605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,190200,151323037,921,921,921,921,13329
|
|
20230921,190100,151323037,921,921,921,921,0
|
|
20230921,190000,151323037,921,921,921,921,0
|
|
20230921,185900,151323037,921,921,921,921,0
|
|
20230921,185800,151323037,921,921,921,921,0
|
|
20230921,185700,151323037,921,921,921,921,0
|
|
20230921,185600,151323037,921,921,921,921,0
|
|
20230921,185500,151323037,921,921,921,921,0
|
|
20230921,185400,151323037,921,921,921,921,0
|
|
20230921,185300,151323037,921,921,921,921,0
|
|
20230921,185200,151323037,921,921,921,921,0
|
|
20230921,185100,151323037,921,921,921,921,0
|
|
20230921,185000,151323037,921,921,921,921,0
|
|
20230921,184900,151323037,921,921,921,921,0
|
|
20230921,184800,151323037,921,921,921,921,0
|
|
20230921,184700,151323037,921,921,921,921,0
|
|
20230921,184600,151323037,921,921,921,921,0
|
|
20230921,184500,151323037,921,921,921,921,0
|
|
20230921,184400,151323037,921,921,921,921,0
|
|
20230921,184300,151323037,921,921,921,921,0
|
|
20230921,184200,151323037,921,921,921,921,0
|
|
20230921,184100,151323037,921,921,921,921,0
|
|
20230921,184000,151323037,921,921,921,921,0
|
|
20230921,183900,151323037,921,921,921,921,0
|
|
20230921,183800,151323037,921,921,921,921,0
|
|
20230921,183700,151323037,921,921,921,921,0
|
|
20230921,183600,151323037,921,921,921,921,0
|
|
20230921,183500,151323037,921,921,921,921,0
|
|
20230921,183400,151323037,921,921,921,921,0
|
|
20230921,183300,151323037,921,921,921,921,0
|
|
20230921,183200,151323037,921,921,921,921,13329
|
|
20230921,183100,151323037,921,921,921,921,0
|
|
20230921,183000,151323037,921,921,921,921,0
|
|
20230921,182900,151323037,921,921,921,921,0
|
|
20230921,182800,151323037,921,921,921,921,0
|
|
20230921,182700,151323037,921,921,921,921,0
|
|
20230921,182600,151323037,921,921,921,921,0
|
|
20230921,182500,151323037,921,921,921,921,0
|
|
20230921,182400,151323037,921,921,921,921,0
|
|
20230921,182300,151323037,921,921,921,921,0
|
|
20230921,182200,151323037,921,921,921,921,0
|
|
20230921,182100,151323037,921,921,921,921,0
|
|
20230921,182000,151323037,921,921,921,921,0
|
|
20230921,181900,151323037,921,921,921,921,0
|
|
20230921,181800,151323037,921,921,921,921,0
|
|
20230921,181700,151323037,921,921,921,921,0
|
|
20230921,181600,151323037,921,921,921,921,0
|
|
20230921,181500,151323037,921,921,921,921,0
|
|
20230921,181400,151323037,921,921,921,921,0
|
|
20230921,181300,151323037,921,921,921,921,0
|
|
20230921,181200,151323037,921,921,921,921,0
|
|
20230921,181100,151323037,921,921,921,921,0
|
|
20230921,181000,151323037,921,921,921,921,0
|
|
20230921,180900,151323037,921,921,921,921,0
|
|
20230921,180800,151323037,921,921,921,921,0
|
|
20230921,180700,151323037,921,921,921,921,0
|
|
20230921,180600,151323037,921,921,921,921,0
|
|
20230921,180500,151323037,921,921,921,921,0
|
|
20230921,180400,151323037,921,921,921,921,0
|
|
20230921,180300,151323037,921,921,921,921,0
|
|
20230921,180200,151323037,921,921,921,921,13329
|
|
20230921,180100,151323037,921,921,921,921,0
|
|
20230921,180000,151323037,921,921,921,921,0
|
|
20230921,175900,151323037,921,921,921,921,0
|
|
20230921,175800,151323037,921,921,921,921,0
|
|
