657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195400,203487241,900,900,900,900,4293
|
|
20230921,195300,203487241,900,900,900,900,0
|
|
20230921,195200,203487241,900,900,900,900,0
|
|
20230921,195100,203487241,900,900,900,900,0
|
|
20230921,195000,203487241,900,900,900,900,0
|
|
20230921,194900,203487241,900,900,900,900,0
|
|
20230921,194800,203487241,900,900,900,900,0
|
|
20230921,194700,203487241,900,900,900,900,0
|
|
20230921,194600,203487241,900,900,900,900,0
|
|
20230921,194500,203487241,900,900,900,900,0
|
|
20230921,194400,203487241,900,900,900,900,0
|
|
20230921,194300,203487241,900,900,900,900,0
|
|
20230921,194200,203487241,900,900,900,900,0
|
|
20230921,194100,203487241,900,900,900,900,0
|
|
20230921,194000,203487241,900,900,900,900,0
|
|
20230921,193900,203487241,900,900,900,900,0
|
|
20230921,193800,203487241,900,900,900,900,0
|
|
20230921,193700,203487241,900,900,900,900,0
|
|
20230921,193600,203487241,900,900,900,900,0
|
|
20230921,193500,203487241,900,900,900,900,0
|
|
20230921,193400,203487241,900,900,900,900,0
|
|
20230921,193300,203487241,900,900,900,900,0
|
|
20230921,193200,203487241,900,900,900,900,0
|
|
20230921,193100,203487241,900,900,900,900,0
|
|
20230921,193000,203487241,900,900,900,900,0
|
|
20230921,192900,203487241,900,900,900,900,0
|
|
20230921,192800,203487241,900,900,900,900,0
|
|
20230921,192700,203487241,900,900,900,900,0
|
|
20230921,192600,203487241,900,900,900,900,0
|
|
20230921,192500,203487241,900,900,900,900,0
|
|
20230921,192400,203487241,900,900,900,900,4293
|
|
20230921,192300,203487241,900,900,900,900,0
|
|
20230921,192200,203487241,900,900,900,900,0
|
|
20230921,192100,203487241,900,900,900,900,0
|
|
20230921,192000,203487241,900,900,900,900,0
|
|
20230921,191900,203487241,900,900,900,900,0
|
|
20230921,191800,203487241,900,900,900,900,0
|
|
20230921,191700,203487241,900,900,900,900,0
|
|
20230921,191600,203487241,900,900,900,900,0
|
|
20230921,191500,203487241,900,900,900,900,0
|
|
20230921,191400,203487241,900,900,900,900,0
|
|
20230921,191300,203487241,900,900,900,900,0
|
|
20230921,191200,203487241,900,900,900,900,0
|
|
20230921,191100,203487241,900,900,900,900,0
|
|
20230921,191000,203487241,900,900,900,900,0
|
|
20230921,190900,203487241,900,900,900,900,0
|
|
20230921,190800,203487241,900,900,900,900,0
|
|
20230921,190700,203487241,900,900,900,900,0
|
|
20230921,190600,203487241,900,900,900,900,0
|
|
20230921,190500,203487241,900,900,900,900,0
|
|
20230921,190400,203487241,900,900,900,900,0
|
|
20230921,190300,203487241,900,900,900,900,0
|
|
20230921,190200,203487241,900,900,900,900,0
|
|
20230921,190100,203487241,900,900,900,900,0
|
|
20230921,190000,203487241,900,900,900,900,0
|
|
20230921,185900,203487241,900,900,900,900,0
|
|
20230921,185800,203487241,900,900,900,900,0
|
|
20230921,185700,203487241,900,900,900,900,0
|
|
20230921,185600,203487241,900,900,900,900,0
|
|
20230921,185500,203487241,900,900,900,900,0
|
|
20230921,185400,203487241,900,900,900,900,4293
|
|
20230921,185300,203487241,900,900,900,900,0
|
|
20230921,185200,203487241,900,900,900,900,0
|
|
20230921,185100,203487241,900,900,900,900,0
|
|
20230921,185000,203487241,900,900,900,900,0
|
|
20230921,184900,203487241,900,900,900,900,0
|
|
20230921,184800,203487241,900,900,900,900,0
|
|
20230921,184700,203487241,900,900,900,900,0
|
|
20230921,184600,203487241,900,900,900,900,0
|
|
20230921,184500,203487241,900,900,900,900,0
|
|
20230921,184400,203487241,900,900,900,900,0
|
|
20230921,184300,203487241,900,900,900,900,0
|
|
20230921,184200,203487241,900,900,900,900,0
|
|
20230921,184100,203487241,900,900,900,900,0
|
|
20230921,184000,203487241,900,900,900,900,0
|
|
20230921,183900,203487241,900,900,900,900,0
|
|
20230921,183800,203487241,900,900,900,900,0
|
|
20230921,183700,203487241,900,900,900,900,0
|
|
20230921,183600,203487241,900,900,900,900,0
|
|
20230921,183500,203487241,900,900,900,900,0
|
|
20230921,183400,203487241,900,900,900,900,0
|
|
