673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201000,181261053,891,891,891,891,2151
|
|
20230922,200900,181261053,891,891,891,891,0
|
|
20230922,200800,181261053,891,891,891,891,0
|
|
20230922,200700,181261053,891,891,891,891,0
|
|
20230922,200600,181261053,891,891,891,891,0
|
|
20230922,200500,181261053,891,891,891,891,0
|
|
20230922,200400,181261053,891,891,891,891,0
|
|
20230922,200300,181261053,891,891,891,891,0
|
|
20230922,200200,181261053,891,891,891,891,0
|
|
20230922,200100,181261053,891,891,891,891,0
|
|
20230922,200000,181261053,891,891,891,891,0
|
|
20230922,195900,181261053,891,891,891,891,0
|
|
20230922,195800,181261053,891,891,891,891,0
|
|
20230922,195700,181261053,891,891,891,891,0
|
|
20230922,195600,181261053,891,891,891,891,0
|
|
20230922,195500,181261053,891,891,891,891,0
|
|
20230922,195400,181261053,891,891,891,891,0
|
|
20230922,195300,181261053,891,891,891,891,0
|
|
20230922,195200,181261053,891,891,891,891,0
|
|
20230922,195100,181261053,891,891,891,891,0
|
|
20230922,195000,181261053,891,891,891,891,0
|
|
20230922,194900,181261053,891,891,891,891,0
|
|
20230922,194800,181261053,891,891,891,891,0
|
|
20230922,194700,181261053,891,891,891,891,0
|
|
20230922,194600,181261053,891,891,891,891,0
|
|
20230922,194500,181261053,891,891,891,891,0
|
|
20230922,194400,181261053,891,891,891,891,0
|
|
20230922,194300,181261053,891,891,891,891,0
|
|
20230922,194200,181261053,891,891,891,891,0
|
|
20230922,194100,181261053,891,891,891,891,0
|
|
20230922,194000,181261053,891,891,891,891,2151
|
|
20230922,193900,181261053,891,891,891,891,0
|
|
20230922,193800,181261053,891,891,891,891,0
|
|
20230922,193700,181261053,891,891,891,891,0
|
|
20230922,193600,181261053,891,891,891,891,0
|
|
20230922,193500,181261053,891,891,891,891,0
|
|
20230922,193400,181261053,891,891,891,891,0
|
|
20230922,193300,181261053,891,891,891,891,0
|
|
20230922,193200,181261053,891,891,891,891,0
|
|
20230922,193100,181261053,891,891,891,891,0
|
|
20230922,193000,181261053,891,891,891,891,0
|
|
20230922,192900,181261053,891,891,891,891,0
|
|
20230922,192800,181261053,891,891,891,891,0
|
|
20230922,192700,181261053,891,891,891,891,0
|
|
20230922,192600,181261053,891,891,891,891,0
|
|
20230922,192500,181261053,891,891,891,891,0
|
|
20230922,192400,181261053,891,891,891,891,0
|
|
20230922,192300,181261053,891,891,891,891,0
|
|
20230922,192200,181261053,891,891,891,891,0
|
|
20230922,192100,181261053,891,891,891,891,0
|
|
20230922,192000,181261053,891,891,891,891,0
|
|
20230922,191900,181261053,891,891,891,891,0
|
|
20230922,191800,181261053,891,891,891,891,0
|
|
20230922,191700,181261053,891,891,891,891,0
|
|
20230922,191600,181261053,891,891,891,891,0
|
|
20230922,191500,181261053,891,891,891,891,0
|
|
20230922,191400,181261053,891,891,891,891,0
|
|
20230922,191300,181261053,891,891,891,891,0
|
|
20230922,191200,181261053,891,891,891,891,0
|
|
20230922,191100,181261053,891,891,891,891,0
|
|
20230922,191000,181261053,891,891,891,891,2151
|
|
20230922,190900,181261053,891,891,891,891,0
|
|
20230922,190800,181261053,891,891,891,891,0
|
|
20230922,190700,181261053,891,891,891,891,0
|
|
20230922,190600,181261053,891,891,891,891,0
|
|
20230922,190500,181261053,891,891,891,891,0
|
|
20230922,190400,181261053,891,891,891,891,0
|
|
20230922,190300,181261053,891,891,891,891,0
|
|
20230922,190200,181261053,891,891,891,891,0
|
|
20230922,190100,181261053,891,891,891,891,0
|
|
20230922,190000,181261053,891,891,891,891,0
|
|
20230922,185900,181261053,891,891,891,891,0
|
|
20230922,185800,181261053,891,891,891,891,0
|
|
20230922,185700,181261053,891,891,891,891,0
|
|
20230922,185600,181261053,891,891,891,891,0
|
|
20230922,185500,181261053,891,891,891,891,0
|
|
20230922,185400,181261053,891,891,891,891,0
|
|
20230922,185300,181261053,891,891,891,891,0
|
|
20230922,185200,181261053,891,891,891,891,0
|
|
20230922,185100,181261053,891,891,891,891,0
|
|
20230922,185000,181261053,891,891,891,891,0
|
|
20230922,184900,181261053,891,891,891,891,0
|
|
20230922,184800,181261053,891,891,891,891,0
|
|