20230921,175700,151323037,921,921,921,921,0
|
|
20230921,175600,151323037,921,921,921,921,0
|
|
20230921,175500,151323037,921,921,921,921,0
|
|
20230921,175400,151323037,921,921,921,921,0
|
|
20230921,175300,151323037,921,921,921,921,0
|
|
20230921,175200,151323037,921,921,921,921,0
|
|
20230921,175100,151323037,921,921,921,921,0
|
|
20230921,175000,151323037,921,921,921,921,0
|
|
20230921,174900,151323037,921,921,921,921,0
|
|
20230921,174800,151323037,921,921,921,921,0
|
|
20230921,174700,151323037,921,921,921,921,0
|
|
20230921,174600,151323037,921,921,921,921,0
|
|
20230921,174500,151323037,921,921,921,921,0
|
|
20230921,174400,151323037,921,921,921,921,0
|
|
20230921,174300,151323037,921,921,921,921,0
|
|
20230921,174200,151323037,921,921,921,921,0
|
|
20230921,174100,151323037,921,921,921,921,0
|
|
20230921,174000,151323037,921,921,921,921,0
|
|
20230921,173900,151323037,921,921,921,921,0
|
|
20230921,173800,151323037,921,921,921,921,0
|
|
20230921,173700,151323037,921,921,921,921,0
|
|
20230921,173600,151323037,921,921,921,921,0
|
|
20230921,173500,151323037,921,921,921,921,0
|
|
20230921,173400,151323037,921,921,921,921,0
|
|
20230921,173300,151323037,921,921,921,921,0
|
|
20230921,173200,151323037,921,921,921,921,13329
|
|
20230921,173100,151323037,921,921,921,921,0
|
|
20230921,173000,151323037,921,921,921,921,0
|
|
20230921,172900,151323037,921,921,921,921,0
|
|
20230921,172800,151323037,921,921,921,921,0
|
|
20230921,172700,151323037,921,921,921,921,0
|
|
20230921,172600,151323037,921,921,921,921,0
|
|
20230921,172500,151323037,921,921,921,921,0
|
|
20230921,172400,151323037,921,921,921,921,0
|
|
20230921,172300,151323037,921,921,921,921,0
|
|
20230921,172200,151323037,921,921,921,921,0
|
|
20230921,172100,151323037,921,921,921,921,0
|
|
20230921,172000,151323037,921,921,921,921,0
|
|
20230921,171900,151323037,921,921,921,921,0
|
|
20230921,171800,151323037,921,921,921,921,0
|
|
20230921,171700,151323037,921,921,921,921,0
|
|
20230921,171600,151323037,921,921,921,921,0
|
|
20230921,171500,151323037,921,921,921,921,0
|
|
20230921,171400,151323037,921,921,921,921,0
|
|
20230921,171300,151323037,921,921,921,921,0
|
|
20230921,171200,151323037,921,921,921,921,0
|
|
20230921,171100,151323037,921,921,921,921,0
|
|
20230921,171000,151323037,921,921,921,921,0
|
|
20230921,170900,151323037,921,921,921,921,0
|
|
20230921,170800,151323037,921,921,921,921,0
|
|
20230921,170700,151323037,921,921,921,921,0
|
|
20230921,170600,151323037,921,921,921,921,0
|
|
20230921,170500,151323037,921,921,921,921,0
|
|
20230921,170400,151323037,921,921,921,921,0
|
|
20230921,170300,151323037,921,921,921,921,0
|
|
20230921,170200,151323037,921,921,921,921,13329
|
|
20230921,170100,151323037,921,921,921,921,0
|
|
20230921,170000,151323037,921,921,921,921,0
|
|
20230921,165900,151323037,921,921,921,921,0
|
|
20230921,165800,151323037,921,921,921,921,0
|
|
20230921,165700,151323037,921,921,921,921,0
|
|
20230921,165600,151323037,921,921,921,921,0
|
|
20230921,165500,151323037,921,921,921,921,0
|
|
20230921,165400,151323037,921,921,921,921,0
|
|
20230921,165300,151323037,921,921,921,921,0
|
|
20230921,165200,151323037,921,921,921,921,0
|
|
