616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191300,611200018,952,952,952,952,11934
|
|
20230911,191200,611200018,952,952,952,952,0
|
|
20230911,191100,611200018,952,952,952,952,0
|
|
20230911,191000,611200018,952,952,952,952,0
|
|
20230911,190900,611200018,952,952,952,952,0
|
|
20230911,190800,611200018,952,952,952,952,0
|
|
20230911,190700,611200018,952,952,952,952,0
|
|
20230911,190600,611200018,952,952,952,952,0
|
|
20230911,190500,611200018,952,952,952,952,0
|
|
20230911,190400,611200018,952,952,952,952,0
|
|
20230911,190300,611200018,952,952,952,952,0
|
|
20230911,190200,611200018,952,952,952,952,0
|
|
20230911,190100,611200018,952,952,952,952,0
|
|
20230911,190000,611200018,952,952,952,952,0
|
|
20230911,185900,611200018,952,952,952,952,0
|
|
20230911,185800,611200018,952,952,952,952,0
|
|
20230911,185700,611200018,952,952,952,952,0
|
|
20230911,185600,611200018,952,952,952,952,0
|
|
20230911,185500,611200018,952,952,952,952,0
|
|
20230911,185400,611200018,952,952,952,952,0
|
|
20230911,185300,611200018,952,952,952,952,0
|
|
20230911,185200,611200018,952,952,952,952,0
|
|
20230911,185100,611200018,952,952,952,952,0
|
|
20230911,185000,611200018,952,952,952,952,0
|
|
20230911,184900,611200018,952,952,952,952,0
|
|
20230911,184800,611200018,952,952,952,952,0
|
|
20230911,184700,611200018,952,952,952,952,0
|
|
20230911,184600,611200018,952,952,952,952,0
|
|
20230911,184500,611200018,952,952,952,952,0
|
|
20230911,184400,611200018,952,952,952,952,0
|
|
20230911,184300,611200018,952,952,952,952,11934
|
|
20230911,184200,611200018,952,952,952,952,0
|
|
20230911,184100,611200018,952,952,952,952,0
|
|
20230911,184000,611200018,952,952,952,952,0
|
|
20230911,183900,611200018,952,952,952,952,0
|
|
20230911,183800,611200018,952,952,952,952,0
|
|
20230911,183700,611200018,952,952,952,952,0
|
|
20230911,183600,611200018,952,952,952,952,0
|
|
20230911,183500,611200018,952,952,952,952,0
|
|
20230911,183400,611200018,952,952,952,952,0
|
|
20230911,183300,611200018,952,952,952,952,0
|
|
20230911,183200,611200018,952,952,952,952,0
|
|
20230911,183100,611200018,952,952,952,952,0
|
|
20230911,183000,611200018,952,952,952,952,0
|
|
20230911,182900,611200018,952,952,952,952,0
|
|
20230911,182800,611200018,952,952,952,952,0
|
|
20230911,182700,611200018,952,952,952,952,0
|
|
20230911,182600,611200018,952,952,952,952,0
|
|
20230911,182500,611200018,952,952,952,952,0
|
|
20230911,182400,611200018,952,952,952,952,0
|
|
20230911,182300,611200018,952,952,952,952,0
|
|
20230911,182200,611200018,952,952,952,952,0
|
|
20230911,182100,611200018,952,952,952,952,0
|
|
20230911,182000,611200018,952,952,952,952,0
|
|
20230911,181900,611200018,952,952,952,952,0
|
|
20230911,181800,611200018,952,952,952,952,0
|
|
20230911,181700,611200018,952,952,952,952,0
|
|
20230911,181600,611200018,952,952,952,952,0
|
|
20230911,181500,611200018,952,952,952,952,0
|
|
20230911,181400,611200018,952,952,952,952,0
|
|
20230911,181300,611200018,952,952,952,952,11934
|
|
20230911,181200,611200018,952,952,952,952,0
|
|
20230911,181100,611200018,952,952,952,952,0
|
|
20230911,181000,611200018,952,952,952,952,0
|
|
20230911,180900,611200018,952,952,952,952,0
|
|
20230911,180800,611200018,952,952,952,952,0
|
|
20230911,180700,611200018,952,952,952,952,0
|
|
20230911,180600,611200018,952,952,952,952,0
|
|
20230911,180500,611200018,952,952,952,952,0
|
|
20230911,180400,611200018,952,952,952,952,0
|
|
20230911,180300,611200018,952,952,952,952,0
|
|
20230911,180200,611200018,952,952,952,952,0
|
|
20230911,180100,611200018,952,952,952,952,0
|
|
20230911,180000,611200018,952,952,952,952,0
|
|
20230911,175900,611200018,952,952,952,952,0
|
|
20230911,175800,611200018,952,952,952,952,0
|
|
20230911,175700,611200018,952,952,952,952,0
|
|