20230921,183300,203487241,900,900,900,900,0
|
|
20230921,183200,203487241,900,900,900,900,0
|
|
20230921,183100,203487241,900,900,900,900,0
|
|
20230921,183000,203487241,900,900,900,900,0
|
|
20230921,182900,203487241,900,900,900,900,0
|
|
20230921,182800,203487241,900,900,900,900,0
|
|
20230921,182700,203487241,900,900,900,900,0
|
|
20230921,182600,203487241,900,900,900,900,0
|
|
20230921,182500,203487241,900,900,900,900,0
|
|
20230921,182400,203487241,900,900,900,900,4293
|
|
20230921,182300,203487241,900,900,900,900,0
|
|
20230921,182200,203487241,900,900,900,900,0
|
|
20230921,182100,203487241,900,900,900,900,0
|
|
20230921,182000,203487241,900,900,900,900,0
|
|
20230921,181900,203487241,900,900,900,900,0
|
|
20230921,181800,203487241,900,900,900,900,0
|
|
20230921,181700,203487241,900,900,900,900,0
|
|
20230921,181600,203487241,900,900,900,900,0
|
|
20230921,181500,203487241,900,900,900,900,0
|
|
20230921,181400,203487241,900,900,900,900,0
|
|
20230921,181300,203487241,900,900,900,900,0
|
|
20230921,181200,203487241,900,900,900,900,0
|
|
20230921,181100,203487241,900,900,900,900,0
|
|
20230921,181000,203487241,900,900,900,900,0
|
|
20230921,180900,203487241,900,900,900,900,0
|
|
20230921,180800,203487241,900,900,900,900,0
|
|
20230921,180700,203487241,900,900,900,900,0
|
|
20230921,180600,203487241,900,900,900,900,0
|
|
20230921,180500,203487241,900,900,900,900,0
|
|
20230921,180400,203487241,900,900,900,900,0
|
|
20230921,180300,203487241,900,900,900,900,0
|
|
20230921,180200,203487241,900,900,900,900,0
|
|
20230921,180100,203487241,900,900,900,900,0
|
|
20230921,180000,203487241,900,900,900,900,0
|
|
20230921,175900,203487241,900,900,900,900,0
|
|
20230921,175800,203487241,900,900,900,900,0
|
|
20230921,175700,203487241,900,900,900,900,0
|
|
20230921,175600,203487241,900,900,900,900,0
|
|
20230921,175500,203487241,900,900,900,900,0
|
|
20230921,175400,203487241,900,900,900,900,4293
|
|
20230921,175300,203487241,900,900,900,900,0
|
|
20230921,175200,203487241,900,900,900,900,0
|
|
20230921,175100,203487241,900,900,900,900,0
|
|
20230921,175000,203487241,900,900,900,900,0
|
|
20230921,174900,203487241,900,900,900,900,0
|
|
20230921,174800,203487241,900,900,900,900,0
|
|
20230921,174700,203487241,900,900,900,900,0
|
|
20230921,174600,203487241,900,900,900,900,0
|
|
20230921,174500,203487241,900,900,900,900,0
|
|
20230921,174400,203487241,900,900,900,900,0
|
|
20230921,174300,203487241,900,900,900,900,0
|
|
20230921,174200,203487241,900,900,900,900,0
|
|
20230921,174100,203487241,900,900,900,900,0
|
|
20230921,174000,203487241,900,900,900,900,0
|
|
20230921,173900,203487241,900,900,900,900,0
|
|
20230921,173800,203487241,900,900,900,900,0
|
|
20230921,173700,203487241,900,900,900,900,0
|
|
20230921,173600,203487241,900,900,900,900,0
|
|
20230921,173500,203487241,900,900,900,900,0
|
|
20230921,173400,203487241,900,900,900,900,0
|
|
20230921,173300,203487241,900,900,900,900,0
|
|
20230921,173200,203487241,900,900,900,900,0
|
|
20230921,173100,203487241,900,900,900,900,0
|
|
20230921,173000,203487241,900,900,900,900,0
|
|
20230921,172900,203487241,900,900,900,900,0
|
|
20230921,172800,203487241,900,900,900,900,0
|
|
20230921,172700,203487241,900,900,900,900,0
|
|
20230921,172600,203487241,900,900,900,900,0
|
|
20230921,172500,203487241,900,900,900,900,0
|
|
20230921,172400,203487241,900,900,900,900,4293
|
|
20230921,172300,203487241,900,900,900,900,0
|
|
20230921,172200,203487241,900,900,900,900,0
|
|
20230921,172100,203487241,900,900,900,900,0
|
|
20230921,172000,203487241,900,900,900,900,0
|
|
20230921,171900,203487241,900,900,900,900,0
|
|
20230921,171800,203487241,900,900,900,900,0
|
|
20230921,171700,203487241,900,900,900,900,0
|
|
20230921,171600,203487241,900,900,900,900,0
|
|
20230921,171500,203487241,900,900,900,900,0
|
|
20230921,171400,203487241,900,900,900,900,0
|
|
20230921,171300,203487241,900,900,900,900,0
|
|
20230921,171200,203487241,900,900,900,900,0
|
|