20230922,184700,181261053,891,891,891,891,0
|
|
20230922,184600,181261053,891,891,891,891,0
|
|
20230922,184500,181261053,891,891,891,891,0
|
|
20230922,184400,181261053,891,891,891,891,0
|
|
20230922,184300,181261053,891,891,891,891,0
|
|
20230922,184200,181261053,891,891,891,891,0
|
|
20230922,184100,181261053,891,891,891,891,0
|
|
20230922,184000,181261053,891,891,891,891,2151
|
|
20230922,183900,181261053,891,891,891,891,0
|
|
20230922,183800,181261053,891,891,891,891,0
|
|
20230922,183700,181261053,891,891,891,891,0
|
|
20230922,183600,181261053,891,891,891,891,0
|
|
20230922,183500,181261053,891,891,891,891,0
|
|
20230922,183400,181261053,891,891,891,891,0
|
|
20230922,183300,181261053,891,891,891,891,0
|
|
20230922,183200,181261053,891,891,891,891,0
|
|
20230922,183100,181261053,891,891,891,891,0
|
|
20230922,183000,181261053,891,891,891,891,0
|
|
20230922,182900,181261053,891,891,891,891,0
|
|
20230922,182800,181261053,891,891,891,891,0
|
|
20230922,182700,181261053,891,891,891,891,0
|
|
20230922,182600,181261053,891,891,891,891,0
|
|
20230922,182500,181261053,891,891,891,891,0
|
|
20230922,182400,181261053,891,891,891,891,0
|
|
20230922,182300,181261053,891,891,891,891,0
|
|
20230922,182200,181261053,891,891,891,891,0
|
|
20230922,182100,181261053,891,891,891,891,0
|
|
20230922,182000,181261053,891,891,891,891,0
|
|
20230922,181900,181261053,891,891,891,891,0
|
|
20230922,181800,181261053,891,891,891,891,0
|
|
20230922,181700,181261053,891,891,891,891,0
|
|
20230922,181600,181261053,891,891,891,891,0
|
|
20230922,181500,181261053,891,891,891,891,0
|
|
20230922,181400,181261053,891,891,891,891,0
|
|
20230922,181300,181261053,891,891,891,891,0
|
|
20230922,181200,181261053,891,891,891,891,0
|
|
20230922,181100,181261053,891,891,891,891,0
|
|
20230922,181000,181261053,891,891,891,891,2151
|
|
20230922,180900,181261053,891,891,891,891,0
|
|
20230922,180800,181261053,891,891,891,891,0
|
|
20230922,180700,181261053,891,891,891,891,0
|
|
20230922,180600,181261053,891,891,891,891,0
|
|
20230922,180500,181261053,891,891,891,891,0
|
|
20230922,180400,181261053,891,891,891,891,0
|
|
20230922,180300,181261053,891,891,891,891,0
|
|
20230922,180200,181261053,891,891,891,891,0
|
|
20230922,180100,181261053,891,891,891,891,0
|
|
20230922,180000,181261053,891,891,891,891,0
|
|
20230922,175900,181261053,891,891,891,891,0
|
|
20230922,175800,181261053,891,891,891,891,0
|
|
20230922,175700,181261053,891,891,891,891,0
|
|
20230922,175600,181261053,891,891,891,891,0
|
|
20230922,175500,181261053,891,891,891,891,0
|
|
20230922,175400,181261053,891,891,891,891,0
|
|
20230922,175300,181261053,891,891,891,891,0
|
|
20230922,175200,181261053,891,891,891,891,0
|
|
20230922,175100,181261053,891,891,891,891,0
|
|
20230922,175000,181261053,891,891,891,891,0
|
|
20230922,174900,181261053,891,891,891,891,0
|
|
20230922,174800,181261053,891,891,891,891,0
|
|
20230922,174700,181261053,891,891,891,891,0
|
|
20230922,174600,181261053,891,891,891,891,0
|
|
20230922,174500,181261053,891,891,891,891,0
|
|
20230922,174400,181261053,891,891,891,891,0
|
|
20230922,174300,181261053,891,891,891,891,0
|
|
20230922,174200,181261053,891,891,891,891,0
|
|
20230922,174100,181261053,891,891,891,891,0
|
|
20230922,174000,181261053,891,891,891,891,2151
|
|
20230922,173900,181261053,891,891,891,891,0
|
|
20230922,173800,181261053,891,891,891,891,0
|
|
20230922,173700,181261053,891,891,891,891,0
|
|
20230922,173600,181261053,891,891,891,891,0
|
|
20230922,173500,181261053,891,891,891,891,0
|
|
20230922,173400,181261053,891,891,891,891,0
|
|
20230922,173300,181261053,891,891,891,891,0
|
|
20230922,173200,181261053,891,891,891,891,0
|
|
20230922,173100,181261053,891,891,891,891,0
|
|
20230922,173000,181261053,891,891,891,891,0
|
|
20230922,172900,181261053,891,891,891,891,0
|
|
20230922,172800,181261053,891,891,891,891,0
|
|
20230922,172700,181261053,891,891,891,891,0
|
|
20230922,172600,181261053,891,891,891,891,0
|
|
20230922,172500,181261053,891,891,891,891,0
|
|
20230922,172400,181261053,891,891,891,891,0
|
|