20230911,175600,611200018,952,952,952,952,0
|
|
20230911,175500,611200018,952,952,952,952,0
|
|
20230911,175400,611200018,952,952,952,952,0
|
|
20230911,175300,611200018,952,952,952,952,0
|
|
20230911,175200,611200018,952,952,952,952,0
|
|
20230911,175100,611200018,952,952,952,952,0
|
|
20230911,175000,611200018,952,952,952,952,0
|
|
20230911,174900,611200018,952,952,952,952,0
|
|
20230911,174800,611200018,952,952,952,952,0
|
|
20230911,174700,611200018,952,952,952,952,0
|
|
20230911,174600,611200018,952,952,952,952,0
|
|
20230911,174500,611200018,952,952,952,952,0
|
|
20230911,174400,611200018,952,952,952,952,0
|
|
20230911,174300,611200018,952,952,952,952,11934
|
|
20230911,174200,611200018,952,952,952,952,0
|
|
20230911,174100,611200018,952,952,952,952,0
|
|
20230911,174000,611200018,952,952,952,952,0
|
|
20230911,173900,611200018,952,952,952,952,0
|
|
20230911,173800,611200018,952,952,952,952,0
|
|
20230911,173700,611200018,952,952,952,952,0
|
|
20230911,173600,611200018,952,952,952,952,0
|
|
20230911,173500,611200018,952,952,952,952,0
|
|
20230911,173400,611200018,952,952,952,952,0
|
|
20230911,173300,611200018,952,952,952,952,0
|
|
20230911,173200,611200018,952,952,952,952,0
|
|
20230911,173100,611200018,952,952,952,952,0
|
|
20230911,173000,611200018,952,952,952,952,0
|
|
20230911,172900,611200018,952,952,952,952,0
|
|
20230911,172800,611200018,952,952,952,952,0
|
|
20230911,172700,611200018,952,952,952,952,0
|
|
20230911,172600,611200018,952,952,952,952,0
|
|
20230911,172500,611200018,952,952,952,952,0
|
|
20230911,172400,611200018,952,952,952,952,0
|
|
20230911,172300,611200018,952,952,952,952,0
|
|
20230911,172200,611200018,952,952,952,952,0
|
|
20230911,172100,611200018,952,952,952,952,0
|
|
20230911,172000,611200018,952,952,952,952,0
|
|
20230911,171900,611200018,952,952,952,952,0
|
|
20230911,171800,611200018,952,952,952,952,0
|
|
20230911,171700,611200018,952,952,952,952,0
|
|
20230911,171600,611200018,952,952,952,952,0
|
|
20230911,171500,611200018,952,952,952,952,0
|
|
20230911,171400,611200018,952,952,952,952,0
|
|
20230911,171300,611200018,952,952,952,952,11934
|
|
20230911,171200,611200018,952,952,952,952,0
|
|
20230911,171100,611200018,952,952,952,952,0
|
|
20230911,171000,611200018,952,952,952,952,0
|
|
20230911,170900,611200018,952,952,952,952,0
|
|
20230911,170800,611200018,952,952,952,952,0
|
|
20230911,170700,611200018,952,952,952,952,0
|
|
20230911,170600,611200018,952,952,952,952,0
|
|
20230911,170500,611200018,952,952,952,952,0
|
|
20230911,170400,611200018,952,952,952,952,0
|
|
20230911,170300,611200018,952,952,952,952,0
|
|
20230911,170200,611200018,952,952,952,952,0
|
|
20230911,170100,611200018,952,952,952,952,0
|
|
20230911,170000,611200018,952,952,952,952,0
|
|
20230911,165900,611200018,952,952,952,952,0
|
|
20230911,165800,611200018,952,952,952,952,0
|
|
20230911,165700,611200018,952,952,952,952,0
|
|
20230911,165600,611200018,952,952,952,952,0
|
|
20230911,165500,611200018,952,952,952,952,0
|
|
20230911,165400,611200018,952,952,952,952,0
|
|
20230911,165300,611200018,952,952,952,952,0
|
|
20230911,165200,611200018,952,952,952,952,0
|
|
20230911,165100,611200018,952,952,952,952,0
|
|
20230911,165000,611200018,952,952,952,952,0
|
|
20230911,164900,611200018,952,952,952,952,0
|
|
20230911,164800,611200018,952,952,952,952,0
|
|
20230911,164700,611200018,952,952,952,952,0
|
|
20230911,164600,611200018,952,952,952,952,0
|
|
20230911,164500,611200018,952,952,952,952,0
|
|
20230911,164400,611200018,952,952,952,952,0
|
|
20230911,164300,611200018,952,952,952,952,11934
|
|
20230911,164200,611200018,952,952,952,952,0
|
|
20230911,164100,611200018,952,952,952,952,0
|
|
20230911,164000,611200018,952,952,952,952,0
|
|
20230911,163900,611200018,952,952,952,952,0
|
|
