604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190100,138268802,938,938,938,938,1920
|
|
20230920,190000,138268802,938,938,938,938,0
|
|
20230920,185900,138268802,938,938,938,938,0
|
|
20230920,185800,138268802,938,938,938,938,0
|
|
20230920,185700,138268802,938,938,938,938,0
|
|
20230920,185600,138268802,938,938,938,938,0
|
|
20230920,185500,138268802,938,938,938,938,0
|
|
20230920,185400,138268802,938,938,938,938,0
|
|
20230920,185300,138268802,938,938,938,938,0
|
|
20230920,185200,138268802,938,938,938,938,0
|
|
20230920,185100,138268802,938,938,938,938,0
|
|
20230920,185000,138268802,938,938,938,938,0
|
|
20230920,184900,138268802,938,938,938,938,0
|
|
20230920,184800,138268802,938,938,938,938,0
|
|
20230920,184700,138268802,938,938,938,938,0
|
|
20230920,184600,138268802,938,938,938,938,0
|
|
20230920,184500,138268802,938,938,938,938,0
|
|
20230920,184400,138268802,938,938,938,938,0
|
|
20230920,184300,138268802,938,938,938,938,0
|
|
20230920,184200,138268802,938,938,938,938,0
|
|
20230920,184100,138268802,938,938,938,938,0
|
|
20230920,184000,138268802,938,938,938,938,0
|
|
20230920,183900,138268802,938,938,938,938,0
|
|
20230920,183800,138268802,938,938,938,938,0
|
|
20230920,183700,138268802,938,938,938,938,0
|
|
20230920,183600,138268802,938,938,938,938,0
|
|
20230920,183500,138268802,938,938,938,938,0
|
|
20230920,183400,138268802,938,938,938,938,0
|
|
20230920,183300,138268802,938,938,938,938,0
|
|
20230920,183200,138268802,938,938,938,938,0
|
|
20230920,183100,138268802,938,938,938,938,1920
|
|
20230920,183000,138268802,938,938,938,938,0
|
|
20230920,182900,138268802,938,938,938,938,0
|
|
20230920,182800,138268802,938,938,938,938,0
|
|
20230920,182700,138268802,938,938,938,938,0
|
|
20230920,182600,138268802,938,938,938,938,0
|
|
20230920,182500,138268802,938,938,938,938,0
|
|
20230920,182400,138268802,938,938,938,938,0
|
|
20230920,182300,138268802,938,938,938,938,0
|
|
20230920,182200,138268802,938,938,938,938,0
|
|
20230920,182100,138268802,938,938,938,938,0
|
|
20230920,182000,138268802,938,938,938,938,0
|
|
20230920,181900,138268802,938,938,938,938,0
|
|
20230920,181800,138268802,938,938,938,938,0
|
|
20230920,181700,138268802,938,938,938,938,0
|
|
20230920,181600,138268802,938,938,938,938,0
|
|
20230920,181500,138268802,938,938,938,938,0
|
|
20230920,181400,138268802,938,938,938,938,0
|
|
20230920,181300,138268802,938,938,938,938,0
|
|
20230920,181200,138268802,938,938,938,938,0
|
|
20230920,181100,138268802,938,938,938,938,0
|
|
20230920,181000,138268802,938,938,938,938,0
|
|
20230920,180900,138268802,938,938,938,938,0
|
|
20230920,180800,138268802,938,938,938,938,0
|
|
20230920,180700,138268802,938,938,938,938,0
|
|
20230920,180600,138268802,938,938,938,938,0
|
|
20230920,180500,138268802,938,938,938,938,0
|
|
20230920,180400,138268802,938,938,938,938,0
|
|
20230920,180300,138268802,938,938,938,938,0
|
|
20230920,180200,138268802,938,938,938,938,0
|
|
20230920,180100,138268802,938,938,938,938,1920
|
|
20230920,180000,138268802,938,938,938,938,0
|
|
20230920,175900,138268802,938,938,938,938,0
|
|
20230920,175800,138268802,938,938,938,938,0
|
|
20230920,175700,138268802,938,938,938,938,0
|
|
20230920,175600,138268802,938,938,938,938,0
|
|
20230920,175500,138268802,938,938,938,938,0
|
|
20230920,175400,138268802,938,938,938,938,0
|
|
20230920,175300,138268802,938,938,938,938,0
|
|
20230920,175200,138268802,938,938,938,938,0
|
|
20230920,175100,138268802,938,938,938,938,0
|
|
20230920,175000,138268802,938,938,938,938,0
|
|
20230920,174900,138268802,938,938,938,938,0
|
|
20230920,174800,138268802,938,938,938,938,0
|
|
20230920,174700,138268802,938,938,938,938,0