20230922,172300,181261053,891,891,891,891,0
|
|
20230922,172200,181261053,891,891,891,891,0
|
|
20230922,172100,181261053,891,891,891,891,0
|
|
20230922,172000,181261053,891,891,891,891,0
|
|
20230922,171900,181261053,891,891,891,891,0
|
|
20230922,171800,181261053,891,891,891,891,0
|
|
20230922,171700,181261053,891,891,891,891,0
|
|
20230922,171600,181261053,891,891,891,891,0
|
|
20230922,171500,181261053,891,891,891,891,0
|
|
20230922,171400,181261053,891,891,891,891,0
|
|
20230922,171300,181261053,891,891,891,891,0
|
|
20230922,171200,181261053,891,891,891,891,0
|
|
20230922,171100,181261053,891,891,891,891,0
|
|
20230922,171000,181261053,891,891,891,891,2151
|
|
20230922,170900,181261053,891,891,891,891,0
|
|
20230922,170800,181261053,891,891,891,891,0
|
|
20230922,170700,181261053,891,891,891,891,0
|
|
20230922,170600,181261053,891,891,891,891,0
|
|
20230922,170500,181261053,891,891,891,891,0
|
|
20230922,170400,181261053,891,891,891,891,0
|
|
20230922,170300,181261053,891,891,891,891,0
|
|
20230922,170200,181261053,891,891,891,891,0
|
|
20230922,170100,181261053,891,891,891,891,0
|
|
20230922,170000,181261053,891,891,891,891,0
|
|
20230922,165900,181261053,891,891,891,891,0
|
|
20230922,165800,181261053,891,891,891,891,0
|
|
20230922,165700,181261053,891,891,891,891,0
|
|
20230922,165600,181261053,891,891,891,891,0
|
|
20230922,165500,181261053,891,891,891,891,0
|
|
20230922,165400,181261053,891,891,891,891,0
|
|
20230922,165300,181261053,891,891,891,891,0
|
|
20230922,165200,181261053,891,891,891,891,0
|
|
20230922,165100,181261053,891,891,891,891,0
|
|
20230922,165000,181261053,891,891,891,891,0
|
|
20230922,164900,181261053,891,891,891,891,0
|
|
20230922,164800,181261053,891,891,891,891,0
|
|
20230922,164700,181261053,891,891,891,891,0
|
|
20230922,164600,181261053,891,891,891,891,0
|
|
20230922,164500,181261053,891,891,891,891,0
|
|
20230922,164400,181261053,891,891,891,891,0
|
|
20230922,164300,181261053,891,891,891,891,0
|
|
20230922,164200,181261053,891,891,891,891,0
|
|
20230922,164100,181261053,891,891,891,891,0
|
|
20230922,164000,181261053,891,891,891,891,2151
|
|
20230922,163900,181261053,891,891,891,891,0
|
|
20230922,163800,181261053,891,891,891,891,0
|
|
20230922,163700,181261053,891,891,891,891,0
|
|
20230922,163600,181261053,891,891,891,891,0
|
|
20230922,163500,181261053,891,891,891,891,0
|
|
20230922,163400,181261053,891,891,891,891,0
|
|
20230922,163300,181261053,891,891,891,891,0
|
|
20230922,163200,181261053,891,891,891,891,0
|
|
20230922,163100,181261053,891,891,891,891,0
|
|
20230922,163000,181261053,891,891,891,891,0
|
|
20230922,162900,181261053,891,891,891,891,0
|
|
20230922,162800,181261053,891,891,891,891,0
|
|
20230922,162700,181261053,891,891,891,891,0
|
|
20230922,162600,181261053,891,891,891,891,0
|
|
20230922,162500,181261053,891,891,891,891,0
|
|
20230922,162400,181261053,891,891,891,891,0
|
|
20230922,162300,181261053,891,891,891,891,0
|
|
20230922,162200,181261053,891,891,891,891,0
|
|
20230922,162100,181261053,891,891,891,891,0
|
|
20230922,162000,181261053,891,891,891,891,0
|
|
20230922,161900,181261053,891,891,891,891,0
|
|
20230922,161800,181261053,891,891,891,891,0
|
|
20230922,161700,181261053,891,891,891,891,0
|
|
20230922,161600,181261053,891,891,891,891,0
|
|
20230922,161500,181261053,891,891,891,891,0
|
|
20230922,161400,181261053,891,891,891,891,0
|
|
20230922,161300,181261053,891,891,891,891,0
|
|
20230922,161200,181261053,891,891,891,891,0
|
|
20230922,161100,181261053,891,891,891,891,0
|
|
20230922,161000,181261053,891,891,891,891,2151
|
|
20230922,160900,181261053,891,891,891,891,0
|
|
20230922,160800,181261053,891,891,891,891,0
|
|
20230922,160700,181261053,891,891,891,891,0
|
|
20230922,160600,181261053,891,891,891,891,0
|
|
20230922,160500,181261053,891,891,891,891,0
|
|
20230922,160400,181261053,891,891,891,891,0
|
|
20230922,160300,181261053,891,891,891,891,0
|
|
20230922,160200,181261053,891,891,891,891,0
|
|
20230922,160100,181261053,891,891,891,891,0
|
|
20230922,160000,181261053,891,891,891,891,0
|
|
20230922,155900,181261053,891,891,891,891,0