20230921,171100,203487241,900,900,900,900,0
|
|
20230921,171000,203487241,900,900,900,900,0
|
|
20230921,170900,203487241,900,900,900,900,0
|
|
20230921,170800,203487241,900,900,900,900,0
|
|
20230921,170700,203487241,900,900,900,900,0
|
|
20230921,170600,203487241,900,900,900,900,0
|
|
20230921,170500,203487241,900,900,900,900,0
|
|
20230921,170400,203487241,900,900,900,900,0
|
|
20230921,170300,203487241,900,900,900,900,0
|
|
20230921,170200,203487241,900,900,900,900,0
|
|
20230921,170100,203487241,900,900,900,900,0
|
|
20230921,170000,203487241,900,900,900,900,0
|
|
20230921,165900,203487241,900,900,900,900,0
|
|
20230921,165800,203487241,900,900,900,900,0
|
|
20230921,165700,203487241,900,900,900,900,0
|
|
20230921,165600,203487241,900,900,900,900,0
|
|
20230921,165500,203487241,900,900,900,900,0
|
|
20230921,165400,203487241,900,900,900,900,4293
|
|
20230921,165300,203487241,900,900,900,900,0
|
|
20230921,165200,203487241,900,900,900,900,0
|
|
20230921,165100,203487241,900,900,900,900,0
|
|
20230921,165000,203487241,900,900,900,900,0
|
|
20230921,164900,203487241,900,900,900,900,0
|
|
20230921,164800,203487241,900,900,900,900,0
|
|
20230921,164700,203487241,900,900,900,900,0
|
|
20230921,164600,203487241,900,900,900,900,0
|
|
20230921,164500,203487241,900,900,900,900,0
|
|
20230921,164400,203487241,900,900,900,900,0
|
|
20230921,164300,203487241,900,900,900,900,0
|
|
20230921,164200,203487241,900,900,900,900,0
|
|
20230921,164100,203487241,900,900,900,900,0
|
|
20230921,164000,203487241,900,900,900,900,0
|
|
20230921,163900,203487241,900,900,900,900,0
|
|
20230921,163800,203487241,900,900,900,900,0
|
|
20230921,163700,203487241,900,900,900,900,0
|
|
20230921,163600,203487241,900,900,900,900,0
|
|
20230921,163500,203487241,900,900,900,900,0
|
|
20230921,163400,203487241,900,900,900,900,0
|
|
20230921,163300,203487241,900,900,900,900,0
|
|
20230921,163200,203487241,900,900,900,900,0
|
|
20230921,163100,203487241,900,900,900,900,0
|
|
20230921,163000,203487241,900,900,900,900,0
|
|
20230921,162900,203487241,900,900,900,900,0
|
|
20230921,162800,203487241,900,900,900,900,0
|
|
20230921,162700,203487241,900,900,900,900,0
|
|
20230921,162600,203487241,900,900,900,900,0
|
|
20230921,162500,203487241,900,900,900,900,0
|
|
20230921,162400,203487241,900,900,900,900,4293
|
|
20230921,162300,203487241,900,900,900,900,0
|
|
20230921,162200,203487241,900,900,900,900,0
|
|
20230921,162100,203487241,900,900,900,900,0
|
|
20230921,162000,203487241,900,900,900,900,0
|
|
20230921,161900,203487241,900,900,900,900,0
|
|
20230921,161800,203487241,900,900,900,900,0
|
|
20230921,161700,203487241,900,900,900,900,0
|
|
20230921,161600,203487241,900,900,900,900,0
|
|
20230921,161500,203487241,900,900,900,900,0
|
|
20230921,161400,203487241,900,900,900,900,0
|
|
20230921,161300,203487241,900,900,900,900,0
|
|
20230921,161200,203487241,900,900,900,900,0
|
|
20230921,161100,203487241,900,900,900,900,0
|
|
20230921,161000,203487241,900,900,900,900,0
|
|
20230921,160900,203487241,900,900,900,900,0
|
|
20230921,160800,203487241,900,900,900,900,0
|
|
20230921,160700,203487241,900,900,900,900,0
|
|
20230921,160600,203487241,900,900,900,900,0
|
|
20230921,160500,203487241,900,900,900,900,0
|
|
20230921,160400,203487241,900,900,900,900,0
|
|
20230921,160300,203487241,900,900,900,900,0
|
|
20230921,160200,203487241,900,900,900,900,0
|
|
20230921,160100,203487241,900,900,900,900,0
|
|
20230921,160000,203487241,900,900,900,900,0
|
|
20230921,155900,203487241,900,900,900,900,0
|
|
20230921,155800,203487241,900,900,900,900,0
|
|
20230921,155700,203487241,900,900,900,900,0
|
|
20230921,155600,203487241,900,900,900,900,0
|
|
20230921,155500,203487241,900,900,900,900,0
|
|
20230921,155400,203487241,900,900,900,900,4293
|
|
20230921,155300,203487241,900,900,900,900,0
|
|
20230921,155200,203487241,900,900,900,900,0
|
|
20230921,155100,203487241,900,900,900,900,0
|
|
20230921,155000,203487241,900,900,900,900,0
|
|
20230921,154900,203487241,900,900,900,900,0