|
|
20230920,174600,138268802,938,938,938,938,0
|
|
20230920,174500,138268802,938,938,938,938,0
|
|
20230920,174400,138268802,938,938,938,938,0
|
|
20230920,174300,138268802,938,938,938,938,0
|
|
20230920,174200,138268802,938,938,938,938,0
|
|
20230920,174100,138268802,938,938,938,938,0
|
|
20230920,174000,138268802,938,938,938,938,0
|
|
20230920,173900,138268802,938,938,938,938,0
|
|
20230920,173800,138268802,938,938,938,938,0
|
|
20230920,173700,138268802,938,938,938,938,0
|
|
20230920,173600,138268802,938,938,938,938,0
|
|
20230920,173500,138268802,938,938,938,938,0
|
|
20230920,173400,138268802,938,938,938,938,0
|
|
20230920,173300,138268802,938,938,938,938,0
|
|
20230920,173200,138268802,938,938,938,938,0
|
|
20230920,173100,138268802,938,938,938,938,1920
|
|
20230920,173000,138268802,938,938,938,938,0
|
|
20230920,172900,138268802,938,938,938,938,0
|
|
20230920,172800,138268802,938,938,938,938,0
|
|
20230920,172700,138268802,938,938,938,938,0
|
|
20230920,172600,138268802,938,938,938,938,0
|
|
20230920,172500,138268802,938,938,938,938,0
|
|
20230920,172400,138268802,938,938,938,938,0
|
|
20230920,172300,138268802,938,938,938,938,0
|
|
20230920,172200,138268802,938,938,938,938,0
|
|
20230920,172100,138268802,938,938,938,938,0
|
|
20230920,172000,138268802,938,938,938,938,0
|
|
20230920,171900,138268802,938,938,938,938,0
|
|
20230920,171800,138268802,938,938,938,938,0
|
|
20230920,171700,138268802,938,938,938,938,0
|
|
20230920,171600,138268802,938,938,938,938,0
|
|
20230920,171500,138268802,938,938,938,938,0
|
|
20230920,171400,138268802,938,938,938,938,0
|
|
20230920,171300,138268802,938,938,938,938,0
|
|
20230920,171200,138268802,938,938,938,938,0
|
|
20230920,171100,138268802,938,938,938,938,0
|
|
20230920,171000,138268802,938,938,938,938,0
|
|
20230920,170900,138268802,938,938,938,938,0
|
|
20230920,170800,138268802,938,938,938,938,0
|
|
20230920,170700,138268802,938,938,938,938,0
|
|
20230920,170600,138268802,938,938,938,938,0
|
|
20230920,170500,138268802,938,938,938,938,0
|
|
20230920,170400,138268802,938,938,938,938,0
|
|
20230920,170300,138268802,938,938,938,938,0
|
|
20230920,170200,138268802,938,938,938,938,0
|
|
20230920,170100,138268802,938,938,938,938,1920
|
|
20230920,170000,138268802,938,938,938,938,0
|
|
20230920,165900,138268802,938,938,938,938,0
|
|
20230920,165800,138268802,938,938,938,938,0
|
|
20230920,165700,138268802,938,938,938,938,0
|
|
20230920,165600,138268802,938,938,938,938,0
|
|
20230920,165500,138268802,938,938,938,938,0
|
|
20230920,165400,138268802,938,938,938,938,0
|
|
20230920,165300,138268802,938,938,938,938,0
|
|
20230920,165200,138268802,938,938,938,938,0
|
|
20230920,165100,138268802,938,938,938,938,0
|
|
20230920,165000,138268802,938,938,938,938,0
|
|
20230920,164900,138268802,938,938,938,938,0
|
|
20230920,164800,138268802,938,938,938,938,0
|
|
20230920,164700,138268802,938,938,938,938,0
|
|
20230920,164600,138268802,938,938,938,938,0
|
|
20230920,164500,138268802,938,938,938,938,0
|
|
20230920,164400,138268802,938,938,938,938,0
|
|
20230920,164300,138268802,938,938,938,938,0
|
|
20230920,164200,138268802,938,938,938,938,0
|
|
20230920,164100,138268802,938,938,938,938,0
|
|
20230920,164000,138268802,938,938,938,938,0
|
|
20230920,163900,138268802,938,938,938,938,0
|
|
20230920,163800,138268802,938,938,938,938,0
|
|
20230920,163700,138268802,938,938,938,938,0
|
|
20230920,163600,138268802,938,938,938,938,0
|
|
20230920,163500,138268802,938,938,938,938,0
|
|
20230920,163400,138268802,938,938,938,938,0
|
|
20230920,163300,138268802,938,938,938,938,0
|
|
20230920,163200,138268802,938,938,938,938,0
|
|