|
|
20230922,155800,181261053,891,891,891,891,0
|
|
20230922,155700,181261053,891,891,891,891,0
|
|
20230922,155600,181261053,891,891,891,891,0
|
|
20230922,155500,181261053,891,891,891,891,0
|
|
20230922,155400,181261053,891,891,891,891,0
|
|
20230922,155300,181261053,891,891,891,891,0
|
|
20230922,155200,181261053,891,891,891,891,0
|
|
20230922,155100,181261053,891,891,891,891,0
|
|
20230922,155000,181261053,891,891,891,891,0
|
|
20230922,154900,181261053,891,891,891,891,0
|
|
20230922,154800,181261053,891,891,891,891,0
|
|
20230922,154700,181261053,891,891,891,891,0
|
|
20230922,154600,181261053,891,891,891,891,0
|
|
20230922,154500,181261053,891,891,891,891,0
|
|
20230922,154400,181261053,891,891,891,891,0
|
|
20230922,154300,181261053,891,891,891,891,0
|
|
20230922,154200,181261053,891,891,891,891,0
|
|
20230922,154100,181261053,891,891,891,891,0
|
|
20230922,154000,181261053,891,891,891,891,2151
|
|
20230922,153900,181261053,891,891,891,891,0
|
|
20230922,153800,181261053,891,891,891,891,0
|
|
20230922,153700,181261053,891,891,891,891,0
|
|
20230922,153600,181261053,891,891,891,891,0
|
|
20230922,153500,181261053,891,891,891,891,0
|
|
20230922,153400,181261053,891,891,891,891,0
|
|
20230922,153300,181261053,891,891,891,891,0
|
|
20230922,153200,181261053,891,891,891,891,0
|
|
20230922,153100,181261053,891,891,891,891,0
|
|
20230922,153000,181261053,891,891,891,891,2151
|
|
20230922,152900,179344512,885,885,885,885,0
|
|
20230922,152800,179344512,885,885,885,885,0
|
|
20230922,152700,179344512,885,885,885,885,0
|
|
20230922,152600,179344512,885,885,885,885,0
|
|
20230922,152500,179344512,885,885,885,885,0
|
|
20230922,152400,179344512,885,885,885,885,0
|
|
20230922,152300,179344512,885,885,885,885,0
|
|
20230922,152200,179344512,885,885,885,885,0
|
|
20230922,152100,179344512,885,885,885,885,0
|
|
20230922,152000,179344512,885,885,885,885,0
|
|
20230922,151900,179344512,885,890,891,885,2185
|
|
20230922,151800,177410225,885,886,886,885,4684
|
|
20230922,151700,173263483,886,890,890,886,1101
|
|
20230922,151600,172287553,890,890,890,890,0
|
|
20230922,151500,172287553,890,890,890,890,13
|
|
20230922,151400,172275983,891,891,891,891,0
|
|
20230922,151300,172275983,891,891,891,891,0
|
|
20230922,151200,172275983,891,891,891,891,60
|
|
20230922,151100,172222523,891,891,891,891,12
|
|
20230922,151000,172211831,891,891,891,891,0
|
|
20230922,150900,172211831,891,891,891,891,0
|
|
20230922,150800,172211831,891,891,891,891,0
|
|
20230922,150700,172211831,891,891,891,891,1
|
|
20230922,150600,172210940,887,887,887,887,0
|
|
20230922,150500,172210940,887,887,887,887,85
|
|
20230922,150400,172135545,888,889,889,888,45
|
|
20230922,150300,172095575,891,891,891,891,0
|
|
20230922,150200,172095575,891,891,891,891,112
|
|
20230922,150100,171995783,890,890,890,890,10
|
|
20230922,150000,171986883,891,889,891,889,11
|
|
20230922,145900,171977102,890,891,891,890,31
|
|
20230922,145800,171949511,890,890,890,890,15
|
|
20230922,145700,171936161,891,891,891,891,0
|
|
20230922,145600,171936161,891,891,891,891,1
|
|
20230922,145500,171935270,886,891,891,886,710
|
|
20230922,145400,171306200,891,890,891,890,1690
|
|
20230922,145300,169801017,890,890,890,890,0
|
|
20230922,145200,169801017,890,890,890,890,0
|
|
20230922,145100,169801017,890,890,890,890,500
|
|
20230922,145000,169356017,890,890,890,890,20
|
|
20230922,144900,169338217,890,890,890,890,1
|
|
20230922,144800,169337327,892,892,892,892,0
|
|
20230922,144700,169337327,892,892,892,892,0
|
|
20230922,144600,169337327,892,892,892,892,0
|
|
20230922,144500,169337327,892,892,892,892,0
|
|
20230922,144400,169337327,892,892,892,892,0
|
|
20230922,144300,169337327,892,892,892,892,0
|
|
20230922,144200,169337327,892,892,892,892,0
|
|
20230922,144100,169337327,892,892,892,892,0
|
|
20230922,144000,169337327,892,892,892,892,0
|
|
20230922,143900,169337327,892,892,892,892,0
|
|
20230922,143800,169337327,892,892,892,892,1
|
|
20230922,143700,169336435,886,886,886,886,14
|
|
20230922,143600,169324031,892,892,892,892,0
|
|