20230911,163800,611200018,952,952,952,952,0
|
|
20230911,163700,611200018,952,952,952,952,0
|
|
20230911,163600,611200018,952,952,952,952,0
|
|
20230911,163500,611200018,952,952,952,952,0
|
|
20230911,163400,611200018,952,952,952,952,0
|
|
20230911,163300,611200018,952,952,952,952,0
|
|
20230911,163200,611200018,952,952,952,952,0
|
|
20230911,163100,611200018,952,952,952,952,0
|
|
20230911,163000,611200018,952,952,952,952,0
|
|
20230911,162900,611200018,952,952,952,952,0
|
|
20230911,162800,611200018,952,952,952,952,0
|
|
20230911,162700,611200018,952,952,952,952,0
|
|
20230911,162600,611200018,952,952,952,952,0
|
|
20230911,162500,611200018,952,952,952,952,0
|
|
20230911,162400,611200018,952,952,952,952,0
|
|
20230911,162300,611200018,952,952,952,952,0
|
|
20230911,162200,611200018,952,952,952,952,0
|
|
20230911,162100,611200018,952,952,952,952,0
|
|
20230911,162000,611200018,952,952,952,952,0
|
|
20230911,161900,611200018,952,952,952,952,0
|
|
20230911,161800,611200018,952,952,952,952,0
|
|
20230911,161700,611200018,952,952,952,952,0
|
|
20230911,161600,611200018,952,952,952,952,0
|
|
20230911,161500,611200018,952,952,952,952,0
|
|
20230911,161400,611200018,952,952,952,952,0
|
|
20230911,161300,611200018,952,952,952,952,11934
|
|
20230911,161200,611200018,952,952,952,952,0
|
|
20230911,161100,611200018,952,952,952,952,0
|
|
20230911,161000,611200018,952,952,952,952,0
|
|
20230911,160900,611200018,952,952,952,952,0
|
|
20230911,160800,611200018,952,952,952,952,0
|
|
20230911,160700,611200018,952,952,952,952,0
|
|
20230911,160600,611200018,952,952,952,952,0
|
|
20230911,160500,611200018,952,952,952,952,0
|
|
20230911,160400,611200018,952,952,952,952,0
|
|
20230911,160300,611200018,952,952,952,952,0
|
|
20230911,160200,611200018,952,952,952,952,0
|
|
20230911,160100,611200018,952,952,952,952,0
|
|
20230911,160000,611200018,952,952,952,952,0
|
|
20230911,155900,611200018,952,952,952,952,0
|
|
20230911,155800,611200018,952,952,952,952,0
|
|
20230911,155700,611200018,952,952,952,952,0
|
|
20230911,155600,611200018,952,952,952,952,0
|
|
20230911,155500,611200018,952,952,952,952,0
|
|
20230911,155400,611200018,952,952,952,952,0
|
|
20230911,155300,611200018,952,952,952,952,0
|
|
20230911,155200,611200018,952,952,952,952,0
|
|
20230911,155100,611200018,952,952,952,952,0
|
|
20230911,155000,611200018,952,952,952,952,0
|
|
20230911,154900,611200018,952,952,952,952,0
|
|
20230911,154800,611200018,952,952,952,952,0
|
|
20230911,154700,611200018,952,952,952,952,0
|
|
20230911,154600,611200018,952,952,952,952,0
|
|
20230911,154500,611200018,952,952,952,952,0
|
|
20230911,154400,611200018,952,952,952,952,0
|
|
20230911,154300,611200018,952,952,952,952,11934
|
|
20230911,154200,611200018,952,952,952,952,0
|
|
20230911,154100,611200018,952,952,952,952,0
|
|
20230911,154000,611200018,952,952,952,952,0
|
|
20230911,153900,611200018,952,952,952,952,0
|
|
20230911,153800,611200018,952,952,952,952,0
|
|
20230911,153700,611200018,952,952,952,952,0
|
|
20230911,153600,611200018,952,952,952,952,0
|
|
20230911,153500,611200018,952,952,952,952,0
|
|
20230911,153400,611200018,952,952,952,952,0
|
|
20230911,153300,611200018,952,952,952,952,0
|
|
20230911,153200,611200018,952,952,952,952,0
|
|
20230911,153100,611200018,952,952,952,952,0
|
|
20230911,153000,611200018,952,952,952,952,11934
|
|
20230911,152900,599838850,953,953,953,953,0
|
|
20230911,152800,599838850,953,953,953,953,0
|
|
20230911,152700,599838850,953,953,953,953,0
|
|
20230911,152600,599838850,953,953,953,953,0
|
|
20230911,152500,599838850,953,953,953,953,0
|
|
20230911,152400,599838850,953,953,953,953,0
|
|
20230911,152300,599838850,953,953,953,953,0
|
|
20230911,152200,599838850,953,953,953,953,0
|
|
20230911,152100,599838850,953,953,953,953,0
|
|
20230911,152000,599838850,953,953,953,953,0