20230920,163100,138268802,938,938,938,938,1920
|
|
20230920,163000,138268802,938,938,938,938,0
|
|
20230920,162900,138268802,938,938,938,938,0
|
|
20230920,162800,138268802,938,938,938,938,0
|
|
20230920,162700,138268802,938,938,938,938,0
|
|
20230920,162600,138268802,938,938,938,938,0
|
|
20230920,162500,138268802,938,938,938,938,0
|
|
20230920,162400,138268802,938,938,938,938,0
|
|
20230920,162300,138268802,938,938,938,938,0
|
|
20230920,162200,138268802,938,938,938,938,0
|
|
20230920,162100,138268802,938,938,938,938,0
|
|
20230920,162000,138268802,938,938,938,938,0
|
|
20230920,161900,138268802,938,938,938,938,0
|
|
20230920,161800,138268802,938,938,938,938,0
|
|
20230920,161700,138268802,938,938,938,938,0
|
|
20230920,161600,138268802,938,938,938,938,0
|
|
20230920,161500,138268802,938,938,938,938,0
|
|
20230920,161400,138268802,938,938,938,938,0
|
|
20230920,161300,138268802,938,938,938,938,0
|
|
20230920,161200,138268802,938,938,938,938,0
|
|
20230920,161100,138268802,938,938,938,938,0
|
|
20230920,161000,138268802,938,938,938,938,0
|
|
20230920,160900,138268802,938,938,938,938,0
|
|
20230920,160800,138268802,938,938,938,938,0
|
|
20230920,160700,138268802,938,938,938,938,0
|
|
20230920,160600,138268802,938,938,938,938,0
|
|
20230920,160500,138268802,938,938,938,938,0
|
|
20230920,160400,138268802,938,938,938,938,0
|
|
20230920,160300,138268802,938,938,938,938,0
|
|
20230920,160200,138268802,938,938,938,938,0
|
|
20230920,160100,138268802,938,938,938,938,1920
|
|
20230920,160000,138268802,938,938,938,938,0
|
|
20230920,155900,138268802,938,938,938,938,0
|
|
20230920,155800,138268802,938,938,938,938,0
|
|
20230920,155700,138268802,938,938,938,938,0
|
|
20230920,155600,138268802,938,938,938,938,0
|
|
20230920,155500,138268802,938,938,938,938,0
|
|
20230920,155400,138268802,938,938,938,938,0
|
|
20230920,155300,138268802,938,938,938,938,0
|
|
20230920,155200,138268802,938,938,938,938,0
|
|
20230920,155100,138268802,938,938,938,938,0
|
|
20230920,155000,138268802,938,938,938,938,0
|
|
20230920,154900,138268802,938,938,938,938,0
|
|
20230920,154800,138268802,938,938,938,938,0
|
|
20230920,154700,138268802,938,938,938,938,0
|
|
20230920,154600,138268802,938,938,938,938,0
|
|
20230920,154500,138268802,938,938,938,938,0
|
|
20230920,154400,138268802,938,938,938,938,0
|
|
20230920,154300,138268802,938,938,938,938,0
|
|
20230920,154200,138268802,938,938,938,938,0
|
|
20230920,154100,138268802,938,938,938,938,0
|
|
20230920,154000,138268802,938,938,938,938,0
|
|
20230920,153900,138268802,938,938,938,938,0
|
|
20230920,153800,138268802,938,938,938,938,0
|
|
20230920,153700,138268802,938,938,938,938,0
|
|
20230920,153600,138268802,938,938,938,938,0
|
|
20230920,153500,138268802,938,938,938,938,0
|
|
20230920,153400,138268802,938,938,938,938,0
|
|
20230920,153300,138268802,938,938,938,938,0
|
|
20230920,153200,138268802,938,938,938,938,0
|
|
20230920,153100,138268802,938,938,938,938,1920
|
|
20230920,153000,138268802,938,938,938,938,1920
|
|
20230920,152900,136467842,935,935,935,935,0
|
|
20230920,152800,136467842,935,935,935,935,0
|
|
20230920,152700,136467842,935,935,935,935,0
|
|
20230920,152600,136467842,935,935,935,935,0
|
|
20230920,152500,136467842,935,935,935,935,0
|
|
20230920,152400,136467842,935,935,935,935,0
|
|
20230920,152300,136467842,935,935,935,935,0
|
|
20230920,152200,136467842,935,935,935,935,0
|
|
20230920,152100,136467842,935,935,935,935,0
|
|
20230920,152000,136467842,935,935,935,935,0
|
|
20230920,151900,136467842,935,935,935,935,0
|
|
20230920,151800,136467842,935,935,935,935,1
|
|
20230920,151700,136466907,934,934,934,934,10
|
|
20230920,151600,136457567,934,933,934,932,76