20230921,165100,151323037,921,921,921,921,0
|
|
20230921,165000,151323037,921,921,921,921,0
|
|
20230921,164900,151323037,921,921,921,921,0
|
|
20230921,164800,151323037,921,921,921,921,0
|
|
20230921,164700,151323037,921,921,921,921,0
|
|
20230921,164600,151323037,921,921,921,921,0
|
|
20230921,164500,151323037,921,921,921,921,0
|
|
20230921,164400,151323037,921,921,921,921,0
|
|
20230921,164300,151323037,921,921,921,921,0
|
|
20230921,164200,151323037,921,921,921,921,0
|
|
20230921,164100,151323037,921,921,921,921,0
|
|
20230921,164000,151323037,921,921,921,921,0
|
|
20230921,163900,151323037,921,921,921,921,0
|
|
20230921,163800,151323037,921,921,921,921,0
|
|
20230921,163700,151323037,921,921,921,921,0
|
|
20230921,163600,151323037,921,921,921,921,0
|
|
20230921,163500,151323037,921,921,921,921,0
|
|
20230921,163400,151323037,921,921,921,921,0
|
|
20230921,163300,151323037,921,921,921,921,0
|
|
20230921,163200,151323037,921,921,921,921,13329
|
|
20230921,163100,151323037,921,921,921,921,0
|
|
20230921,163000,151323037,921,921,921,921,0
|
|
20230921,162900,151323037,921,921,921,921,0
|
|
20230921,162800,151323037,921,921,921,921,0
|
|
20230921,162700,151323037,921,921,921,921,0
|
|
20230921,162600,151323037,921,921,921,921,0
|
|
20230921,162500,151323037,921,921,921,921,0
|
|
20230921,162400,151323037,921,921,921,921,0
|
|
20230921,162300,151323037,921,921,921,921,0
|
|
20230921,162200,151323037,921,921,921,921,0
|
|
20230921,162100,151323037,921,921,921,921,0
|
|
20230921,162000,151323037,921,921,921,921,0
|
|
20230921,161900,151323037,921,921,921,921,0
|
|
20230921,161800,151323037,921,921,921,921,0
|
|
20230921,161700,151323037,921,921,921,921,0
|
|
20230921,161600,151323037,921,921,921,921,0
|
|
20230921,161500,151323037,921,921,921,921,0
|
|
20230921,161400,151323037,921,921,921,921,0
|
|
20230921,161300,151323037,921,921,921,921,0
|
|
20230921,161200,151323037,921,921,921,921,0
|
|
20230921,161100,151323037,921,921,921,921,0
|
|
20230921,161000,151323037,921,921,921,921,0
|
|
20230921,160900,151323037,921,921,921,921,0
|
|
20230921,160800,151323037,921,921,921,921,0
|
|
20230921,160700,151323037,921,921,921,921,0
|
|
20230921,160600,151323037,921,921,921,921,0
|
|
20230921,160500,151323037,921,921,921,921,0
|
|
20230921,160400,151323037,921,921,921,921,0
|
|
20230921,160300,151323037,921,921,921,921,0
|
|
20230921,160200,151323037,921,921,921,921,13329
|
|
20230921,160100,151323037,921,921,921,921,0
|
|
20230921,160000,151323037,921,921,921,921,0
|
|
20230921,155900,151323037,921,921,921,921,0
|
|
20230921,155800,151323037,921,921,921,921,0
|
|
20230921,155700,151323037,921,921,921,921,0
|
|
20230921,155600,151323037,921,921,921,921,0
|
|
20230921,155500,151323037,921,921,921,921,0
|
|
20230921,155400,151323037,921,921,921,921,0
|
|
20230921,155300,151323037,921,921,921,921,0
|
|
20230921,155200,151323037,921,921,921,921,0
|
|
20230921,155100,151323037,921,921,921,921,0
|
|
20230921,155000,151323037,921,921,921,921,0
|
|
20230921,154900,151323037,921,921,921,921,0
|
|
20230921,154800,151323037,921,921,921,921,0
|
|
20230921,154700,151323037,921,921,921,921,0
|
|
20230921,154600,151323037,921,921,921,921,0
|
|
20230921,154500,151323037,921,921,921,921,0
