298049044,920,920,920,920,19
|
|
20230914,143000,298031564,920,920,920,920,8
|
|
20230914,142900,298024204,920,920,920,920,9
|
|
20230914,142800,298015924,920,920,920,920,98
|
|
20230914,142700,297925764,920,920,920,920,8
|
|
20230914,142600,297918404,920,920,920,920,31
|
|
20230914,142500,297889884,920,920,920,920,8
|
|
20230914,142400,297882524,920,920,920,920,1961
|
|
20230914,142300,296078404,920,920,920,920,1298
|
|
20230914,142200,294884244,920,920,920,920,8
|
|
20230914,142100,294876884,920,920,920,920,8
|
|
20230914,142000,294869524,920,920,920,920,8
|
|
20230914,141900,294862164,920,920,920,920,8
|
|
20230914,141800,294854804,920,920,920,920,8
|
|
20230914,141700,294847444,920,919,920,919,2508
|
|
20230914,141600,292540440,919,919,919,919,8
|
|
20230914,141500,292533088,919,919,919,919,8
|
|
20230914,141400,292525736,919,919,919,919,8
|
|
20230914,141300,292518384,919,919,919,919,8
|
|
20230914,141200,292511032,919,919,919,919,8
|
|
20230914,141100,292503680,919,919,919,919,9
|
|
20230914,141000,292495409,919,919,919,919,9
|
|
20230914,140900,292487138,919,920,920,919,13
|
|
20230914,140800,292475183,920,919,920,919,9
|
|
20230914,140700,292466904,919,920,920,919,18
|
|
20230914,140600,292450354,920,920,920,920,8
|
|
20230914,140500,292442994,920,920,920,920,18
|
|
20230914,140400,292426434,920,920,920,920,8
|
|
20230914,140300,292419074,920,920,920,920,8
|
|
20230914,140200,292411714,920,920,920,920,8
|
|
20230914,140100,292404354,920,920,920,920,62
|
|
20230914,140000,292347314,920,920,920,920,8
|
|
20230914,135900,292339954,920,920,920,920,99
|
|
20230914,135800,292248874,920,920,920,920,14
|
|
20230914,135700,292235994,920,920,920,920,8
|
|
20230914,135600,292228634,920,920,920,920,8
|
|
20230914,135500,292221274,920,920,920,920,7
|
|
20230914,135400,292214834,920,920,920,920,8
|
|
20230914,135300,292207474,920,920,920,920,9
|
|
20230914,135200,292199194,920,920,920,920,8
|
|
20230914,135100,292191834,920,917,920,917,708
|
|
20230914,135000,291541674,917,920,920,917,714
|
|
20230914,134900,290886872,920,920,920,920,8
|
|
20230914,134800,290879512,920,920,920,920,8
|
|
20230914,134700,290872152,920,920,920,920,8
|
|
20230914,134600,290864792,918,920,920,918,6973
|
|
20230914,134500,284463332,920,920,920,920,8
|
|
20230914,134400,284455972,920,920,920,920,8
|
|
20230914,134300,284448612,920,920,920,920,8
|
|
20230914,134200,284441252,920,919,920,919,12
|
|
20230914,134100,284430216,919,920,920,919,9
|
|
20230914,134000,284421937,919,919,919,919,697
|
|
20230914,133900,283781394,919,919,919,919,8
|
|
20230914,133800,283774042,919,919,919,919,8
|
|
20230914,133700,283766690,919,919,919,919,8
|
|
20230914,133600,283759338,919,919,919,919,9
|
|
20230914,133500,283751067,920,920,920,920,8
|
|
20230914,133400,283743707,920,920,920,920,8
|
|
20230914,133300,283736347,920,920,920,920,8
|
|
20230914,133200,283728987,920,920,920,920,8
|
|
20230914,133100,283721627,920,918,920,918,88
|
|
20230914,133000,283640827,920,920,920,920,426
|
|
20230914,132900,283248907,920,920,920,920,8
|
|
20230914,132800,283241547,920,920,920,920,58
|
|
20230914,132700,283188187,920,920,920,920,9
|
|
20230914,132600,283179907,920,920,920,920,7
|
|
20230914,132500,283173467,920,920,920,919,220