|
|
20230921,154800,203487241,900,900,900,900,0
|
|
20230921,154700,203487241,900,900,900,900,0
|
|
20230921,154600,203487241,900,900,900,900,0
|
|
20230921,154500,203487241,900,900,900,900,0
|
|
20230921,154400,203487241,900,900,900,900,0
|
|
20230921,154300,203487241,900,900,900,900,0
|
|
20230921,154200,203487241,900,900,900,900,0
|
|
20230921,154100,203487241,900,900,900,900,0
|
|
20230921,154000,203487241,900,900,900,900,0
|
|
20230921,153900,203487241,900,900,900,900,0
|
|
20230921,153800,203487241,900,900,900,900,0
|
|
20230921,153700,203487241,900,900,900,900,0
|
|
20230921,153600,203487241,900,900,900,900,0
|
|
20230921,153500,203487241,900,900,900,900,0
|
|
20230921,153400,203487241,900,900,900,900,0
|
|
20230921,153300,203487241,900,900,900,900,0
|
|
20230921,153200,203487241,900,900,900,900,0
|
|
20230921,153100,203487241,900,900,900,900,0
|
|
20230921,153000,203487241,900,900,900,900,4293
|
|
20230921,152900,199623541,901,901,901,901,0
|
|
20230921,152800,199623541,901,901,901,901,0
|
|
20230921,152700,199623541,901,901,901,901,0
|
|
20230921,152600,199623541,901,901,901,901,0
|
|
20230921,152500,199623541,901,901,901,901,0
|
|
20230921,152400,199623541,901,901,901,901,0
|
|
20230921,152300,199623541,901,901,901,901,0
|
|
20230921,152200,199623541,901,901,901,901,0
|
|
20230921,152100,199623541,901,901,901,901,0
|
|
20230921,152000,199623541,901,901,901,901,0
|
|
20230921,151900,199623541,901,901,901,901,3
|
|
20230921,151800,199620838,900,900,900,900,197
|
|
20230921,151700,199443538,900,900,900,900,556
|
|
20230921,151600,198943138,900,900,900,900,0
|
|
20230921,151500,198943138,900,900,900,900,0
|
|
20230921,151400,198943138,900,900,900,900,1
|
|
20230921,151300,198942238,896,896,896,896,1
|
|
20230921,151200,198941342,900,900,900,900,1
|
|
20230921,151100,198940442,900,900,900,900,0
|
|
20230921,151000,198940442,900,900,900,900,0
|
|
20230921,150900,198940442,900,900,900,900,0
|
|
20230921,150800,198940442,900,900,900,900,0
|
|
20230921,150700,198940442,900,896,900,896,501
|
|
20230921,150600,198491542,899,899,899,899,0
|
|
20230921,150500,198491542,899,899,899,899,821
|
|
20230921,150400,197753463,899,899,899,899,0
|
|
20230921,150300,197753463,899,899,899,899,0
|
|
20230921,150200,197753463,899,899,899,899,0
|
|
20230921,150100,197753463,899,899,899,899,0
|
|
20230921,150000,197753463,899,899,899,899,0
|
|
20230921,145900,197753463,899,899,899,899,4
|
|
20230921,145800,197749867,899,899,899,899,1
|
|
20230921,145700,197748968,899,899,899,899,1000
|
|
20230921,145600,196849968,899,899,899,899,13
|
|
20230921,145500,196838281,899,899,899,899,1
|
|
20230921,145400,196837382,900,900,900,900,0
|
|
20230921,145300,196837382,900,900,900,900,1
|
|
20230921,145200,196836482,900,900,900,900,0
|
|
20230921,145100,196836482,900,900,900,900,0
|
|
20230921,145000,196836482,900,900,900,900,1
|
|
20230921,144900,196835582,897,897,897,897,214
|
|
20230921,144800,196643624,900,900,900,900,0
|
|
20230921,144700,196643624,900,900,900,900,7
|
|
20230921,144600,196637324,900,900,900,900,1
|
|
20230921,144500,196636424,897,897,897,897,0
|
|
20230921,144400,196636424,897,897,897,897,0
|
|
20230921,144300,196636424,897,897,897,897,166
|
|
20230921,144200,196487522,900,900,900,900,0
|
|
20230921,144100,196487522,900,897,900,896,783
|
|
20230921,144000,195785245,900,900,900,900,0
|
|
20230921,143900,195785245,900,900,900,900,0
|
|
20230921,143800,195785245,900,900,900,900,0
|
|
20230921,143700,195785245,900,900,900,900,0
|
|
20230921,143600,195785245,900,900,900,900,700
|
|
20230921,143500,195155245,900,896,900,896,49
|
|
20230921,143400,195111337,900,900,900,900,0
|
|
20230921,143300,195111337,900,900,900,900,0
|
|
20230921,143200,195111337,900,900,900,900,1
|
|
20230921,143100,195110437,900,899,900,899,33
|
|
20230921,143000,195080769,896,896,896,896,0
|
|
20230921,142900,195080769,896,896,896,896,0
|
|
20230921,142800,195080769,896,896,896,896,0
|
|