|
|
20230911,151900,599838850,953,950,953,950,6298
|
|
20230911,151800,593845533,949,948,949,947,1420
|
|
20230911,151700,592498309,948,950,950,948,525
|
|
20230911,151600,592000562,950,950,950,950,40
|
|
20230911,151500,591962562,950,946,950,946,173
|
|
20230911,151400,591798723,946,946,946,946,153
|
|
20230911,151300,591653985,945,950,952,945,538
|
|
20230911,151200,591143391,950,950,953,950,4261
|
|
20230911,151100,587086117,950,941,950,941,4384
|
|
20230911,151000,582933320,938,945,945,938,5
|
|
20230911,150900,582928621,938,938,945,938,120
|
|
20230911,150800,582815863,938,941,941,938,429
|
|
20230911,150700,582412228,944,944,944,944,0
|
|
20230911,150600,582412228,944,944,944,944,300
|
|
20230911,150500,582129028,945,940,945,940,256
|
|
20230911,150400,581888205,941,941,941,941,0
|
|
20230911,150300,581888205,941,941,941,938,141
|
|
20230911,150200,581755584,941,941,941,941,20
|
|
20230911,150100,581736764,945,949,949,938,529
|
|
20230911,150000,581239424,949,943,949,941,66
|
|
20230911,145900,581177195,953,949,953,949,109
|
|
20230911,145800,581073635,949,943,949,943,9364
|
|
20230911,145700,572195510,943,943,943,943,2
|
|
20230911,145600,572193624,943,941,943,935,509
|
|
20230911,145500,571714917,941,935,941,935,226
|
|
20230911,145400,571503601,935,939,941,935,1048
|
|
20230911,145300,570519781,935,935,939,935,157
|
|
20230911,145200,570372966,941,932,941,932,2381
|
|
20230911,145100,568139032,931,931,931,931,0
|
|
20230911,145000,568139032,931,931,931,931,100
|
|
20230911,144900,568045932,931,931,931,931,1
|
|
20230911,144800,568045001,926,929,929,926,1127
|
|
20230911,144700,566999901,929,929,929,929,0
|
|
20230911,144600,566999901,929,926,929,926,136
|
|
20230911,144500,566873622,925,925,925,925,0
|
|
20230911,144400,566873622,925,932,932,925,948
|
|
20230911,144300,565993024,932,932,932,932,0
|
|
20230911,144200,565993024,932,932,932,932,431
|
|
20230911,144100,565591332,932,932,932,932,193
|
|
20230911,144000,565411456,929,929,929,929,0
|
|
20230911,143900,565411456,929,929,929,929,0
|
|
20230911,143800,565411456,929,929,929,929,0
|
|
20230911,143700,565411456,929,929,929,929,0
|
|
20230911,143600,565411456,929,928,938,926,909
|
|
20230911,143500,564567608,935,934,935,934,17608
|
|
20230911,143400,548121641,934,934,934,934,3084
|
|
20230911,143300,545241185,928,928,928,928,50
|
|
20230911,143200,545194785,934,934,934,934,1
|
|
20230911,143100,545193851,934,934,934,934,100
|
|
20230911,143000,545100451,935,935,935,935,0
|
|
20230911,142900,545100451,935,929,935,929,2000
|
|
20230911,142800,543233639,927,927,927,927,36
|
|
20230911,142700,543200267,929,931,931,929,116
|
|
20230911,142600,543092373,930,925,930,925,921
|
|
20230911,142500,542236413,924,924,924,924,0
|
|
20230911,142400,542236413,924,924,924,924,0
|
|
20230911,142300,542236413,924,924,924,924,63
|
|
20230911,142200,542178201,925,925,925,925,0
|
|
20230911,142100,542178201,925,925,925,925,0
|
|
20230911,142000,542178201,925,925,925,925,0
|
|
20230911,141900,542178201,925,924,925,924,224
|
|
20230911,141800,541971009,924,924,924,924,13
|
|
20230911,141700,541958997,924,924,924,924,210
|
|
20230911,141600,541764957,929,928,929,928,129
|
|
20230911,141500,541645234,927,924,927,924,374
|
|
20230911,141400,541298823,925,923,925,923,311
|
|
20230911,141300,541011420,923,921,923,921,57
|
|
20230911,141200,540958851,921,921,921,921,0
|
|
20230911,141100,540958851,921,921,921,921,751
|
|
20230911,141000,540267180,921,920,921,920,1069
|
|
20230911,140900,539282700,920,921,921,920,1376
|
|
20230911,140800,538016771,920,926,926,920,100
|
|
20230911,140700,537924345,926,922,926,922,300
|
|
20230911,140600,537647656,922,922,922,922,420
|
|
20230911,140500,537260416,922,922,922,922,0
|
|
20230911,140400,537260416,922,922,922,922,329