|
|
20230920,151500,136386706,932,931,932,931,30
|
|
20230920,151400,136358756,931,932,932,931,987
|
|
20230920,151300,135438916,932,932,932,932,30
|
|
20230920,151200,135410956,934,933,934,933,21
|
|
20230920,151100,135391356,933,932,934,932,119
|
|
20230920,151000,135280425,934,932,934,932,65
|
|
20230920,150900,135219746,932,932,933,932,31
|
|
20230920,150800,135190853,932,932,932,932,20
|
|
20230920,150700,135172213,932,932,932,932,28
|
|
20230920,150600,135146117,932,932,932,932,25
|
|
20230920,150500,135122817,933,934,934,932,16
|
|
20230920,150400,135107893,933,932,933,932,330
|
|
20230920,150300,134800328,932,932,932,932,29
|
|
20230920,150200,134773300,932,933,933,932,268
|
|
20230920,150100,134523387,933,933,933,933,30
|
|
20230920,150000,134495397,933,933,933,933,16
|
|
20230920,145900,134480469,933,933,933,933,35
|
|
20230920,145800,134447814,933,933,933,933,15
|
|
20230920,145700,134433819,933,933,933,933,29
|
|
20230920,145600,134406762,933,933,933,933,15
|
|
20230920,145500,134392767,933,933,933,933,30
|
|
20230920,145400,134364777,933,933,933,933,30
|
|
20230920,145300,134336787,933,933,933,933,29
|
|
20230920,145200,134309730,933,933,933,933,15
|
|
20230920,145100,134295735,933,933,933,933,35
|
|
20230920,145000,134263080,933,933,933,933,15
|
|
20230920,144900,134249085,933,933,933,933,29
|
|
20230920,144800,134222028,933,933,933,933,14
|
|
20230920,144700,134208966,933,933,933,933,30
|
|
20230920,144600,134180976,933,933,933,933,16
|
|
20230920,144500,134166048,933,933,933,933,29
|
|
20230920,144400,134138991,933,933,933,933,15
|
|
20230920,144300,134124996,933,933,933,933,30
|
|
20230920,144200,134097006,933,933,933,933,20
|
|
20230920,144100,134078346,933,933,933,933,30
|
|
20230920,144000,134050356,933,933,933,933,15
|
|
20230920,143900,134036361,933,933,933,933,29
|
|
20230920,143800,134009304,933,933,933,933,15
|
|
20230920,143700,133995309,933,933,933,933,3030
|
|
20230920,143600,131168319,933,933,933,933,15
|
|
20230920,143500,131154324,933,933,933,933,29
|
|
20230920,143400,131127267,933,933,933,933,15
|
|
20230920,143300,131113272,933,933,933,933,35
|
|
20230920,143200,131080617,933,933,933,933,15
|
|
20230920,143100,131066622,933,933,933,933,2544
|
|
20230920,143000,128693070,933,933,933,933,1015
|
|
20230920,142900,127746075,933,933,934,933,2040
|
|
20230920,142800,125842750,933,933,933,933,863
|
|
20230920,142700,125037571,933,933,933,933,29
|
|
20230920,142600,125010514,933,933,933,933,15
|
|
20230920,142500,124996519,934,933,934,933,30
|
|
20230920,142400,124968524,933,933,934,933,20
|
|
20230920,142300,124949859,933,933,933,933,30
|
|
20230920,142200,124921869,933,933,933,933,12
|
|
20230920,142100,124910673,936,933,936,933,35
|
|
20230920,142000,124878000,933,933,933,933,18
|
|
20230920,141900,124861206,933,933,933,933,20
|
|
20230920,141800,124842546,935,933,935,933,23
|
|
20230920,141700,124821075,933,933,933,933,29
|
|
20230920,141600,124794018,933,933,933,933,20
|
|
20230920,141500,124775358,933,933,933,933,30
|
|
20230920,141400,124747368,933,933,933,933,15
|
|
20230920,141300,124733373,933,933,933,933,29
|
|
20230920,141200,124706316,933,933,933,933,15
|
|
20230920,141100,124692321,933,934,934,933,33
|
|
20230920,141000,124661529,933,935,935,933,414
|
|
20230920,140900,124275254,934,933,935,933,49
|
|
20230920,140800,124229493,933,933,933,933,15
|
|
20230920,140700,124215498,935,933,935,933,19
|
|
20230920,140600,124197758,933,933,933,933,185
|
|
20230920,140500,124025153,933,933,933,933,30
|
|
20230920,140400,123997163,933,933,934,933,15
|
|
20230920,140300,123983163,933,933,933,933,29
|
|