20230921,142700,195080769,896,896,896,896,3
|
|
20230921,142600,195078081,896,897,897,896,4721
|
|
20230921,142500,190847994,898,898,898,898,0
|
|
20230921,142400,190847994,898,898,898,898,15
|
|
20230921,142300,190834524,900,900,900,900,0
|
|
20230921,142200,190834524,900,900,900,900,0
|
|
20230921,142100,190834524,900,898,900,898,95
|
|
20230921,142000,190749212,898,898,898,898,10370
|
|
20230921,141900,181436952,898,898,898,898,111
|
|
20230921,141800,181337274,898,898,898,898,0
|
|
20230921,141700,181337274,898,898,898,898,0
|
|
20230921,141600,181337274,898,898,898,898,0
|
|
20230921,141500,181337274,898,898,898,898,0
|
|
20230921,141400,181337274,898,898,898,898,0
|
|
20230921,141300,181337274,898,898,898,898,0
|
|
20230921,141200,181337274,898,898,898,898,0
|
|
20230921,141100,181337274,898,898,898,898,406
|
|
20230921,141000,180972686,898,898,898,898,0
|
|
20230921,140900,180972686,898,898,898,898,0
|
|
20230921,140800,180972686,898,898,898,898,2
|
|
20230921,140700,180970890,897,896,897,896,1270
|
|
20230921,140600,179831870,897,897,897,897,0
|
|
20230921,140500,179831870,897,897,897,897,0
|
|
20230921,140400,179831870,897,897,897,897,29
|
|
20230921,140300,179805857,896,897,897,896,119
|
|
20230921,140200,179699228,897,897,897,897,0
|
|
20230921,140100,179699228,897,897,897,897,0
|
|
20230921,140000,179699228,897,897,897,897,1118
|
|
20230921,135900,178696382,897,897,897,897,0
|
|
20230921,135800,178696382,897,897,897,897,2
|
|
20230921,135700,178694588,897,897,897,897,0
|
|
20230921,135600,178694588,897,897,897,897,1
|
|
20230921,135500,178693691,897,897,897,897,2
|
|
20230921,135400,178691897,897,897,897,897,0
|
|
20230921,135300,178691897,897,897,897,897,0
|
|
20230921,135200,178691897,897,897,897,897,0
|
|
20230921,135100,178691897,897,897,897,895,9878
|
|
20230921,135000,169849997,897,897,897,897,0
|
|
20230921,134900,169849997,897,897,897,897,0
|
|
20230921,134800,169849997,897,897,897,897,0
|
|
20230921,134700,169849997,897,897,897,897,0
|
|
20230921,134600,169849997,897,897,897,897,0
|
|
20230921,134500,169849997,897,897,897,897,0
|
|
20230921,134400,169849997,897,897,897,897,373
|
|
20230921,134300,169515416,898,898,898,898,0
|
|
20230921,134200,169515416,898,898,898,898,0
|
|
20230921,134100,169515416,898,898,898,898,0
|
|
20230921,134000,169515416,898,898,898,898,0
|
|
20230921,133900,169515416,898,898,898,898,0
|
|
20230921,133800,169515416,898,898,898,898,0
|
|
20230921,133700,169515416,898,898,898,898,1
|
|
20230921,133600,169514518,897,897,897,897,57
|
|
20230921,133500,169463389,898,898,898,898,0
|
|
20230921,133400,169463389,898,898,898,898,102
|
|
20230921,133300,169371793,896,897,897,896,3334
|
|
20230921,133200,166383732,898,898,898,898,1
|
|
20230921,133100,166382834,897,897,897,897,1817
|
|
20230921,133000,164752985,898,898,898,898,0
|
|
20230921,132900,164752985,898,898,898,898,1
|
|
20230921,132800,164752087,899,899,899,899,0
|
|
20230921,132700,164752087,899,899,899,899,0
|
|
20230921,132600,164752087,899,899,899,899,12
|
|
20230921,132500,164741299,899,899,899,899,0
|
|
20230921,132400,164741299,899,899,899,899,51
|
|
20230921,132300,164695450,899,899,899,899,1
|
|
20230921,132200,164694551,898,899,899,898,110
|
|
20230921,132100,164595671,899,899,899,899,1
|
|
20230921,132000,164594772,897,897,897,897,0
|
|
20230921,131900,164594772,897,897,897,897,0
|
|
20230921,131800,164594772,897,897,897,897,372
|
|
20230921,131700,164261088,897,897,897,897,500
|
|
20230921,131600,163812588,897,897,897,897,0
|
|
20230921,131500,163812588,897,897,897,897,0
|
|
20230921,131400,163812588,897,896,897,896,3
|
|
20230921,131300,163809899,897,897,897,897,0
|
|
20230921,131200,163809899,897,897,897,897,0
|
|
20230921,131100,163809899,897,897,897,897,0
|
|
20230921,131000,163809899,897,897,897,897,0
|
|
20230921,130900,163809899,897,897,897,897,0
|
|
20230921,130800,163809899,897,896,897,896,3748
|
|
20230921,130700,160451690,896,896,896,896,3253
|
|
20230921,130600,157537002,896,896,896,896,1000