20230922,143500,169324031,892,891,892,891,1091
|
|
20230922,143400,168351609,886,886,886,886,0
|
|
20230922,143300,168351609,886,888,888,886,2587
|
|
20230922,143200,166054741,890,890,890,890,5
|
|
20230922,143100,166050291,891,891,891,891,0
|
|
20230922,143000,166050291,891,891,891,891,0
|
|
20230922,142900,166050291,891,891,891,891,0
|
|
20230922,142800,166050291,891,891,891,891,1
|
|
20230922,142700,166049400,886,886,886,886,0
|
|
20230922,142600,166049400,886,886,886,886,0
|
|
20230922,142500,166049400,886,887,887,886,5000
|
|
20230922,142400,161619390,886,886,886,886,0
|
|
20230922,142300,161619390,886,886,886,886,307
|
|
20230922,142200,161347388,893,893,893,893,0
|
|
20230922,142100,161347388,893,893,893,893,0
|
|
20230922,142000,161347388,893,893,893,893,0
|
|
20230922,141900,161347388,893,893,893,893,0
|
|
20230922,141800,161347388,893,893,893,893,0
|
|
20230922,141700,161347388,893,893,893,893,0
|
|
20230922,141600,161347388,893,893,893,893,0
|
|
20230922,141500,161347388,893,893,893,893,1
|
|
20230922,141400,161346495,892,892,892,892,798
|
|
20230922,141300,160634679,892,892,892,885,747
|
|
20230922,141200,159971597,892,892,892,892,0
|
|
20230922,141100,159971597,892,892,892,892,1
|
|
20230922,141000,159970705,886,886,886,886,1
|
|
20230922,140900,159969819,893,893,893,893,0
|
|
20230922,140800,159969819,893,893,893,893,0
|
|
20230922,140700,159969819,893,893,893,893,1
|
|
20230922,140600,159968926,892,892,892,892,2
|
|
20230922,140500,159967142,893,893,893,893,0
|
|
20230922,140400,159967142,893,893,893,893,0
|
|
20230922,140300,159967142,893,893,893,893,0
|
|
20230922,140200,159967142,893,893,893,893,1
|
|
20230922,140100,159966249,893,890,894,886,2752
|
|
20230922,140000,157513063,890,888,890,888,1093
|
|
20230922,135900,156541035,889,889,889,889,0
|
|
20230922,135800,156541035,889,889,889,889,1
|
|
20230922,135700,156540146,884,889,889,884,1324
|
|
20230922,135600,155369239,885,887,887,885,145
|
|
20230922,135500,155240882,889,889,889,888,548
|
|
20230922,135400,154754256,890,889,890,889,82
|
|
20230922,135300,154681357,890,890,890,889,322
|
|
20230922,135200,154395077,894,894,894,894,0
|
|
20230922,135100,154395077,894,894,894,894,0
|
|
20230922,135000,154395077,894,894,894,894,0
|
|
20230922,134900,154395077,894,894,894,894,0
|
|
20230922,134800,154395077,894,894,894,894,0
|
|
20230922,134700,154395077,894,894,894,894,1
|
|
20230922,134600,154394183,894,894,894,894,1
|
|
20230922,134500,154393289,889,889,889,889,0
|
|
20230922,134400,154393289,889,889,889,889,621
|
|
20230922,134300,153841220,894,894,894,894,0
|
|
20230922,134200,153841220,894,894,894,894,0
|
|
20230922,134100,153841220,894,894,894,894,0
|
|
20230922,134000,153841220,894,894,894,894,0
|
|
20230922,133900,153841220,894,894,894,894,0
|
|
20230922,133800,153841220,894,894,894,894,0
|
|
20230922,133700,153841220,894,894,894,894,0
|
|
20230922,133600,153841220,894,894,894,894,0
|
|
20230922,133500,153841220,894,894,894,894,0
|
|
20230922,133400,153841220,894,894,894,894,1
|
|
20230922,133300,153840326,890,890,890,890,100
|
|
20230922,133200,153751326,890,890,890,890,859
|
|
20230922,133100,152986816,896,896,896,896,0
|
|
20230922,133000,152986816,896,896,896,896,1
|
|
20230922,132900,152985920,896,896,896,896,1
|
|
20230922,132800,152985024,891,891,891,891,0
|
|
20230922,132700,152985024,891,891,891,891,0
|
|
20230922,132600,152985024,891,891,891,891,490
|
|
20230922,132500,152548434,897,897,897,897,1092
|
|
20230922,132400,151568910,897,897,897,897,0
|
|
20230922,132300,151568910,897,897,897,897,0
|
|
20230922,132200,151568910,897,897,897,897,0
|
|
20230922,132100,151568910,897,897,897,897,1
|
|
20230922,132000,151568013,897,897,897,897,0
|
|
20230922,131900,151568013,897,897,897,897,1
|
|
20230922,131800,151567116,891,891,891,891,640
|
|
20230922,131700,150996876,897,892,897,891,801
|
|
20230922,131600,150282979,894,894,894,894,2000
|
|
20230922,131500,148494979,895,895,895,895,0
|
|
20230922,131400,148494979,895,896,896,895,1301
|
|
20230922,131300,147330583,898,898,898,898,1
|
|
20230922,131200,147329685,897,897,897,897,0