|
|
20230911,140300,536957078,920,920,920,920,16397
|
|
20230911,140200,521871838,922,922,922,922,200
|
|
20230911,140100,521687438,922,922,922,922,0
|
|
20230911,140000,521687438,922,921,922,921,146
|
|
20230911,135900,521552937,921,921,921,921,0
|
|
20230911,135800,521552937,921,922,922,921,600
|
|
20230911,135700,521000237,925,925,925,925,0
|
|
20230911,135600,521000237,925,925,925,925,0
|
|
20230911,135500,521000237,925,925,925,925,10
|
|
20230911,135400,520990987,925,925,925,925,5
|
|
20230911,135300,520986362,926,921,926,921,147
|
|
20230911,135200,520850495,920,919,920,919,120
|
|
20230911,135100,520740155,919,919,919,919,0
|
|
20230911,135000,520740155,919,919,919,919,138
|
|
20230911,134900,520613333,919,919,919,919,0
|
|
20230911,134800,520613333,919,920,920,919,882
|
|
20230911,134700,519802393,920,921,921,920,600
|
|
20230911,134600,519250293,922,923,923,922,36
|
|
20230911,134500,519217093,923,923,923,923,892
|
|
20230911,134400,518393777,923,923,923,923,1633
|
|
20230911,134300,516886518,927,923,927,923,5500
|
|
20230911,134200,511806473,923,923,923,923,1000
|
|
20230911,134100,510883473,924,919,924,919,4025
|
|
20230911,134000,507173976,918,918,918,918,4
|
|
20230911,133900,507170304,918,918,918,918,150
|
|
20230911,133800,507032604,918,918,918,918,0
|
|
20230911,133700,507032604,918,918,918,918,27
|
|
20230911,133600,507007818,919,919,919,919,0
|
|
20230911,133500,507007818,919,919,919,919,0
|
|
20230911,133400,507007818,919,919,919,919,14
|
|
20230911,133300,506994952,918,918,918,918,0
|
|
20230911,133200,506994952,918,918,918,918,95
|
|
20230911,133100,506907742,918,918,918,918,0
|
|
20230911,133000,506907742,918,918,918,918,100
|
|
20230911,132900,506815942,916,916,916,916,0
|
|
20230911,132800,506815942,916,916,916,916,1011
|
|
20230911,132700,505889866,917,917,917,917,0
|
|
20230911,132600,505889866,917,917,917,917,0
|
|
20230911,132500,505889866,917,917,917,917,1096
|
|
20230911,132400,504884834,917,917,917,917,6
|
|
20230911,132300,504879332,917,917,917,917,114
|
|
20230911,132200,504774794,916,915,916,915,263
|
|
20230911,132100,504534027,915,915,915,915,0
|
|
20230911,132000,504534027,915,915,915,915,10
|
|
20230911,131900,504524877,915,915,915,915,0
|
|
20230911,131800,504524877,915,915,915,915,100
|
|
20230911,131700,504433377,915,915,915,915,12
|
|
20230911,131600,504422397,914,914,914,914,122
|
|
20230911,131500,504310889,914,914,914,914,117
|
|
20230911,131400,504203951,914,914,914,914,653
|
|
20230911,131300,503607109,914,915,915,914,2602
|
|
20230911,131200,501226281,915,915,916,915,9198
|
|
20230911,131100,492809387,915,917,917,915,4150
|
|
20230911,131000,489010467,917,917,917,917,5
|
|
20230911,130900,489005882,916,917,917,916,200
|
|
20230911,130800,488822606,917,917,917,917,0
|
|
20230911,130700,488822606,917,918,918,917,11
|
|
20230911,130600,488812509,917,917,917,917,3
|
|
20230911,130500,488809758,917,917,917,917,0
|
|
20230911,130400,488809758,917,917,917,917,135
|
|
20230911,130300,488685963,917,917,917,917,136
|
|
20230911,130200,488561251,917,918,918,917,1105
|
|
20230911,130100,487547861,918,918,918,918,0
|
|
20230911,130000,487547861,918,918,918,918,0
|
|
20230911,125900,487547861,918,917,918,917,12
|
|
20230911,125800,487536847,918,918,918,918,70
|
|
20230911,125700,487472587,918,918,918,918,0
|
|
20230911,125600,487472587,918,918,918,918,11
|
|
20230911,125500,487462489,919,919,919,919,0
|
|
20230911,125400,487462489,919,919,919,919,0
|
|
20230911,125300,487462489,919,919,919,919,0
|
|
20230911,125200,487462489,919,919,919,919,100
|
|
20230911,125100,487370589,918,918,918,918,0
|
|
20230911,125000,487370589,918,919,919,918,157
|
|
20230911,124900,487226458,919,919,919,919,0
|
|
20230911,124800,487226458,919,920,920,919,112
|
|