|
|
20230921,130500,156641002,896,896,896,896,1
|
|
20230921,130400,156640106,897,897,897,897,0
|
|
20230921,130300,156640106,897,895,897,895,501
|
|
20230921,130200,156191709,895,895,897,895,3478
|
|
20230921,130100,153078897,897,897,897,894,1879
|
|
20230921,130000,151399065,895,895,897,894,10290
|
|
20230921,125900,142189393,897,896,897,895,11257
|
|
20230921,125800,132105058,898,897,898,897,4992
|
|
20230921,125700,127627233,897,898,898,897,9863
|
|
20230921,125600,118773973,899,899,899,899,3439
|
|
20230921,125500,115682312,899,899,899,899,5005
|
|
20230921,125400,111182817,899,899,899,899,5
|
|
20230921,125300,111178322,902,899,902,899,4
|
|
20230921,125200,111174723,902,902,902,902,0
|
|
20230921,125100,111174723,902,902,902,899,1802
|
|
20230921,125000,109554719,899,902,902,899,6
|
|
20230921,124900,109549322,900,900,900,900,1000
|
|
20230921,124800,108649322,902,902,902,899,23
|
|
20230921,124700,108628621,900,900,902,900,11
|
|
20230921,124600,108618719,899,900,902,899,13
|
|
20230921,124500,108607019,899,899,899,899,0
|
|
20230921,124400,108607019,899,900,900,899,105
|
|
20230921,124300,108512524,900,899,900,899,7
|
|
20230921,124200,108506229,902,902,902,902,2
|
|
20230921,124100,108504425,899,899,899,899,0
|
|
20230921,124000,108504425,899,902,902,899,155
|
|
20230921,123900,108364730,902,902,902,902,0
|
|
20230921,123800,108364730,902,902,902,902,1
|
|
20230921,123700,108363828,899,899,899,899,0
|
|
20230921,123600,108363828,899,899,899,899,5
|
|
20230921,123500,108359333,902,899,902,899,2372
|
|
20230921,123400,106226902,900,900,900,900,121
|
|
20230921,123300,106118002,900,902,902,900,384
|
|
20230921,123200,105772398,900,902,902,900,2027
|
|
20230921,123100,103948096,900,902,902,900,103
|
|
20230921,123000,103855388,903,903,903,903,0
|
|
20230921,122900,103855388,903,903,903,903,0
|
|
20230921,122800,103855388,903,903,903,903,0
|
|
20230921,122700,103855388,903,903,903,903,0
|
|
20230921,122600,103855388,903,903,903,903,0
|
|
20230921,122500,103855388,903,903,903,903,0
|
|
20230921,122400,103855388,903,903,903,903,0
|
|
20230921,122300,103855388,903,903,903,903,0
|
|
20230921,122200,103855388,903,903,903,903,0
|
|
20230921,122100,103855388,903,903,903,903,0
|
|
20230921,122000,103855388,903,903,903,903,0
|
|
20230921,121900,103855388,903,903,903,903,0
|
|
20230921,121800,103855388,903,903,903,903,0
|
|
20230921,121700,103855388,903,903,903,903,1
|
|
20230921,121600,103854485,900,900,900,900,0
|
|
20230921,121500,103854485,900,900,900,900,640
|
|
20230921,121400,103278485,900,899,900,899,49
|
|
20230921,121300,103234386,900,900,900,900,673
|
|
20230921,121200,102628686,900,900,903,900,903
|
|
20230921,121100,101815836,900,900,900,900,0
|
|
20230921,121000,101815836,900,900,900,900,0
|
|
20230921,120900,101815836,900,900,900,900,0
|
|
20230921,120800,101815836,900,899,900,899,240
|
|
20230921,120700,101599956,899,899,899,899,2038
|
|
20230921,120600,99767794,900,900,900,900,1196
|
|
20230921,120500,98691394,900,899,900,899,2
|
|
20230921,120400,98689595,900,900,900,900,0
|
|
20230921,120300,98689595,900,900,900,900,0
|
|
20230921,120200,98689595,900,900,900,900,0
|
|
20230921,120100,98689595,900,900,900,900,0
|
|
20230921,120000,98689595,900,900,900,900,0
|
|
20230921,115900,98689595,900,900,900,900,2
|
|
20230921,115800,98687795,900,900,900,900,56
|
|
20230921,115700,98637395,900,900,900,900,4229
|
|
20230921,115600,94831295,900,900,900,900,0
|
|
20230921,115500,94831295,900,900,900,900,0
|
|
20230921,115400,94831295,900,900,900,900,0
|
|
20230921,115300,94831295,900,900,900,900,400
|
|
20230921,115200,94471295,901,901,901,901,0
|
|
20230921,115100,94471295,901,901,901,901,0
|
|
20230921,115000,94471295,901,901,901,901,0
|
|
20230921,114900,94471295,901,901,901,901,0
|
|
20230921,114800,94471295,901,901,901,901,0
|
|
20230921,114700,94471295,901,901,901,901,0
|
|
20230921,114600,94471295,901,901,901,901,0
|
|
20230921,114500,94471295,901,901,901,901,0