|
|
20230922,131100,147329685,897,897,897,897,1
|
|
20230922,131000,147328788,899,899,899,899,0
|
|
20230922,130900,147328788,899,899,899,899,1
|
|
20230922,130800,147327889,898,898,898,898,2
|
|
20230922,130700,147326093,899,899,899,899,0
|
|
20230922,130600,147326093,899,899,899,899,0
|
|
20230922,130500,147326093,899,899,899,899,0
|
|
20230922,130400,147326093,899,899,899,899,0
|
|
20230922,130300,147326093,899,899,899,899,0
|
|
20230922,130200,147326093,899,899,899,899,1
|
|
20230922,130100,147325194,899,899,899,899,0
|
|
20230922,130000,147325194,899,899,899,899,5
|
|
20230922,125900,147320699,899,899,900,899,8
|
|
20230922,125800,147313506,899,896,899,896,6
|
|
20230922,125700,147308116,896,896,896,896,4
|
|
20230922,125600,147304532,900,900,900,900,0
|
|
20230922,125500,147304532,900,900,900,900,0
|
|
20230922,125400,147304532,900,900,900,900,0
|
|
20230922,125300,147304532,900,900,900,900,0
|
|
20230922,125200,147304532,900,900,900,900,0
|
|
20230922,125100,147304532,900,900,900,900,0
|
|
20230922,125000,147304532,900,896,900,896,11094
|
|
20230922,124900,137329178,896,896,896,896,0
|
|
20230922,124800,137329178,896,896,896,896,0
|
|
20230922,124700,137329178,896,895,896,895,2902
|
|
20230922,124600,134731886,896,896,896,896,0
|
|
20230922,124500,134731886,896,896,896,896,0
|
|
20230922,124400,134731886,896,895,896,895,1701
|
|
20230922,124300,133209490,895,895,895,895,0
|
|
20230922,124200,133209490,895,895,895,895,0
|
|
20230922,124100,133209490,895,895,895,895,0
|
|
20230922,124000,133209490,895,895,895,895,1
|
|
20230922,123900,133208595,895,895,895,895,10
|
|
20230922,123800,133199645,895,895,895,895,111
|
|
20230922,123700,133100300,895,895,895,895,0
|
|
20230922,123600,133100300,895,895,895,895,0
|
|
20230922,123500,133100300,895,895,895,895,0
|
|
20230922,123400,133100300,895,895,895,895,0
|
|
20230922,123300,133100300,895,895,895,895,0
|
|
20230922,123200,133100300,895,895,895,895,1
|
|
20230922,123100,133099405,895,895,895,895,0
|
|
20230922,123000,133099405,895,895,895,895,0
|
|
20230922,122900,133099405,895,895,895,895,0
|
|
20230922,122800,133099405,895,895,895,895,0
|
|
20230922,122700,133099405,895,895,895,895,0
|
|
20230922,122600,133099405,895,895,895,895,2713
|
|
20230922,122500,130671270,895,895,895,895,0
|
|
20230922,122400,130671270,895,895,895,895,44
|
|
20230922,122300,130631890,895,895,895,895,0
|
|
20230922,122200,130631890,895,893,895,893,512
|
|
20230922,122100,130174672,892,891,892,891,4794
|
|
20230922,122000,125899424,890,889,890,889,4705
|
|
20230922,121900,121712974,889,889,889,889,1081
|
|
20230922,121800,120751965,889,888,889,888,722
|
|
20230922,121700,120110786,888,888,888,888,18
|
|
20230922,121600,120094802,889,889,889,889,111
|
|
20230922,121500,119996123,889,888,889,888,1092
|
|
20230922,121400,119026365,888,888,888,888,150
|
|
20230922,121300,118893165,888,888,888,888,0
|
|
20230922,121200,118893165,888,888,888,888,0
|
|
20230922,121100,118893165,888,888,888,888,0
|
|
20230922,121000,118893165,888,888,888,888,0
|
|
20230922,120900,118893165,888,886,888,886,2101
|
|
20230922,120800,117031677,886,886,886,886,0
|
|
20230922,120700,117031677,886,885,888,885,3002
|
|
20230922,120600,114371904,885,885,886,885,3064
|
|
20230922,120500,111659819,885,885,885,885,0
|
|
20230922,120400,111659819,885,885,885,885,929
|
|
20230922,120300,110837654,886,887,887,886,8285
|
|
20230922,120200,103497109,887,887,887,887,0
|
|
20230922,120100,103497109,887,887,887,887,909
|
|
20230922,120000,102690826,888,887,888,887,2871
|
|
20230922,115900,100144248,888,888,888,888,0
|
|
20230922,115800,100144248,888,888,888,888,8
|
|
20230922,115700,100137144,888,888,888,888,2
|
|
20230922,115600,100135368,888,889,889,888,501
|
|
20230922,115500,99690479,890,890,890,890,0
|
|
20230922,115400,99690479,890,890,890,890,0
|
|
20230922,115300,99690479,890,890,890,890,0
|
|
20230922,115200,99690479,890,890,890,890,3
|
|
20230922,115100,99687809,890,890,890,890,0
|
|
20230922,115000,99687809,890,890,890,890,0
|
|
20230922,114900,99687809,890,890,890,890,97