|
|
20230914,132400,282971276,920,920,920,920,12
|
|
20230914,132300,282960236,920,920,920,920,9
|
|
20230914,132200,282951956,920,920,920,920,8
|
|
20230914,132100,282944596,920,920,920,920,8
|
|
20230914,132000,282937236,920,920,920,920,8
|
|
20230914,131900,282929876,920,920,920,920,8
|
|
20230914,131800,282922516,920,920,920,920,9
|
|
20230914,131700,282914236,919,920,920,919,187
|
|
20230914,131600,282742375,920,920,920,920,8
|
|
20230914,131500,282735015,920,920,920,920,13
|
|
20230914,131400,282723055,920,919,920,919,70
|
|
20230914,131300,282658677,920,921,921,920,13
|
|
20230914,131200,282646709,921,921,921,921,8
|
|
20230914,131100,282639341,921,920,921,920,228
|
|
20230914,131000,282429580,920,918,920,918,1335
|
|
20230914,130900,281204034,917,917,917,917,2974
|
|
20230914,130800,278476876,917,916,917,916,602
|
|
20230914,130700,277925443,916,916,916,916,8
|
|
20230914,130600,277918115,916,916,916,916,8
|
|
20230914,130500,277910787,916,916,916,916,8
|
|
20230914,130400,277903459,916,916,916,916,8
|
|
20230914,130300,277896131,916,916,916,916,28
|
|
20230914,130200,277870483,916,916,916,916,8
|
|
20230914,130100,277863155,916,916,916,916,8
|
|
20230914,130000,277855827,916,916,916,916,8
|
|
20230914,125900,277848499,916,916,916,916,8
|
|
20230914,125800,277841171,916,916,916,916,7
|
|
20230914,125700,277834759,916,916,916,916,8
|
|
20230914,125600,277827431,916,916,916,916,8
|
|
20230914,125500,277820103,916,916,916,916,9
|
|
20230914,125400,277811859,916,917,917,916,1283
|
|
20230914,125300,276636623,917,916,917,916,8914
|
|
20230914,125200,268471398,916,916,916,916,18
|
|
20230914,125100,268454910,916,916,916,916,8
|
|
20230914,125000,268447582,916,916,916,916,8
|
|
20230914,124900,268440254,916,916,916,916,8
|
|
20230914,124800,268432926,916,916,916,916,9
|
|
20230914,124700,268424682,916,916,916,916,8
|
|
20230914,124600,268417354,916,916,916,916,8
|
|
20230914,124500,268410026,916,917,917,916,296
|
|
20230914,124400,268138614,917,917,917,917,19
|
|
20230914,124300,268121191,917,917,917,917,8
|
|
20230914,124200,268113855,917,916,917,916,1088
|
|
20230914,124100,267116243,916,916,916,916,8
|
|
20230914,124000,267108915,916,916,916,916,9
|
|
20230914,123900,267100671,915,915,915,915,1964
|
|
20230914,123800,265303611,914,915,915,914,799
|
|
20230914,123700,264573233,915,915,915,914,1715
|
|
20230914,123600,263005008,915,915,915,915,426
|
|
20230914,123500,262615218,915,915,915,915,18
|
|
20230914,123400,262598748,915,915,915,915,8
|
|
20230914,123300,262591428,915,915,915,915,8
|
|
20230914,123200,262584108,915,915,915,915,8
|
|
20230914,123100,262576788,914,915,915,914,22
|
|
20230914,123000,262556667,915,915,915,915,8
|
|
20230914,122900,262549347,915,915,915,915,7
|
|
20230914,122800,262542942,915,915,915,914,1048
|
|
20230914,122700,261585052,915,915,915,915,18
|
|
20230914,122600,261568582,915,915,915,915,208
|
|
20230914,122500,261378262,915,915,915,915,18
|
|
20230914,122400,261361792,915,915,915,915,8
|
|
20230914,122300,261354472,915,915,915,915,22
|
|
20230914,122200,261334342,915,915,915,915,33
|
|
20230914,122100,261304147,915,915,915,915,18
|
|
20230914,122000,261287677,915,915,915,915,9
|
|
20230914,121900,261279442,915,914,915,914,158