|
|
20230921,114400,94471295,901,901,901,901,0
|
|
20230921,114300,94471295,901,901,901,901,27
|
|
20230921,114200,94446968,900,900,900,900,0
|
|
20230921,114100,94446968,900,900,900,900,0
|
|
20230921,114000,94446968,900,900,900,900,0
|
|
20230921,113900,94446968,900,900,900,900,10000
|
|
20230921,113800,85446968,901,901,901,901,0
|
|
20230921,113700,85446968,901,901,901,901,0
|
|
20230921,113600,85446968,901,901,901,901,0
|
|
20230921,113500,85446968,901,901,901,901,42
|
|
20230921,113400,85409126,901,901,901,901,0
|
|
20230921,113300,85409126,901,901,901,901,5
|
|
20230921,113200,85404621,901,901,901,901,1073
|
|
20230921,113100,84437848,902,902,902,902,0
|
|
20230921,113000,84437848,902,902,902,902,0
|
|
20230921,112900,84437848,902,902,902,902,0
|
|
20230921,112800,84437848,902,900,902,900,240
|
|
20230921,112700,84221608,901,901,901,901,0
|
|
20230921,112600,84221608,901,901,901,901,0
|
|
20230921,112500,84221608,901,901,901,901,45
|
|
20230921,112400,84181063,901,901,901,901,1054
|
|
20230921,112300,83231409,904,904,904,904,0
|
|
20230921,112200,83231409,904,904,904,904,1
|
|
20230921,112100,83230505,904,904,904,904,0
|
|
20230921,112000,83230505,904,904,904,904,0
|
|
20230921,111900,83230505,904,904,904,904,0
|
|
20230921,111800,83230505,904,904,904,904,1
|
|
20230921,111700,83229601,904,904,904,904,0
|
|
20230921,111600,83229601,904,904,904,904,0
|
|
20230921,111500,83229601,904,902,904,902,51
|
|
20230921,111400,83183597,904,904,904,904,0
|
|
20230921,111300,83183597,904,904,904,904,0
|
|
20230921,111200,83183597,904,904,904,904,0
|
|
20230921,111100,83183597,904,904,904,904,1
|
|
20230921,111000,83182693,904,904,904,904,1
|
|
20230921,110900,83181789,902,902,902,902,0
|
|
20230921,110800,83181789,902,902,902,902,110
|
|
20230921,110700,83082569,904,904,904,904,1
|
|
20230921,110600,83081665,906,906,906,906,2
|
|
20230921,110500,83079853,906,906,906,906,1
|
|
20230921,110400,83078947,906,901,906,901,3019
|
|
20230921,110300,80358823,902,902,902,902,1140
|
|
20230921,110200,79330543,906,906,906,906,0
|
|
20230921,110100,79330543,906,906,906,906,0
|
|
20230921,110000,79330543,906,906,906,906,50
|
|
20230921,105900,79285243,906,906,906,906,0
|
|
20230921,105800,79285243,906,902,906,901,5001
|
|
20230921,105700,74778617,902,902,902,902,0
|
|
20230921,105600,74778617,902,904,904,902,3937
|
|
20230921,105500,71226875,904,905,905,904,131
|
|
20230921,105400,71108450,906,906,906,906,1
|
|
20230921,105300,71107544,904,904,904,904,0
|
|
20230921,105200,71107544,904,904,904,904,0
|
|
20230921,105100,71107544,904,904,904,904,20
|
|
20230921,105000,71089464,902,903,903,902,733
|
|
20230921,104900,70427798,902,902,902,902,2038
|
|
20230921,104800,68589522,902,903,903,902,2000
|
|
20230921,104700,66785425,903,903,903,903,0
|
|
20230921,104600,66785425,903,904,904,903,9
|
|
20230921,104500,66777297,905,905,905,905,0
|
|
20230921,104400,66777297,905,905,905,905,119
|
|
20230921,104300,66669602,906,906,906,906,0
|
|
20230921,104200,66669602,906,906,906,906,0
|
|
20230921,104100,66669602,906,906,906,906,0
|
|
20230921,104000,66669602,906,906,906,906,0
|
|
20230921,103900,66669602,906,906,906,906,0
|
|
20230921,103800,66669602,906,906,906,906,0
|
|
20230921,103700,66669602,906,906,906,906,0
|
|
20230921,103600,66669602,906,906,906,906,0
|
|
20230921,103500,66669602,906,906,906,906,0
|
|
20230921,103400,66669602,906,906,906,906,0
|
|
20230921,103300,66669602,906,906,906,906,0
|
|
20230921,103200,66669602,906,906,906,906,1
|
|
20230921,103100,66668696,902,902,902,902,55
|
|
20230921,103000,66619086,906,906,906,906,0
|
|
20230921,102900,66619086,906,906,906,906,490
|
|
20230921,102800,66175146,906,906,906,906,122
|
|
20230921,102700,66064614,906,906,906,906,73
|
|
20230921,102600,65998476,906,906,906,906,22
|
|
20230921,102500,65978544,906,906,906,906,0
|
|
20230921,102400,65978544,906,906,906,906,200
|
|
20230921,102300,65797344,906,906,906,906,1
|
|
20230921,102200,65796438,901,901,906,901,2936