20230920,140200,123956106,933,933,933,933,15
|
|
20230920,140100,123942111,933,933,933,933,33
|
|
20230920,140000,123911322,933,933,933,933,16
|
|
20230920,135900,123896394,933,933,933,933,29
|
|
20230920,135800,123869337,933,933,933,933,21
|
|
20230920,135700,123849744,933,933,933,933,30
|
|
20230920,135600,123821754,933,933,933,933,15
|
|
20230920,135500,123807759,933,933,933,933,29
|
|
20230920,135400,123780702,933,933,933,933,15
|
|
20230920,135300,123766707,933,933,933,933,30
|
|
20230920,135200,123738717,933,933,933,933,16
|
|
20230920,135100,123723789,933,933,933,933,30
|
|
20230920,135000,123695799,933,933,933,933,14
|
|
20230920,134900,123682737,933,933,933,933,34
|
|
20230920,134800,123651015,933,933,933,933,15
|
|
20230920,134700,123637020,933,933,933,933,30
|
|
20230920,134600,123609030,933,933,933,933,15
|
|
20230920,134500,123595035,933,933,933,933,29
|
|
20230920,134400,123567978,933,933,933,933,15
|
|
20230920,134300,123553983,933,933,933,933,30
|
|
20230920,134200,123525993,935,934,935,933,6211
|
|
20230920,134100,117730134,934,933,934,933,30
|
|
20230920,134000,117702133,936,936,936,936,0
|
|
20230920,133900,117702133,936,933,936,933,16
|
|
20230920,133800,117687202,933,933,933,933,0
|
|
20230920,133700,117687202,933,933,933,933,14
|
|
20230920,133600,117674140,933,933,933,933,0
|
|
20230920,133500,117674140,933,933,933,933,0
|
|
20230920,133400,117674140,933,933,933,933,0
|
|
20230920,133300,117674140,933,933,933,933,0
|
|
20230920,133200,117674140,933,933,933,933,0
|
|
20230920,133100,117674140,933,933,933,933,0
|
|
20230920,133000,117674140,933,933,933,933,0
|
|
20230920,132900,117674140,933,935,935,933,360
|
|
20230920,132800,117338182,935,935,935,935,1440
|
|
20230920,132700,115991782,935,935,935,935,0
|
|
20230920,132600,115991782,935,935,935,935,0
|
|
20230920,132500,115991782,935,935,935,935,0
|
|
20230920,132400,115991782,935,935,935,935,0
|
|
20230920,132300,115991782,935,935,935,935,0
|
|
20230920,132200,115991782,935,935,935,935,0
|
|
20230920,132100,115991782,935,935,935,935,1
|
|
20230920,132000,115990847,935,935,935,935,0
|
|
20230920,131900,115990847,935,935,935,935,10
|
|
20230920,131800,115981497,935,935,935,935,0
|
|
20230920,131700,115981497,935,935,935,935,0
|
|
20230920,131600,115981497,935,935,935,935,0
|
|
20230920,131500,115981497,935,935,935,935,2
|
|
20230920,131400,115979627,935,935,935,935,0
|
|
20230920,131300,115979627,935,935,935,935,6
|
|
20230920,131200,115974017,934,934,934,934,144
|
|
20230920,131100,115839521,935,935,935,935,0
|
|
20230920,131000,115839521,935,935,935,935,0
|
|
20230920,130900,115839521,935,935,935,935,0
|
|
20230920,130800,115839521,935,936,936,935,2528
|
|
20230920,130700,113475840,935,935,935,935,0
|
|
20230920,130600,113475840,935,935,935,935,67
|
|
20230920,130500,113413195,935,935,936,935,1963
|
|
20230920,130400,111577788,936,936,936,936,0
|
|
20230920,130300,111577788,936,936,936,936,0
|
|
20230920,130200,111577788,936,936,936,936,0
|
|
20230920,130100,111577788,936,936,936,936,1
|
|
20230920,130000,111576852,935,935,935,935,0
|
|
20230920,125900,111576852,935,935,935,935,0
|
|
20230920,125800,111576852,935,935,935,935,0
|
|
20230920,125700,111576852,935,935,935,935,0
|
|
20230920,125600,111576852,935,935,935,935,0
|
|
20230920,125500,111576852,935,935,935,935,0
|
|
20230920,125400,111576852,935,935,935,935,0
|
|
20230920,125300,111576852,935,935,935,935,0
|
|
20230920,125200,111576852,935,935,935,935,995
|
|
20230920,125100,110646527,935,935,935,935,0
|
|
20230920,125000,110646527,935,935,935,935,0
|
|
20230920,124900,110646527,935,935,935,935,0
|
|
20230920,124800,110646527,935,936,936,935,7
|
|