|
|
20230921,154400,151323037,921,921,921,921,0
|
|
20230921,154300,151323037,921,921,921,921,0
|
|
20230921,154200,151323037,921,921,921,921,0
|
|
20230921,154100,151323037,921,921,921,921,0
|
|
20230921,154000,151323037,921,921,921,921,0
|
|
20230921,153900,151323037,921,921,921,921,0
|
|
20230921,153800,151323037,921,921,921,921,0
|
|
20230921,153700,151323037,921,921,921,921,0
|
|
20230921,153600,151323037,921,921,921,921,0
|
|
20230921,153500,151323037,921,921,921,921,0
|
|
20230921,153400,151323037,921,921,921,921,0
|
|
20230921,153300,151323037,921,921,921,921,0
|
|
20230921,153200,151323037,921,921,921,921,13329
|
|
20230921,153100,151323037,921,921,921,921,0
|
|
20230921,153000,151323037,921,921,921,921,13329
|
|
20230921,152900,139047028,916,916,916,916,0
|
|
20230921,152800,139047028,916,916,916,916,0
|
|
20230921,152700,139047028,916,916,916,916,0
|
|
20230921,152600,139047028,916,916,916,916,0
|
|
20230921,152500,139047028,916,916,916,916,0
|
|
20230921,152400,139047028,916,916,916,916,0
|
|
20230921,152300,139047028,916,916,916,916,0
|
|
20230921,152200,139047028,916,916,916,916,0
|
|
20230921,152100,139047028,916,916,916,916,0
|
|
20230921,152000,139047028,916,916,916,916,0
|
|
20230921,151900,139047028,916,915,916,915,498
|
|
20230921,151800,138591345,915,915,915,915,182
|
|
20230921,151700,138424815,915,915,915,915,169
|
|
20230921,151600,138270180,914,914,914,914,700
|
|
20230921,151500,137630380,915,915,915,915,1134
|
|
20230921,151400,136592770,915,916,916,915,5018
|
|
20230921,151300,131999612,916,917,917,916,3003
|
|
20230921,151200,129248862,917,918,918,917,1143
|
|
20230921,151100,128200691,918,918,918,918,24
|
|
20230921,151000,128178659,918,918,918,918,2
|
|
20230921,150900,128176823,918,917,918,917,95
|
|
20230921,150800,128089707,917,917,917,917,45
|
|
20230921,150700,128048442,917,918,918,915,11521
|
|
20230921,150600,117490373,919,920,920,919,184
|
|
20230921,150500,117321256,919,919,919,919,0
|
|
20230921,150400,117321256,919,920,920,919,1203
|
|
20230921,150300,116215689,920,920,920,920,1000
|
|
20230921,150200,115295689,920,920,920,920,240
|
|
20230921,150100,115074889,921,919,921,919,909
|
|
20230921,150000,114239512,919,919,919,919,136
|
|
20230921,145900,114114528,919,919,919,918,1383
|
|
20230921,145800,112843676,919,920,920,917,29938
|
|
20230921,145700,85345094,921,921,921,921,69
|
|
20230921,145600,85281545,921,921,921,921,0
|
|
20230921,145500,85281545,921,921,921,921,0
|
|
20230921,145400,85281545,921,921,921,921,3
|
|
20230921,145300,85278782,921,921,921,921,160
|
|
20230921,145200,85131422,921,921,921,921,31
|
|
20230921,145100,85102871,921,920,921,920,324
|
|
20230921,145000,84804779,921,921,921,921,109
|
|
20230921,144900,84704390,921,921,921,921,9
|
|
20230921,144800,84696101,921,921,921,921,242
|
|
20230921,144700,84473219,921,921,921,921,349
|
|
20230921,144600,84151790,921,921,921,921,3490
|
|
20230921,144500,80937500,922,922,922,922,0
|
|
20230921,144400,80937500,922,922,922,922,0
|
|
20230921,144300,80937500,922,922,922,922,40
|
|
20230921,144200,80900620,921,921,921,921,0
|
|
20230921,144100,80900620,921,921,921,921,0
|
|
20230921,144000,80900620,921,921,921,921,0