|
|
20230922,114800,99601479,892,892,892,892,0
|
|
20230922,114700,99601479,892,892,892,892,0
|
|
20230922,114600,99601479,892,892,892,892,0
|
|
20230922,114500,99601479,892,892,892,892,0
|
|
20230922,114400,99601479,892,892,892,892,0
|
|
20230922,114300,99601479,892,892,892,892,0
|
|
20230922,114200,99601479,892,892,892,892,0
|
|
20230922,114100,99601479,892,892,892,892,1
|
|
20230922,114000,99600587,887,887,887,887,0
|
|
20230922,113900,99600587,887,887,887,887,865
|
|
20230922,113800,98833332,888,888,888,888,4270
|
|
20230922,113700,95041572,889,889,889,889,0
|
|
20230922,113600,95041572,889,889,889,889,0
|
|
20230922,113500,95041572,889,889,889,889,0
|
|
20230922,113400,95041572,889,889,889,889,215
|
|
20230922,113300,94850437,892,892,892,892,0
|
|
20230922,113200,94850437,892,892,892,892,0
|
|
20230922,113100,94850437,892,892,892,892,0
|
|
20230922,113000,94850437,892,892,892,892,0
|
|
20230922,112900,94850437,892,892,892,892,1
|
|
20230922,112800,94849545,893,893,893,893,0
|
|
20230922,112700,94849545,893,893,893,893,0
|
|
20230922,112600,94849545,893,893,893,893,0
|
|
20230922,112500,94849545,893,893,893,893,0
|
|
20230922,112400,94849545,893,893,893,893,0
|
|
20230922,112300,94849545,893,893,893,893,0
|
|
20230922,112200,94849545,893,893,893,893,0
|
|
20230922,112100,94849545,893,893,893,893,0
|
|
20230922,112000,94849545,893,893,893,893,0
|
|
20230922,111900,94849545,893,893,893,893,0
|
|
20230922,111800,94849545,893,893,893,893,0
|
|
20230922,111700,94849545,893,888,893,887,1394
|
|
20230922,111600,93611361,893,893,893,893,0
|
|
20230922,111500,93611361,893,893,893,893,0
|
|
20230922,111400,93611361,893,893,893,893,0
|
|
20230922,111300,93611361,893,893,893,893,0
|
|
20230922,111200,93611361,893,893,893,893,0
|
|
20230922,111100,93611361,893,893,893,893,1
|
|
20230922,111000,93610468,894,894,894,894,11
|
|
20230922,110900,93600634,894,894,894,894,0
|
|
20230922,110800,93600634,894,894,894,894,74
|
|
20230922,110700,93534478,894,894,894,894,0
|
|
20230922,110600,93534478,894,894,894,894,0
|
|
20230922,110500,93534478,894,894,894,894,10
|
|
20230922,110400,93525538,894,894,894,894,0
|
|
20230922,110300,93525538,894,894,894,894,1
|
|
20230922,110200,93524644,894,894,894,894,0
|
|
20230922,110100,93524644,894,894,894,894,200
|
|
20230922,110000,93345844,894,894,894,894,0
|
|
20230922,105900,93345844,894,894,894,894,0
|
|
20230922,105800,93345844,894,894,894,894,1
|
|
20230922,105700,93344950,894,894,894,894,1
|
|
20230922,105600,93344056,895,895,895,895,0
|
|
20230922,105500,93344056,895,895,895,895,1
|
|
20230922,105400,93343161,895,895,895,895,0
|
|
20230922,105300,93343161,895,895,895,895,0
|
|
20230922,105200,93343161,895,895,895,895,0
|
|
20230922,105100,93343161,895,895,895,895,0
|
|
20230922,105000,93343161,895,895,895,895,0
|
|
20230922,104900,93343161,895,890,895,890,1038
|
|
20230922,104800,92419157,889,889,889,889,1898
|
|
20230922,104700,90731835,889,889,889,889,0
|
|
20230922,104600,90731835,889,889,889,889,0
|
|
20230922,104500,90731835,889,889,889,889,0
|
|
20230922,104400,90731835,889,889,889,889,0
|
|
20230922,104300,90731835,889,889,889,889,1
|
|
20230922,104200,90730946,889,889,889,889,0
|
|
20230922,104100,90730946,889,884,889,884,2
|
|
20230922,104000,90729173,890,890,890,890,0
|
|
20230922,103900,90729173,890,890,890,890,0
|
|
20230922,103800,90729173,890,890,890,890,1
|
|
20230922,103700,90728283,889,889,889,889,0
|
|
20230922,103600,90728283,889,889,889,889,651
|
|
20230922,103500,90149544,888,887,888,887,8343
|
|
20230922,103400,82748840,887,887,887,887,0
|
|
20230922,103300,82748840,887,886,887,884,578
|
|
20230922,103200,82237872,887,887,887,887,0
|
|
20230922,103100,82237872,887,887,887,887,0
|
|
20230922,103000,82237872,887,887,887,887,0
|
|
20230922,102900,82237872,887,884,887,883,1660
|
|
20230922,102800,80772082,884,884,884,884,0
|
|
20230922,102700,80772082,884,884,884,884,500
|
|
20230922,102600,80330082,887,887,887,887,0
|
|
20230922,102500,80330082,887,887,887,887,0
|
|
20230922,102400,80330082,887,887,887,887,0
|
|