20230920,124700,110639976,936,937,937,936,702
|
|
20230920,124600,109982204,937,937,937,937,0
|
|
20230920,124500,109982204,937,937,937,937,0
|
|
20230920,124400,109982204,937,937,937,937,116
|
|
20230920,124300,109873512,937,937,937,937,0
|
|
20230920,124200,109873512,937,937,937,937,1
|
|
20230920,124100,109872575,931,932,932,931,4863
|
|
20230920,124000,105344800,932,933,933,932,1039
|
|
20230920,123900,104376192,935,937,937,935,933
|
|
20230920,123800,103502646,937,937,937,937,1000
|
|
20230920,123700,102565646,937,935,937,935,6248
|
|
20230920,123600,96713795,935,932,935,932,5539
|
|
20230920,123500,91541980,932,932,932,932,343
|
|
20230920,123400,91222304,932,932,932,932,632
|
|
20230920,123300,90633280,932,932,932,932,0
|
|
20230920,123200,90633280,932,932,932,932,568
|
|
20230920,123100,90103904,932,932,932,932,144
|
|
20230920,123000,89969696,932,932,932,932,0
|
|
20230920,122900,89969696,932,932,932,932,51
|
|
20230920,122800,89922164,934,934,934,934,0
|
|
20230920,122700,89922164,934,934,934,934,0
|
|
20230920,122600,89922164,934,934,934,934,0
|
|
20230920,122500,89922164,934,934,934,934,0
|
|
20230920,122400,89922164,934,934,934,934,0
|
|
20230920,122300,89922164,934,934,934,934,0
|
|
20230920,122200,89922164,934,934,934,934,1
|
|
20230920,122100,89921230,933,933,933,933,12
|
|
20230920,122000,89910034,932,932,932,932,46
|
|
20230920,121900,89867162,932,932,932,932,0
|
|
20230920,121800,89867162,932,932,932,932,100
|
|
20230920,121700,89773962,932,932,932,932,33
|
|
20230920,121600,89743206,932,932,932,932,30
|
|
20230920,121500,89715246,931,931,931,931,1
|
|
20230920,121400,89714315,931,930,931,930,2762
|
|
20230920,121300,87144892,930,930,930,930,0
|
|
20230920,121200,87144892,930,929,930,929,349
|
|
20230920,121100,86820670,928,928,928,928,1
|
|
20230920,121000,86819742,928,928,928,928,19835
|
|
20230920,120900,68412862,928,928,928,928,560
|
|
20230920,120800,67893182,928,928,928,928,1141
|
|
20230920,120700,66834334,928,928,928,928,0
|
|
20230920,120600,66834334,928,928,928,928,0
|
|
20230920,120500,66834334,928,928,928,928,0
|
|
20230920,120400,66834334,928,928,928,928,102
|
|
20230920,120300,66739678,928,928,928,928,3000
|
|
20230920,120200,63955678,928,928,928,928,0
|
|
20230920,120100,63955678,928,928,928,928,1078
|
|
20230920,120000,62955294,927,927,927,927,0
|
|
20230920,115900,62955294,927,927,927,927,0
|
|
20230920,115800,62955294,927,927,927,927,0
|
|
20230920,115700,62955294,927,927,927,927,960
|
|
20230920,115600,62065374,928,928,928,928,0
|
|
20230920,115500,62065374,928,928,928,928,1
|
|
20230920,115400,62064446,927,927,927,927,90
|
|
20230920,115300,61981016,928,928,928,928,0
|
|
20230920,115200,61981016,928,928,928,928,3
|
|
20230920,115100,61978232,928,928,928,928,49
|
|
20230920,115000,61932760,928,928,928,928,0
|
|
20230920,114900,61932760,928,928,928,928,0
|
|
20230920,114800,61932760,928,928,928,928,0
|
|
20230920,114700,61932760,928,928,928,928,0
|
|
20230920,114600,61932760,928,927,928,927,3194
|
|
20230920,114500,58970328,928,928,928,928,26
|
|
20230920,114400,58946200,928,928,928,928,0
|
|
20230920,114300,58946200,928,928,928,928,5000
|
|
20230920,114200,54306200,928,927,928,927,912
|
|
20230920,114100,53460774,928,928,928,928,50
|
|
20230920,114000,53414374,927,927,927,927,30
|
|
20230920,113900,53386564,927,927,927,927,0
|
|
20230920,113800,53386564,927,927,927,927,1
|
|
20230920,113700,53385637,928,928,928,928,10
|
|
20230920,113600,53376357,927,927,927,927,0
|
|
20230920,113500,53376357,927,927,927,927,2000
|
|
20230920,113400,51522357,928,928,928,928,0
|
|
20230920,113300,51522357,928,928,928,928,0
|
|
20230920,113200,51522357,928,928,928,928,0