|
|
20230921,143900,80900620,921,921,921,921,0
|
|
20230921,143800,80900620,921,921,921,921,0
|
|
20230921,143700,80900620,921,921,921,921,2108
|
|
20230921,143600,78959152,921,921,921,921,9
|
|
20230921,143500,78950863,922,922,922,922,2
|
|
20230921,143400,78949019,922,922,922,921,78
|
|
20230921,143300,78877116,922,922,922,922,53
|
|
20230921,143200,78828250,922,922,922,922,20
|
|
20230921,143100,78809810,922,922,922,922,10
|
|
20230921,143000,78800590,922,922,922,922,10
|
|
20230921,142900,78791370,922,921,922,921,3042
|
|
20230921,142800,75989646,922,922,922,922,89
|
|
20230921,142700,75907588,922,922,922,922,0
|
|
20230921,142600,75907588,922,922,922,922,0
|
|
20230921,142500,75907588,922,922,922,922,20
|
|
20230921,142400,75889148,923,923,923,923,68
|
|
20230921,142300,75826384,923,923,923,923,0
|
|
20230921,142200,75826384,923,923,923,923,579
|
|
20230921,142100,75291967,923,923,923,923,1
|
|
20230921,142000,75291044,923,923,923,923,11
|
|
20230921,141900,75280891,923,923,923,923,0
|
|
20230921,141800,75280891,923,921,923,921,2080
|
|
20230921,141700,73365209,922,922,922,922,1513
|
|
20230921,141600,71970223,923,923,923,922,512
|
|
20230921,141500,71497847,923,923,923,923,0
|
|
20230921,141400,71497847,923,923,923,923,1
|
|
20230921,141300,71496924,922,922,922,922,1218
|
|
20230921,141200,70373928,922,922,922,922,288
|
|
20230921,141100,70108392,923,923,923,923,30
|
|
20230921,141000,70080702,923,923,923,923,0
|
|
20230921,140900,70080702,923,923,923,923,0
|
|
20230921,140800,70080702,923,923,923,923,702
|
|
20230921,140700,69432756,923,923,923,923,363
|
|
20230921,140600,69097707,924,924,924,924,0
|
|
20230921,140500,69097707,924,924,924,924,105
|
|
20230921,140400,69000687,924,924,924,924,1
|
|
20230921,140300,68999763,924,923,924,923,2
|
|
20230921,140200,68997916,923,926,926,923,1386
|
|
20230921,140100,67717982,927,927,927,927,0
|
|
20230921,140000,67717982,927,927,927,927,0
|
|
20230921,135900,67717982,927,927,927,927,1
|
|
20230921,135800,67717055,927,927,927,927,0
|
|
20230921,135700,67717055,927,927,927,927,27
|
|
20230921,135600,67692026,926,926,926,926,1
|
|
20230921,135500,67691100,927,927,927,927,0
|
|
20230921,135400,67691100,927,927,927,927,1
|
|
20230921,135300,67690173,927,927,927,927,0
|
|
20230921,135200,67690173,927,927,927,927,6
|
|
20230921,135100,67684611,927,927,927,927,1
|
|
20230921,135000,67683684,927,927,927,927,0
|
|
20230921,134900,67683684,927,927,927,927,0
|
|
20230921,134800,67683684,927,927,927,927,0
|
|
20230921,134700,67683684,927,927,927,927,0
|
|
20230921,134600,67683684,927,927,927,927,256
|
|
20230921,134500,67446372,927,927,927,927,70
|
|
20230921,134400,67381482,928,928,928,928,0
|
|
20230921,134300,67381482,928,928,928,928,38
|
|
20230921,134200,67346218,927,927,927,927,414
|
|
20230921,134100,66962440,927,927,927,927,0
|
|
20230921,134000,66962440,927,927,927,927,0
|
|
20230921,133900,66962440,927,927,927,927,0
|
|
20230921,133800,66962440,927,927,927,927,0
|
|
20230921,133700,66962440,927,927,927,927,27
|
|
20230921,133600,66937411,927,927,927,927,1
|
|
20230921,133500,66936484,926,926,926,926,499
|
|
20230921,133400,66474410,926,926,926,926,10
|
|