20230911,124700,487123527,920,920,920,920,18
|
|
20230911,124600,487106967,920,920,920,920,9
|
|
20230911,124500,487098687,920,920,920,920,201
|
|
20230911,124400,486913767,920,918,920,918,45
|
|
20230911,124300,486872403,917,918,918,917,30
|
|
20230911,124200,486844890,918,918,918,918,0
|
|
20230911,124100,486844890,918,918,918,918,0
|
|
20230911,124000,486844890,918,918,918,918,0
|
|
20230911,123900,486844890,918,918,918,918,0
|
|
20230911,123800,486844890,918,916,918,916,210
|
|
20230911,123700,486652510,916,916,916,916,0
|
|
20230911,123600,486652510,916,916,916,916,113
|
|
20230911,123500,486549002,916,916,916,916,350
|
|
20230911,123400,486228402,922,922,922,922,0
|
|
20230911,123300,486228402,922,922,922,922,0
|
|
20230911,123200,486228402,922,922,922,922,0
|
|
20230911,123100,486228402,922,922,922,922,0
|
|
20230911,123000,486228402,922,922,922,922,1
|
|
20230911,122900,486227480,922,922,922,922,7
|
|
20230911,122800,486221026,922,916,922,916,12
|
|
20230911,122700,486210004,918,918,918,918,0
|
|
20230911,122600,486210004,918,916,918,916,1510
|
|
20230911,122500,484826752,916,917,917,916,773
|
|
20230911,122400,484118437,918,918,918,918,1
|
|
20230911,122300,484117519,918,918,918,918,54
|
|
20230911,122200,484067947,918,922,922,918,60
|
|
20230911,122100,484012667,922,922,922,922,22
|
|
20230911,122000,483992383,923,923,923,923,0
|
|
20230911,121900,483992383,923,923,923,923,0
|
|
20230911,121800,483992383,923,923,923,923,0
|
|
20230911,121700,483992383,923,923,923,923,0
|
|
20230911,121600,483992383,923,923,923,923,15
|
|
20230911,121500,483978538,923,923,923,923,0
|
|
20230911,121400,483978538,923,918,923,917,1136
|
|
20230911,121300,482931076,920,920,920,920,0
|
|
20230911,121200,482931076,920,920,920,920,0
|
|
20230911,121100,482931076,920,920,920,920,87
|
|
20230911,121000,482851036,920,923,923,920,716
|
|
20230911,120900,482191977,924,924,924,924,0
|
|
20230911,120800,482191977,924,924,924,924,1
|
|
20230911,120700,482191053,924,922,924,922,32
|
|
20230911,120600,482161522,921,922,922,921,184
|
|
20230911,120500,481992048,923,923,923,923,0
|
|
20230911,120400,481992048,923,923,923,923,0
|
|
20230911,120300,481992048,923,923,923,923,0
|
|
20230911,120200,481992048,923,923,923,923,24
|
|
20230911,120100,481969896,924,922,924,922,112
|
|
20230911,120000,481866609,923,923,923,923,0
|
|
20230911,115900,481866609,923,923,923,923,10
|
|
20230911,115800,481857379,923,922,923,922,100
|
|
20230911,115700,481765099,920,920,920,920,0
|
|
20230911,115600,481765099,920,920,920,920,0
|
|
20230911,115500,481765099,920,920,920,920,39
|
|
20230911,115400,481729219,922,920,922,920,100
|
|
20230911,115300,481637070,913,915,915,913,987
|
|
20230911,115200,480735199,915,917,917,915,113
|
|
20230911,115100,480631790,920,920,920,920,0
|
|
20230911,115000,480631790,920,920,920,920,5000
|
|
20230911,114900,476031790,914,914,914,914,953
|
|
20230911,114800,475160748,914,914,914,914,0
|
|
20230911,114700,475160748,914,914,914,914,0
|
|
20230911,114600,475160748,914,913,914,913,1501
|
|
20230911,114500,473790334,913,913,913,913,478
|
|
20230911,114400,473353920,918,918,918,918,21
|
|
20230911,114300,473334642,918,914,918,913,276
|
|
20230911,114200,473082594,913,918,918,913,882
|
|
20230911,114100,472276958,918,918,918,918,30
|
|
20230911,114000,472249418,918,918,918,918,10
|
|
20230911,113900,472240238,918,918,918,918,11
|
|
20230911,113800,472230140,913,916,916,913,4025
|
|
20230911,113700,468551891,916,916,916,916,0
|
|
20230911,113600,468551891,916,916,916,916,0
|
|
20230911,113500,468551891,916,920,920,916,47
|
|
20230911,113400,468508715,921,921,921,921,0
|
|
20230911,113300,468508715,921,921,921,921,362
|
|
20230911,113200,468175313,921,921,921,921,0
|
|
20230911,113100,468175313,921,920,921,920,10
|
|