|
|
20230920,113100,51522357,928,928,928,928,11
|
|
20230920,113000,51512149,927,927,927,927,23
|
|
20230920,112900,51490828,927,927,927,927,0
|
|
20230920,112800,51490828,927,926,927,926,2202
|
|
20230920,112700,49449597,926,926,926,926,23
|
|
20230920,112600,49428299,926,927,927,926,2022
|
|
20230920,112500,47553927,927,927,927,927,1
|
|
20230920,112400,47553000,926,926,926,926,0
|
|
20230920,112300,47553000,926,926,926,926,23
|
|
20230920,112200,47531702,926,926,926,926,0
|
|
20230920,112100,47531702,926,926,926,926,0
|
|
20230920,112000,47531702,926,926,926,926,0
|
|
20230920,111900,47531702,926,926,926,926,50
|
|
20230920,111800,47485402,926,926,926,926,0
|
|
20230920,111700,47485402,926,926,926,926,23
|
|
20230920,111600,47464104,926,926,926,926,0
|
|
20230920,111500,47464104,926,926,926,926,24
|
|
20230920,111400,47441880,927,927,927,926,234
|
|
20230920,111300,47224986,927,926,927,926,28
|
|
20230920,111200,47199054,927,926,927,926,74
|
|
20230920,111100,47130480,926,926,926,926,3443
|
|
20230920,111000,43942262,925,925,926,925,34
|
|
20230920,110900,43910802,925,925,925,925,0
|
|
20230920,110800,43910802,925,925,925,925,0
|
|
20230920,110700,43910802,925,925,925,925,0
|
|
20230920,110600,43910802,925,925,925,925,562
|
|
20230920,110500,43390952,925,925,925,925,278
|
|
20230920,110400,43133802,925,925,925,925,0
|
|
20230920,110300,43133802,925,925,925,925,0
|
|
20230920,110200,43133802,925,925,925,925,0
|
|
20230920,110100,43133802,925,925,925,925,5163
|
|
20230920,110000,38358027,925,926,926,925,2001
|
|
20230920,105900,36507101,926,926,926,926,100
|
|
20230920,105800,36414501,926,926,926,926,0
|
|
20230920,105700,36414501,926,926,926,926,0
|
|
20230920,105600,36414501,926,926,926,926,100
|
|
20230920,105500,36321901,926,926,926,926,0
|
|
20230920,105400,36321901,926,926,926,926,0
|
|
20230920,105300,36321901,926,926,926,926,0
|
|
20230920,105200,36321901,926,926,926,926,0
|
|
20230920,105100,36321901,926,926,926,926,0
|
|
20230920,105000,36321901,926,927,927,926,2075
|
|
20230920,104900,34400450,928,928,928,928,1039
|
|
20230920,104800,33436258,928,928,928,928,0
|
|
20230920,104700,33436258,928,928,928,928,0
|
|
20230920,104600,33436258,928,928,928,928,0
|
|
20230920,104500,33436258,928,928,928,928,331
|
|
20230920,104400,33129090,928,928,928,928,107
|
|
20230920,104300,33029794,928,928,928,928,6
|
|
20230920,104200,33024226,926,926,926,926,0
|
|
20230920,104100,33024226,926,926,926,926,0
|
|
20230920,104000,33024226,926,926,926,926,0
|
|
20230920,103900,33024226,926,926,926,926,2
|
|
20230920,103800,33022374,926,926,926,926,2
|
|
20230920,103700,33020522,926,926,926,926,0
|
|
20230920,103600,33020522,926,926,926,926,1881
|
|
20230920,103500,31278716,927,927,927,927,100
|
|
20230920,103400,31186016,927,927,927,927,133
|
|
20230920,103300,31062725,928,928,928,928,1
|
|
20230920,103200,31061797,926,926,926,926,0
|
|
20230920,103100,31061797,926,926,926,926,0
|
|
20230920,103000,31061797,926,926,926,926,0
|
|
20230920,102900,31061797,926,926,926,926,0
|
|
20230920,102800,31061797,926,926,926,926,0
|
|
20230920,102700,31061797,926,926,926,926,0
|
|
20230920,102600,31061797,926,927,929,926,276
|
|
20230920,102500,30805758,928,928,928,928,443
|
|
20230920,102400,30394654,928,928,928,928,0
|
|
20230920,102300,30394654,928,928,928,928,1
|
|
20230920,102200,30393726,927,927,927,927,0
|
|
20230920,102100,30393726,927,927,927,927,0
|
|
20230920,102000,30393726,927,927,927,927,351
|
|
20230920,101900,30068349,927,927,927,927,5
|
|
20230920,101800,30063714,926,926,926,926,0
|
|
20230920,101700,30063714,926,926,926,926,1
|
|
20230920,101600,30062788,926,926,926,926,444