20230921,133300,66465150,926,926,926,926,0
|
|
20230921,133200,66465150,926,926,926,926,36
|
|
20230921,133100,66431814,926,926,926,926,0
|
|
20230921,133000,66431814,926,926,926,926,462
|
|
20230921,132900,66004002,926,926,926,926,0
|
|
20230921,132800,66004002,926,926,926,926,0
|
|
20230921,132700,66004002,926,926,926,926,0
|
|
20230921,132600,66004002,926,926,926,926,0
|
|
20230921,132500,66004002,926,926,926,926,538
|
|
20230921,132400,65505814,925,925,925,925,0
|
|
20230921,132300,65505814,925,925,925,925,812
|
|
20230921,132200,64754714,925,925,925,925,0
|
|
20230921,132100,64754714,925,925,925,925,10
|
|
20230921,132000,64745464,925,925,925,925,0
|
|
20230921,131900,64745464,925,925,925,925,50
|
|
20230921,131800,64699214,925,925,925,925,100
|
|
20230921,131700,64606714,925,925,925,925,0
|
|
20230921,131600,64606714,925,925,925,925,0
|
|
20230921,131500,64606714,925,925,925,925,0
|
|
20230921,131400,64606714,925,925,925,925,50
|
|
20230921,131300,64560464,925,925,925,925,0
|
|
20230921,131200,64560464,925,925,925,925,205
|
|
20230921,131100,64370839,925,925,925,925,0
|
|
20230921,131000,64370839,925,925,925,925,0
|
|
20230921,130900,64370839,925,925,925,925,0
|
|
20230921,130800,64370839,925,925,925,925,0
|
|
20230921,130700,64370839,925,925,925,925,0
|
|
20230921,130600,64370839,925,925,925,925,0
|
|
20230921,130500,64370839,925,925,925,925,50
|
|
20230921,130400,64324589,925,923,925,923,3
|
|
20230921,130300,64321817,922,922,922,922,3001
|
|
20230921,130200,61554895,922,922,922,922,0
|
|
20230921,130100,61554895,922,922,922,922,0
|
|
20230921,130000,61554895,922,922,922,922,0
|
|
20230921,125900,61554895,922,925,925,922,69
|
|
20230921,125800,61491128,925,923,925,923,641
|
|
20230921,125700,60898610,923,923,923,923,3
|
|
20230921,125600,60895841,922,922,922,922,146
|
|
20230921,125500,60761229,924,922,924,922,1049
|
|
20230921,125400,59792360,922,922,922,922,53
|
|
20230921,125300,59743494,922,922,922,922,3
|
|
20230921,125200,59740728,923,923,923,923,2719
|
|
20230921,125100,57231091,924,924,924,924,0
|
|
20230921,125000,57231091,924,923,924,923,13
|
|
20230921,124900,57219082,924,924,924,924,356
|
|
20230921,124800,56890138,924,924,924,924,3
|
|
20230921,124700,56887366,924,924,924,924,5000
|
|
20230921,124600,52267366,924,924,924,924,3
|
|
20230921,124500,52264594,924,924,924,924,0
|
|
20230921,124400,52264594,924,924,924,924,3
|
|
20230921,124300,52261822,924,924,924,924,3
|
|
20230921,124200,52259050,925,925,925,925,0
|
|
20230921,124100,52259050,925,925,925,925,165
|
|
20230921,124000,52106425,925,925,925,925,3
|
|
20230921,123900,52103650,926,926,926,926,0
|
|
20230921,123800,52103650,926,926,926,926,0
|
|
20230921,123700,52103650,926,926,926,926,0
|
|
20230921,123600,52103650,926,926,926,925,98
|
|
20230921,123500,52012905,926,926,926,926,1
|
|
20230921,123400,52011979,927,927,927,927,2
|
|
20230921,123300,52010125,925,925,925,925,0
|
|
20230921,123200,52010125,925,925,925,925,0
|
|
20230921,123100,52010125,925,925,925,925,0
|
|
20230921,123000,52010125,925,925,925,925,25
|
|
20230921,122900,51987000,925,925,925,925,25
|
|
20230921,122800,51963875,925,925,925,925,24
|
|
20230921,122700,51941675,924,924,924,924,300
|
|