20230922,102300,80330082,887,883,887,883,14
|
|
20230922,102200,80317716,883,887,887,883,3019
|
|
20230922,102100,77651935,883,886,887,883,631
|
|
20230922,102000,77094755,887,887,887,887,1
|
|
20230922,101900,77093868,883,883,883,883,1925
|
|
20230922,101800,75394093,883,885,885,883,18276
|
|
20230922,101700,59251333,887,887,887,887,0
|
|
20230922,101600,59251333,887,887,887,887,400
|
|
20230922,101500,58896533,887,887,887,887,500
|
|
20230922,101400,58453033,887,887,887,887,114
|
|
20230922,101300,58351915,887,887,887,887,0
|
|
20230922,101200,58351915,887,887,887,887,0
|
|
20230922,101100,58351915,887,887,887,887,0
|
|
20230922,101000,58351915,887,884,887,884,2
|
|
20230922,100900,58350144,884,884,884,884,603
|
|
20230922,100800,57817092,887,887,887,887,1
|
|
20230922,100700,57816205,888,888,888,888,0
|
|
20230922,100600,57816205,888,888,888,888,0
|
|
20230922,100500,57816205,888,883,888,883,11
|
|
20230922,100400,57806487,888,888,888,888,6
|
|
20230922,100300,57801159,883,882,883,882,2659
|
|
20230922,100200,55455311,882,883,883,881,2867
|
|
20230922,100100,52929480,882,882,882,882,4814
|
|
20230922,100000,48683532,883,883,883,883,0
|
|
20230922,095900,48683532,883,883,883,882,4586
|
|
20230922,095800,44637273,883,883,883,883,0
|
|
20230922,095700,44637273,883,883,883,883,449
|
|
20230922,095600,44240806,883,886,887,883,29
|
|
20230922,095500,44215189,886,886,886,886,0
|
|
20230922,095400,44215189,886,888,888,886,2
|
|
20230922,095300,44213415,886,883,886,883,661
|
|
20230922,095200,43628222,886,886,886,886,0
|
|
20230922,095100,43628222,886,886,886,886,1
|
|
20230922,095000,43627336,883,883,883,883,1
|
|
20230922,094900,43626453,883,883,883,883,906
|
|
20230922,094800,42826455,886,886,886,886,300
|
|
20230922,094700,42560655,886,886,886,886,200
|
|
20230922,094600,42383455,888,888,888,888,1616
|
|
20230922,094500,40948447,883,888,888,883,2234
|
|
20230922,094400,38975680,888,888,888,888,100
|
|
20230922,094300,38886880,888,888,888,888,1
|
|
20230922,094200,38885992,884,888,888,884,369
|
|
20230922,094100,38559756,888,885,888,882,10001
|
|
20230922,094000,29734618,888,888,888,888,0
|
|
20230922,093900,29734618,888,888,888,888,1193
|
|
20230922,093800,28675234,887,887,887,887,600
|
|
20230922,093700,28143034,887,887,887,887,202
|
|
20230922,093600,27963860,887,886,887,886,237
|
|
20230922,093500,27753680,885,885,885,885,5
|
|
20230922,093400,27749255,886,886,886,886,56
|
|
20230922,093300,27699639,886,885,886,885,211
|
|
20230922,093200,27512903,886,886,886,886,200
|
|
20230922,093100,27335703,886,886,886,886,1100
|
|
20230922,093000,26361103,886,886,886,884,2333
|
|
20230922,092900,24296725,886,886,886,886,1
|
|
20230922,092800,24295839,886,886,886,886,250
|
|
20230922,092700,24074339,886,886,886,886,1
|
|
20230922,092600,24073453,886,886,886,886,0
|
|
20230922,092500,24073453,886,886,886,886,52
|
|
20230922,092400,24027381,886,885,886,884,240
|
|
20230922,092300,23814901,889,890,890,889,1479
|
|
20230922,092200,22498621,889,888,889,888,1999
|
|
20230922,092100,20722509,888,887,888,885,430
|
|
20230922,092000,20341320,887,887,887,887,715
|
|
20230922,091900,19707115,891,891,891,891,0
|
|
20230922,091800,19707115,891,891,891,891,0
|
|
20230922,091700,19707115,891,891,891,891,0
|
|
20230922,091600,19707115,891,887,891,883,4001
|
|
20230922,091500,16164876,891,890,891,887,240
|
|
20230922,091400,15951490,891,891,891,891,13
|
|
20230922,091300,15939907,891,891,891,891,1
|
|
20230922,091200,15939016,891,891,891,891,2
|
|
20230922,091100,15937234,890,890,890,890,0
|
|
20230922,091000,15937234,890,890,890,890,0
|
|
20230922,090900,15937234,890,890,890,890,199
|
|
20230922,090800,15760124,890,888,890,888,3025
|
|
20230922,090700,13073922,888,888,888,888,1010
|
|
20230922,090600,12177042,888,888,888,888,2
|
|
20230922,090500,12175266,888,888,888,884,3868
|
|
20230922,090400,8752864,886,886,886,886,631
|
|
20230922,090300,8193798,888,888,888,888,0
|
|
20230922,090200,8193798,888,884,888,884,215
|
|
20230922,090100,8003734,888,893,893,883,6725
|
|
20230922,090000,2021656,893,895,895,893,2262
|