|
|
20230921,102100,63150102,906,901,906,901,501
|
|
20230921,102000,62698696,906,906,906,906,100
|
|
20230921,101900,62608096,906,906,906,906,101
|
|
20230921,101800,62516590,902,906,906,902,2078
|
|
20230921,101700,60641834,906,906,906,906,1
|
|
20230921,101600,60640928,906,906,906,906,0
|
|
20230921,101500,60640928,906,906,906,906,0
|
|
20230921,101400,60640928,906,906,906,906,0
|
|
20230921,101300,60640928,906,906,906,906,0
|
|
20230921,101200,60640928,906,906,906,906,1
|
|
20230921,101100,60640022,906,906,906,906,0
|
|
20230921,101000,60640022,906,906,906,906,0
|
|
20230921,100900,60640022,906,906,906,906,0
|
|
20230921,100800,60640022,906,906,906,906,10
|
|
20230921,100700,60630962,906,906,906,906,1001
|
|
20230921,100600,59724056,902,902,902,902,95
|
|
20230921,100500,59638366,906,906,906,906,5
|
|
20230921,100400,59633836,906,906,906,906,0
|
|
20230921,100300,59633836,906,906,906,906,0
|
|
20230921,100200,59633836,906,906,906,906,1
|
|
20230921,100100,59632930,902,902,902,902,40
|
|
20230921,100000,59596850,906,906,906,906,0
|
|
20230921,095900,59596850,906,906,906,906,0
|
|
20230921,095800,59596850,906,905,906,905,25
|
|
20230921,095700,59574219,905,905,905,905,0
|
|
20230921,095600,59574219,905,901,905,901,1366
|
|
20230921,095500,58343449,900,902,902,900,8677
|
|
20230921,095400,50525049,903,903,903,903,0
|
|
20230921,095300,50525049,903,903,903,903,568
|
|
20230921,095200,50012145,902,903,903,902,100
|
|
20230921,095100,49921890,906,906,906,906,1
|
|
20230921,095000,49920984,901,901,901,901,0
|
|
20230921,094900,49920984,901,906,906,901,3140
|
|
20230921,094800,47089877,906,906,906,906,0
|
|
20230921,094700,47089877,906,906,906,906,1
|
|
20230921,094600,47088971,906,906,906,906,0
|
|
20230921,094500,47088971,906,906,906,906,0
|
|
20230921,094400,47088971,906,906,906,906,1
|
|
20230921,094300,47088065,906,906,906,906,13
|
|
20230921,094200,47076287,906,906,906,906,1
|
|
20230921,094100,47075381,902,903,903,902,1923
|
|
20230921,094000,45339949,903,904,904,903,250
|
|
20230921,093900,45114190,908,908,908,908,2
|
|
20230921,093800,45112374,903,905,905,903,1001
|
|
20230921,093700,44208469,903,903,903,903,1300
|
|
20230921,093600,43034569,908,908,908,908,0
|
|
20230921,093500,43034569,908,906,908,903,991
|
|
20230921,093400,42139153,904,903,904,903,1083
|
|
20230921,093300,41161186,903,903,903,903,1000
|
|
20230921,093200,40258186,906,906,906,906,0
|
|
20230921,093100,40258186,906,906,906,906,0
|
|
20230921,093000,40258186,906,904,906,904,967
|
|
20230921,092900,39384016,905,907,907,905,1665
|
|
20230921,092800,37875526,907,907,907,907,1000
|
|
20230921,092700,36968526,905,905,905,905,2
|
|
20230921,092600,36966716,904,905,905,904,233
|
|
20230921,092500,36755852,904,904,904,904,0
|
|
20230921,092400,36755852,904,903,904,903,1252
|
|
20230921,092300,35625295,905,905,905,905,5
|
|
20230921,092200,35620770,906,903,906,903,5
|
|
20230921,092100,35616246,902,902,902,902,101
|
|
20230921,092000,35525144,900,901,902,899,19642
|
|
20230921,091900,17842740,902,903,903,902,3210
|
|
20230921,091800,14947307,903,903,903,903,357
|
|
20230921,091700,14624936,903,903,903,903,2
|
|
20230921,091600,14623130,902,902,902,902,154
|
|
20230921,091500,14484222,905,903,905,903,3
|
|
20230921,091400,14481510,905,903,905,903,3
|
|
20230921,091300,14478798,902,902,902,902,2820
|
|
20230921,091200,11935158,902,903,903,902,2771
|
|
20230921,091100,9434717,905,903,905,903,4
|
|
20230921,091000,9431100,905,904,905,904,2
|
|
20230921,090900,9429291,904,904,905,904,20
|
|
20230921,090800,9411196,902,902,902,902,15
|
|
20230921,090700,9397666,905,905,905,905,120
|
|
20230921,090600,9289066,902,902,902,902,120
|
|
20230921,090500,9180826,905,905,905,905,21
|
|
20230921,090400,9161821,902,905,905,902,4831
|
|
20230921,090300,4794762,906,907,907,906,3509
|
|
20230921,090200,1614598,908,910,910,908,2
|
|
20230921,090100,1612780,907,907,907,907,1000
|
|
20230921,090000,705780,912,906,912,906,779
|