|
|
20230920,101500,29651644,926,926,926,926,0
|
|
20230920,101400,29651644,926,926,926,925,1847
|
|
20230920,101300,27942148,926,926,926,926,0
|
|
20230920,101200,27942148,926,926,926,925,630
|
|
20230920,101100,27359168,926,926,926,926,0
|
|
20230920,101000,27359168,926,926,926,926,6
|
|
20230920,100900,27353612,926,926,926,926,23
|
|
20230920,100800,27332314,926,926,926,926,0
|
|
20230920,100700,27332314,926,926,926,926,0
|
|
20230920,100600,27332314,926,926,926,926,0
|
|
20230920,100500,27332314,926,926,926,926,18
|
|
20230920,100400,27315646,926,926,926,926,2
|
|
20230920,100300,27313794,926,926,926,926,4
|
|
20230920,100200,27310090,927,927,927,927,0
|
|
20230920,100100,27310090,927,927,927,927,0
|
|
20230920,100000,27310090,927,927,927,927,12
|
|
20230920,095900,27298966,925,925,925,925,0
|
|
20230920,095800,27298966,925,925,925,925,0
|
|
20230920,095700,27298966,925,925,925,925,1172
|
|
20230920,095600,26214866,925,925,925,924,56
|
|
20230920,095500,26163079,925,925,925,925,540
|
|
20230920,095400,25663579,924,925,925,924,811
|
|
20230920,095300,24913405,925,925,925,925,0
|
|
20230920,095200,24913405,925,925,925,925,636
|
|
20230920,095100,24325105,925,925,925,925,2946
|
|
20230920,095000,21600055,927,925,927,925,2
|
|
20230920,094900,21598203,925,926,926,925,4023
|
|
20230920,094800,17876603,927,927,927,927,10
|
|
20230920,094700,17867333,927,929,929,927,337
|
|
20230920,094600,17554778,930,930,930,930,1
|
|
20230920,094500,17553848,930,930,930,930,22
|
|
20230920,094400,17533388,931,931,931,931,0
|
|
20230920,094300,17533388,931,931,931,931,0
|
|
20230920,094200,17533388,931,931,931,931,0
|
|
20230920,094100,17533388,931,931,931,931,0
|
|
20230920,094000,17533388,931,931,931,931,104
|
|
20230920,093900,17436564,931,931,931,931,1
|
|
20230920,093800,17435633,931,931,931,931,5
|
|
20230920,093700,17430978,931,931,931,931,1
|
|
20230920,093600,17430047,931,931,931,927,87
|
|
20230920,093500,17349054,927,927,927,927,0
|
|
20230920,093400,17349054,927,932,932,927,103
|
|
20230920,093300,17253163,932,932,932,932,24
|
|
20230920,093200,17230795,931,932,932,931,8
|
|
20230920,093100,17223342,932,932,932,932,11
|
|
20230920,093000,17213090,932,925,932,925,423
|
|
20230920,092900,16818932,925,925,925,925,0
|
|
20230920,092800,16818932,925,925,925,925,4251
|
|
20230920,092700,12886757,925,925,925,925,0
|
|
20230920,092600,12886757,925,925,925,925,150
|
|
20230920,092500,12748007,925,925,925,925,0
|
|
20230920,092400,12748007,925,925,925,925,0
|
|
20230920,092300,12748007,925,927,927,925,3855
|
|
20230920,092200,9178739,934,928,934,927,1001
|
|
20230920,092100,8250801,928,928,928,928,191
|
|
20230920,092000,8073553,928,928,928,928,1057
|
|
20230920,091900,7092657,928,929,929,928,2000
|
|
20230920,091800,5236503,929,930,930,929,1001
|
|
20230920,091700,4306563,930,930,930,930,199
|
|
20230920,091600,4121493,930,930,930,929,2004
|
|
20230920,091500,2259773,930,930,930,930,297
|
|
20230920,091400,1983563,930,930,930,930,0
|
|
20230920,091300,1983563,930,931,931,930,355
|
|
20230920,091200,1653412,930,930,930,930,0
|
|
20230920,091100,1653412,930,930,930,930,0
|
|
20230920,091000,1653412,930,930,930,930,0
|
|
20230920,090900,1653412,930,930,930,930,0
|
|
20230920,090800,1653412,930,930,930,930,1000
|
|
20230920,090700,723412,930,930,930,930,25
|
|
20230920,090600,700162,930,930,930,930,0
|
|
20230920,090500,700162,930,931,931,930,33
|
|
20230920,090400,669441,930,930,930,930,1
|
|
20230920,090300,668511,931,934,934,931,11
|
|
20230920,090200,658240,935,935,935,935,0
|
|
20230920,090100,658240,935,935,935,935,0
|
|
20230920,090000,658240,935,935,935,935,704
|