20230911,113000,468166105,923,923,923,923,0
|
|
20230911,112900,468166105,923,923,923,923,0
|
|
20230911,112800,468166105,923,918,923,918,55
|
|
20230911,112700,468115585,918,918,918,918,1
|
|
20230911,112600,468114667,915,916,916,915,468
|
|
20230911,112500,467686008,918,919,919,916,125
|
|
20230911,112400,467571368,918,918,918,918,0
|
|
20230911,112300,467571368,918,918,918,918,0
|
|
20230911,112200,467571368,918,918,918,918,0
|
|
20230911,112100,467571368,918,918,918,918,0
|
|
20230911,112000,467571368,918,918,918,918,2007
|
|
20230911,111900,465728942,913,916,916,913,933
|
|
20230911,111800,464876416,918,915,918,915,1168
|
|
20230911,111700,463806715,915,915,915,915,0
|
|
20230911,111600,463806715,915,914,916,913,1702
|
|
20230911,111500,462251719,914,914,914,914,0
|
|
20230911,111400,462251719,914,918,918,914,426
|
|
20230911,111300,461861391,918,918,918,918,83
|
|
20230911,111200,461785197,918,913,918,913,1979
|
|
20230911,111100,459970997,917,914,917,912,3095
|
|
20230911,111000,457146512,915,920,920,915,34562
|
|
20230911,110900,425376782,921,920,921,920,2161
|
|
20230911,110800,423388554,921,921,921,921,0
|
|
20230911,110700,423388554,921,921,921,921,301
|
|
20230911,110600,423111333,920,921,921,920,2870
|
|
20230911,110500,420470663,921,921,921,921,50
|
|
20230911,110400,420424613,921,921,921,920,3855
|
|
20230911,110300,416874258,922,922,922,922,101
|
|
20230911,110200,416781136,927,927,927,927,56
|
|
20230911,110100,416729224,921,922,922,921,3751
|
|
20230911,110000,413274533,921,927,927,921,585
|
|
20230911,105900,412735628,927,927,927,927,7
|
|
20230911,105800,412729139,927,930,930,921,21910
|
|
20230911,105700,392512863,932,932,932,932,138
|
|
20230911,105600,392384247,934,933,934,933,600
|
|
20230911,105500,391823857,934,934,934,934,5
|
|
20230911,105400,391819187,935,932,935,932,120
|
|
20230911,105300,391707260,935,937,937,933,1282
|
|
20230911,105200,390509843,937,933,938,932,1012
|
|
20230911,105100,389564843,933,928,933,928,14113
|
|
20230911,105000,376445403,928,928,928,928,75
|
|
20230911,104900,376375803,925,925,925,925,323
|
|
20230911,104800,376077028,926,926,926,926,0
|
|
20230911,104700,376077028,926,927,927,926,142
|
|
20230911,104600,375945496,928,926,928,926,5483
|
|
20230911,104500,370857472,926,926,926,926,0
|
|
20230911,104400,370857472,926,925,926,925,105
|
|
20230911,104300,370760247,924,924,924,924,0
|
|
20230911,104200,370760247,924,927,928,924,1028
|
|
20230911,104100,369807302,928,928,928,928,2000
|
|
20230911,104000,367951302,923,923,923,923,15
|
|
20230911,103900,367937457,928,928,928,928,839
|
|
20230911,103800,367158865,930,930,930,930,0
|
|
20230911,103700,367158865,930,928,930,928,2200
|
|
20230911,103600,365115050,930,922,930,922,3114
|
|
20230911,103500,362226370,922,922,922,922,1402
|
|
20230911,103400,360933726,922,922,922,922,0
|
|
20230911,103300,360933726,922,922,922,922,1
|
|
20230911,103200,360932804,926,921,926,921,646
|
|
20230911,103100,360337537,927,927,927,927,0
|
|
20230911,103000,360337537,927,922,927,922,1020
|
|
20230911,102900,359395026,924,928,928,924,274
|
|
20230911,102800,359141450,930,930,930,930,0
|
|
20230911,102700,359141450,930,925,930,924,42
|
|
20230911,102600,359102567,930,930,931,930,9
|
|
20230911,102500,359094190,931,921,931,921,659
|
|
20230911,102400,358484426,925,925,925,925,64
|
|
20230911,102300,358425226,925,925,925,925,0
|
|
20230911,102200,358425226,925,923,925,920,1067
|
|
20230911,102100,357442915,926,921,926,921,2294
|
|
20230911,102000,355329211,921,920,921,920,8884
|
|
20230911,101900,347148870,921,921,921,920,1445
|
|
20230911,101800,345818026,921,921,922,921,67
|
|
20230911,101700,345756269,921,924,925,921,9876
|
|
20230911,101600,336657663,922,922,922,922,38
|
|
20230911,101500,336622627,922,921,922,921,778
|
|