20230921,122600,51664475,924,924,924,924,381
|
|
20230921,122500,51312431,924,924,924,924,326
|
|
20230921,122400,51011207,924,924,924,924,100
|
|
20230921,122300,50918807,925,925,925,925,29
|
|
20230921,122200,50891982,925,925,925,925,0
|
|
20230921,122100,50891982,925,925,925,925,247
|
|
20230921,122000,50663507,925,925,925,925,0
|
|
20230921,121900,50663507,925,925,925,925,0
|
|
20230921,121800,50663507,925,925,925,925,1
|
|
20230921,121700,50662582,924,924,924,924,0
|
|
20230921,121600,50662582,924,924,924,924,0
|
|
20230921,121500,50662582,924,924,924,924,0
|
|
20230921,121400,50662582,924,924,924,924,0
|
|
20230921,121300,50662582,924,924,924,924,0
|
|
20230921,121200,50662582,924,924,924,924,0
|
|
20230921,121100,50662582,924,924,924,924,0
|
|
20230921,121000,50662582,924,924,924,924,79
|
|
20230921,120900,50589586,924,925,925,924,2802
|
|
20230921,120800,47997835,928,928,928,928,0
|
|
20230921,120700,47997835,928,928,928,928,2
|
|
20230921,120600,47995979,925,925,925,925,0
|
|
20230921,120500,47995979,925,925,925,925,0
|
|
20230921,120400,47995979,925,925,925,925,0
|
|
20230921,120300,47995979,925,925,925,925,0
|
|
20230921,120200,47995979,925,925,925,925,0
|
|
20230921,120100,47995979,925,925,925,925,0
|
|
20230921,120000,47995979,925,928,929,925,32
|
|
20230921,115900,47966260,929,929,929,929,59
|
|
20230921,115800,47911449,929,929,929,929,1
|
|
20230921,115700,47910520,930,929,930,929,30
|
|
20230921,115600,47882622,925,925,925,925,0
|
|
20230921,115500,47882622,925,925,925,925,0
|
|
20230921,115400,47882622,925,927,930,925,1001
|
|
20230921,115300,46951785,925,925,925,925,1
|
|
20230921,115200,46950860,924,924,924,924,0
|
|
20230921,115100,46950860,924,924,924,924,0
|
|
20230921,115000,46950860,924,924,924,924,0
|
|
20230921,114900,46950860,924,924,924,924,490
|
|
20230921,114800,46498100,924,924,924,924,0
|
|
20230921,114700,46498100,924,924,924,924,20
|
|
20230921,114600,46479620,924,929,930,924,4606
|
|
20230921,114500,42223015,924,925,925,924,800
|
|
20230921,114400,41483507,924,924,924,924,0
|
|
20230921,114300,41483507,924,924,924,924,0
|
|
20230921,114200,41483507,924,924,924,924,0
|
|
20230921,114100,41483507,924,924,924,924,0
|
|
20230921,114000,41483507,924,924,924,924,0
|
|
20230921,113900,41483507,924,924,924,924,1
|
|
20230921,113800,41482583,924,924,924,924,1
|
|
20230921,113700,41481659,924,924,924,924,0
|
|
20230921,113600,41481659,924,924,924,924,0
|
|
20230921,113500,41481659,924,924,924,924,0
|
|
20230921,113400,41481659,924,924,924,924,0
|
|
20230921,113300,41481659,924,924,924,924,2
|
|
20230921,113200,41479811,924,926,926,924,5000
|
|
20230921,113100,36855072,926,926,926,926,0
|
|
20230921,113000,36855072,926,926,926,926,0
|
|
20230921,112900,36855072,926,926,926,926,1
|
|
20230921,112800,36854146,930,930,930,930,0
|
|
20230921,112700,36854146,930,930,930,930,5
|
|
20230921,112600,36849496,930,930,930,930,100
|
|
20230921,112500,36756496,926,926,926,926,0
|
|
20230921,112400,36756496,926,926,926,926,0
|
|
20230921,112300,36756496,926,926,926,926,0
|
|
20230921,112200,36756496,926,926,926,926,0
|
|
20230921,112100,36756496,926,926,926,926,1
|
|
20230921,112000,36755570,926,926,926,926,0
|
|