|
|
20230914,121800,261135022,915,915,915,915,88
|
|
20230914,121700,261054502,915,915,915,915,10
|
|
20230914,121600,261045352,915,915,915,915,127
|
|
20230914,121500,260929147,915,915,915,915,8
|
|
20230914,121400,260921827,915,915,915,915,127
|
|
20230914,121300,260805622,914,913,914,913,15464
|
|
20230914,121200,246678414,913,913,913,913,8
|
|
20230914,121100,246671110,913,913,913,913,12
|
|
20230914,121000,246660154,913,911,913,911,5008
|
|
20230914,120900,242097850,912,912,912,912,1407
|
|
20230914,120800,240814666,911,912,912,911,2477
|
|
20230914,120700,238557014,913,913,913,913,28
|
|
20230914,120600,238531450,913,913,913,913,8
|
|
20230914,120500,238524146,910,913,913,910,1408
|
|
20230914,120400,237242842,913,913,913,913,8
|
|
20230914,120300,237235538,913,913,913,913,68
|
|
20230914,120200,237173454,913,913,913,913,8
|
|
20230914,120100,237166150,914,914,914,914,7
|
|
20230914,120000,237159752,909,909,909,909,0
|
|
20230914,115900,237159752,909,909,909,909,1000
|
|
20230914,115800,236250752,914,914,914,914,0
|
|
20230914,115700,236250752,914,913,914,913,87
|
|
20230914,115600,236171235,914,914,914,914,0
|
|
20230914,115500,236171235,914,914,914,914,1
|
|
20230914,115400,236170321,906,912,912,906,22549
|
|
20230914,115300,215686285,914,914,914,914,0
|
|
20230914,115200,215686285,914,914,914,914,300
|
|
20230914,115100,215412085,914,914,914,914,30
|
|
20230914,115000,215384665,912,912,912,912,0
|
|
20230914,114900,215384665,912,912,912,912,1
|
|
20230914,114800,215383753,912,912,912,912,9000
|
|
20230914,114700,207175753,912,912,912,912,139
|
|
20230914,114600,207048985,915,915,915,915,218
|
|
20230914,114500,206849515,915,915,915,915,100
|
|
20230914,114400,206758015,915,915,915,915,1
|
|
20230914,114300,206757100,913,913,913,913,0
|
|
20230914,114200,206757100,913,911,913,911,3319
|
|
20230914,114100,203728444,911,911,911,911,0
|
|
20230914,114000,203728444,911,911,911,911,885
|
|
20230914,113900,202922209,911,911,911,911,0
|
|
20230914,113800,202922209,911,914,914,911,6743
|
|
20230914,113700,196769429,914,913,914,913,642
|
|
20230914,113600,196183226,914,914,914,914,1100
|
|
20230914,113500,195177826,914,914,914,914,54
|
|
20230914,113400,195128470,914,914,914,914,0
|
|
20230914,113300,195128470,914,913,914,913,2
|
|
20230914,113200,195126643,912,911,912,911,8115
|
|
20230914,113100,187726837,911,911,911,911,201
|
|
20230914,113000,187543726,903,903,903,903,0
|
|
20230914,112900,187543726,903,913,914,903,30108
|
|
20230914,112800,160323035,905,915,916,905,20002
|
|
20230914,112700,142182674,916,916,916,916,0
|
|
20230914,112600,142182674,916,916,916,916,1
|
|
20230914,112500,142181758,908,915,915,908,40000
|
|
20230914,112400,105791599,915,916,916,915,1073
|
|
20230914,112300,104809752,918,918,918,918,0
|
|
20230914,112200,104809752,918,918,918,918,0
|
|
20230914,112100,104809752,918,918,918,918,29
|
|
20230914,112000,104783130,918,918,918,918,0
|
|
20230914,111900,104783130,918,918,918,918,0
|
|
20230914,111800,104783130,918,918,918,918,23
|
|
20230914,111700,104762016,918,918,918,918,10
|
|
20230914,111600,104752836,918,918,918,918,0
|
|
20230914,111500,104752836,918,918,918,918,8
|
|
20230914,111400,104745492,916,916,916,916,20
|
|