20230911,101400,335905379,921,922,922,921,102
|
|
20230911,101300,335811432,921,923,927,921,1770
|
|
20230911,101200,334174667,928,923,928,923,27
|
|
20230911,101100,334149651,923,923,923,923,324
|
|
20230911,101000,333850599,922,923,923,922,106
|
|
20230911,100900,333752763,924,924,924,924,51
|
|
20230911,100800,333705639,923,924,924,922,653
|
|
20230911,100700,333103112,925,925,925,925,413
|
|
20230911,100600,332721087,928,928,928,928,8438
|
|
20230911,100500,324890623,922,925,925,922,5070
|
|
20230911,100400,320211043,924,924,924,924,0
|
|
20230911,100300,320211043,924,924,924,924,0
|
|
20230911,100200,320211043,924,929,931,924,692
|
|
20230911,100100,319571207,923,929,929,923,101
|
|
20230911,100000,319477848,923,923,923,923,0
|
|
20230911,095900,319477848,923,923,923,923,13
|
|
20230911,095800,319465849,923,925,925,923,500
|
|
20230911,095700,319003894,924,924,924,924,0
|
|
20230911,095600,319003894,924,930,930,924,107
|
|
20230911,095500,318904984,930,925,930,925,700
|
|
20230911,095400,318255528,925,923,926,923,781
|
|
20230911,095300,317533751,923,925,925,923,33
|
|
20230911,095200,317503283,937,937,937,937,300
|
|
20230911,095100,317222183,939,927,939,927,500
|
|
20230911,095000,316755465,927,927,927,927,24
|
|
20230911,094900,316733217,927,927,927,927,1
|
|
20230911,094800,316732290,923,923,923,923,0
|
|
20230911,094700,316732290,923,923,923,922,281
|
|
20230911,094600,316472947,923,924,924,923,645
|
|
20230911,094500,315877078,924,930,930,924,582
|
|
20230911,094400,315338384,930,932,932,930,801
|
|
20230911,094300,314593452,933,933,933,933,0
|
|
20230911,094200,314593452,933,938,938,933,275
|
|
20230911,094100,314336772,939,933,939,933,7002
|
|
20230911,094000,307786260,933,924,933,924,3327
|
|
20230911,093900,304698169,923,924,924,923,320
|
|
20230911,093800,304402609,924,925,925,921,875
|
|
20230911,093700,303596181,921,921,921,921,2214
|
|
20230911,093600,301557087,921,923,923,921,4056
|
|
20230911,093500,297821409,921,922,926,921,3507
|
|
20230911,093400,294590445,922,924,924,921,3508
|
|
20230911,093300,291355344,929,929,929,923,5173
|
|
20230911,093200,286575508,930,929,930,929,268
|
|
20230911,093100,286326282,929,928,929,928,1243
|
|
20230911,093000,285172608,928,928,928,923,546
|
|
20230911,092900,284668134,923,932,932,923,3620
|
|
20230911,092800,281320870,933,934,934,933,201
|
|
20230911,092700,281133237,935,925,935,924,1811
|
|
20230911,092600,279456087,927,932,932,920,31430
|
|
20230911,092500,250384845,931,938,939,931,13608
|
|
20230911,092400,237690672,939,941,942,939,7390
|
|
20230911,092300,230744324,941,945,945,941,2486
|
|
20230911,092200,228399900,946,949,949,946,9247
|
|
20230911,092100,219643609,948,950,956,948,20400
|
|
20230911,092000,200250333,956,959,961,950,10092
|
|
20230911,091900,190622772,961,961,963,958,2636
|
|
20230911,091800,188088782,961,957,961,957,877
|
|
20230911,091700,187246169,962,961,962,956,2523
|
|
20230911,091600,184829732,962,964,965,952,8064
|
|
20230911,091500,177130371,966,952,966,945,9074
|
|
20230911,091400,168454228,953,959,960,953,3622
|
|
20230911,091300,164991180,958,961,961,952,691
|
|
20230911,091200,164329281,952,963,964,952,2468
|
|
20230911,091100,161953146,963,962,968,951,2947
|
|
20230911,091000,159129598,969,968,978,962,14804
|
|
20230911,090900,144812978,966,949,966,949,6706
|
|
20230911,090800,138392103,949,946,949,946,9658
|
|
20230911,090700,129237784,946,945,946,936,2293
|
|
20230911,090600,127070644,946,935,946,934,13208
|
|
20230911,090500,114614238,933,931,946,925,2063
|
|
20230911,090400,112696962,926,933,934,926,29550
|
|
20230911,090300,85211724,933,942,948,933,12111
|
|
20230911,090200,73814451,942,939,950,929,2929
|
|
20230911,090100,71049892,951,931,954,920,45496
|
|
20230911,090000,28965078,930,949,957,930,30687
|