20230914,111300,104727172,918,918,918,918,0
|
|
20230914,111200,104727172,918,918,918,918,0
|
|
20230914,111100,104727172,918,918,918,918,0
|
|
20230914,111000,104727172,918,917,918,917,368
|
|
20230914,110900,104389612,917,917,917,917,0
|
|
20230914,110800,104389612,917,917,917,917,0
|
|
20230914,110700,104389612,917,917,917,917,0
|
|
20230914,110600,104389612,917,917,917,917,0
|
|
20230914,110500,104389612,917,917,917,917,0
|
|
20230914,110400,104389612,917,917,917,917,0
|
|
20230914,110300,104389612,917,917,917,917,1
|
|
20230914,110200,104388695,914,914,914,914,239
|
|
20230914,110100,104170249,915,915,915,915,489
|
|
20230914,110000,103722814,918,918,918,918,0
|
|
20230914,105900,103722814,918,918,918,918,0
|
|
20230914,105800,103722814,918,918,918,918,0
|
|
20230914,105700,103722814,918,918,918,918,0
|
|
20230914,105600,103722814,918,918,918,918,5
|
|
20230914,105500,103718224,918,918,918,918,54
|
|
20230914,105400,103668652,915,915,915,915,7
|
|
20230914,105300,103662247,917,917,917,917,0
|
|
20230914,105200,103662247,917,917,917,917,1641
|
|
20230914,105100,102157450,917,917,917,917,4848
|
|
20230914,105000,97711834,916,916,916,916,371
|
|
20230914,104900,97371998,917,917,917,917,1
|
|
20230914,104800,97371081,916,916,916,916,0
|
|
20230914,104700,97371081,916,916,916,916,0
|
|
20230914,104600,97371081,916,916,916,916,0
|
|
20230914,104500,97371081,916,916,916,916,200
|
|
20230914,104400,97187881,917,917,917,917,5
|
|
20230914,104300,97183296,916,916,916,916,0
|
|
20230914,104200,97183296,916,916,916,916,0
|
|
20230914,104100,97183296,916,916,916,916,765
|
|
20230914,104000,96482556,916,916,916,916,10
|
|
20230914,103900,96473396,917,917,917,917,0
|
|
20230914,103800,96473396,917,917,917,917,0
|
|
20230914,103700,96473396,917,917,917,917,0
|
|
20230914,103600,96473396,917,917,917,917,0
|
|
20230914,103500,96473396,917,917,917,917,0
|
|
20230914,103400,96473396,917,917,917,917,20
|
|
20230914,103300,96455056,916,916,916,916,45
|
|
20230914,103200,96413836,913,913,913,913,0
|
|
20230914,103100,96413836,913,913,913,913,0
|
|
20230914,103000,96413836,913,913,913,913,0
|
|
20230914,102900,96413836,913,916,916,913,1000
|
|
20230914,102800,95499617,917,917,917,917,109
|
|
20230914,102700,95399664,917,917,917,917,20
|
|
20230914,102600,95381324,917,917,917,917,0
|
|
20230914,102500,95381324,917,917,917,917,10
|
|
20230914,102400,95372154,917,917,917,917,1
|
|
20230914,102300,95371237,914,914,914,914,0
|
|
20230914,102200,95371237,914,914,917,914,272
|
|
20230914,102100,95122541,914,914,914,914,65
|
|
20230914,102000,95063131,915,915,915,914,3024
|
|
20230914,101900,92296365,915,915,915,915,902
|
|
20230914,101800,91471035,915,915,915,914,1123
|
|
20230914,101700,90444252,916,917,917,916,2
|
|
20230914,101600,90442419,915,917,917,915,1013
|
|
20230914,101500,89515522,917,917,917,917,1
|
|
20230914,101400,89514605,914,914,914,914,9
|
|
20230914,101300,89506379,914,915,915,914,850
|
|
20230914,101200,88729429,915,915,915,915,1
|
|
20230914,101100,88728514,914,914,914,914,2
|
|
20230914,101000,88726686,912,912,912,912,0
|
|
20230914,100900,88726686,912,916,916,910,31655
|
|
20230914,100800,59823350,917,917,917,917,540
|
|
20230914,100700,59328170,917,917,917,917,1006
|
|
20230914,100600,58405668,918,918,918,918,985
|
|
20230914,100500,57501438,918,918,918,918,1
|
|
20230914,100400,57500520,924,919,924,918,3
|
|
20230914,100300,57497759,919,924,924,919,317
|
|
20230914,100200,57206382,925,925,925,925,0
|
|
20230914,100100,57206382,925,925,925,925,0
|
|
20230914,100000,57206382,925,925,925,925,0
|
|
20230914,095900,57206382,925,925,925,925,0
|
|
20230914,095800,57206382,925,925,925,925,0
|
|
20230914,095700,57206382,925,925,925,925,0
|
|
20230914,095600,57206382,925,925,925,925,0
|
|
20230914,095500,57206382,925,920,925,920,1054
|
|
20230914,095400,56236697,920,920,920,920,0
|
|
20230914,095300,56236697,920,921,921,920,69
|
|
20230914,095200,56173162,921,924,925,921,171
|
|
20230914,095100,56015260,925,925,925,925,0
|
|
20230914,095000,56015260,925,925,925,925,0
|
|
20230914,094900,56015260,925,925,925,925,3
|
|
20230914,094800,56012485,925,925,925,925,231
|
|
20230914,094700,55798810,925,925,925,925,0
|
|
20230914,094600,55798810,925,925,925,925,0
|
|
20230914,094500,55798810,925,925,925,925,1
|
|
20230914,094400,55797885,919,920,920,919,27901
|
|
20230914,094300,30128966,918,918,918,918,50
|
|
20230914,094200,30083066,918,918,918,918,0
|
|
20230914,094100,30083066,918,920,920,918,77
|
|
20230914,094000,30012229,920,920,920,920,50
|
|
20230914,093900,29966229,920,919,920,919,389
|
|
20230914,093800,29608717,919,919,919,919,169
|
|
20230914,093700,29453406,918,918,918,918,0
|
|
20230914,093600,29453406,918,920,920,918,7
|
|
20230914,093500,29446978,919,920,920,919,22
|
|
20230914,093400,29426752,918,918,918,918,1000
|
|
20230914,093300,28508752,918,920,920,918,286
|
|
20230914,093200,28245794,918,919,919,918,120
|
|
20230914,093100,28135620,920,920,920,920,0
|
|
20230914,093000,28135620,920,920,920,920,42
|
|
20230914,092900,28096980,920,920,920,920,2206
|
|
20230914,092800,26067460,920,920,920,920,52
|
|
20230914,092700,26019620,919,919,919,919,19
|
|
20230914,092600,26002159,919,917,919,916,3726
|
|
20230914,092500,22586476,918,920,920,918,824
|
|
20230914,092400,21829231,921,921,921,921,166
|
|
20230914,092300,21676345,921,921,921,921,100
|
|
20230914,092200,21584245,920,920,920,920,1020
|
|
20230914,092100,20645845,920,920,920,920,23
|
|
20230914,092000,20624685,921,921,921,921,0
|
|
20230914,091900,20624685,921,923,923,921,211
|
|
20230914,091800,20430350,923,923,923,923,5
|
|
20230914,091700,20425735,923,923,923,923,0
|
|
20230914,091600,20425735,923,924,924,923,25
|
|
20230914,091500,20402655,925,924,925,924,500
|
|
20230914,091400,19940204,926,923,926,923,303
|
|
20230914,091300,19660527,923,918,923,918,1060
|
|
20230914,091200,18684185,919,918,919,918,376
|
|
20230914,091100,18338917,919,918,919,918,106
|
|
20230914,091000,18241557,918,919,919,918,654
|
|
20230914,090900,17641175,918,918,918,918,179
|
|
20230914,090800,17476853,918,918,918,918,0
|
|
20230914,090700,17476853,918,918,918,918,1
|
|
20230914,090600,17475935,916,915,916,915,595
|
|
20230914,090500,16931052,915,914,915,914,176
|
|
20230914,090400,16770048,914,911,914,909,4010
|
|
20230914,090300,13121985,911,912,912,911,4500
|
|
20230914,090200,9022158,915,916,916,912,6000
|
|
20230914,090100,3543952,917,917,917,917,10
|
|
20230914,090000,3534782,924,911,924,911,3880
|