20230921,111900,36755570,926,926,926,926,0
|
|
20230921,111800,36755570,926,926,926,926,0
|
|
20230921,111700,36755570,926,926,926,926,1
|
|
20230921,111600,36754644,926,926,926,926,0
|
|
20230921,111500,36754644,926,926,926,926,0
|
|
20230921,111400,36754644,926,926,926,926,0
|
|
20230921,111300,36754644,926,926,926,926,0
|
|
20230921,111200,36754644,926,926,926,926,72
|
|
20230921,111100,36687972,926,926,926,926,0
|
|
20230921,111000,36687972,926,926,926,926,51
|
|
20230921,110900,36640746,930,930,930,930,100
|
|
20230921,110800,36547746,930,930,930,930,0
|
|
20230921,110700,36547746,930,930,930,930,2
|
|
20230921,110600,36545886,930,930,930,930,303
|
|
20230921,110500,36264096,930,930,930,930,10
|
|
20230921,110400,36254796,926,930,930,926,2
|
|
20230921,110300,36252940,926,926,926,926,0
|
|
20230921,110200,36252940,926,926,926,926,1
|
|
20230921,110100,36252014,929,929,929,929,1
|
|
20230921,110000,36251085,930,930,930,930,0
|
|
20230921,105900,36251085,930,930,930,930,0
|
|
20230921,105800,36251085,930,930,930,930,0
|
|
20230921,105700,36251085,930,930,930,930,0
|
|
20230921,105600,36251085,930,930,930,930,0
|
|
20230921,105500,36251085,930,930,930,930,0
|
|
20230921,105400,36251085,930,930,930,930,10
|
|
20230921,105300,36241785,930,930,930,930,100
|
|
20230921,105200,36148785,930,930,931,929,341
|
|
20230921,105100,35831619,931,931,931,931,44
|
|
20230921,105000,35790655,931,931,931,931,0
|
|
20230921,104900,35790655,931,931,931,931,0
|
|
20230921,104800,35790655,931,931,931,931,8
|
|
20230921,104700,35783207,934,934,934,934,0
|
|
20230921,104600,35783207,934,934,934,934,0
|
|
20230921,104500,35783207,934,934,934,934,0
|
|
20230921,104400,35783207,934,934,934,934,0
|
|
20230921,104300,35783207,934,934,934,934,0
|
|
20230921,104200,35783207,934,934,934,934,0
|
|
20230921,104100,35783207,934,931,934,931,33
|
|
20230921,104000,35752432,931,931,931,931,0
|
|
20230921,103900,35752432,931,931,931,931,0
|
|
20230921,103800,35752432,931,931,931,931,10
|
|
20230921,103700,35743122,931,931,931,931,3
|
|
20230921,103600,35740329,930,930,930,930,0
|
|
20230921,103500,35740329,930,925,930,925,3
|
|
20230921,103400,35737544,924,925,925,924,200
|
|
20230921,103300,35552743,924,931,931,924,500
|
|
20230921,103200,35090580,932,932,932,932,0
|
|
20230921,103100,35090580,932,932,932,932,0
|
|
20230921,103000,35090580,932,932,932,932,0
|
|
20230921,102900,35090580,932,932,932,932,0
|
|
20230921,102800,35090580,932,932,932,932,1
|
|
20230921,102700,35089648,933,933,933,933,0
|
|
20230921,102600,35089648,933,933,933,933,12
|
|
20230921,102500,35078452,932,925,932,925,515
|
|
20230921,102400,34601822,925,931,931,925,759
|
|
20230921,102300,33899731,931,931,931,931,2
|
|
20230921,102200,33897869,926,926,926,926,5
|
|
20230921,102100,33893239,926,931,931,926,100
|
|
20230921,102000,33800474,932,932,932,932,0
|
|
20230921,101900,33800474,932,932,932,932,0
|
|
20230921,101800,33800474,932,925,932,925,381
|
|
20230921,101700,33448014,927,926,927,925,1151
|
|
20230921,101600,32382493,927,932,932,927,193
|
|
20230921,101500,32203567,927,927,927,927,0
|
|
20230921,101400,32203567,927,927,927,927,0
|
|
20230921,101300,32203567,927,927,927,927,0
|
|
20230921,101200,32203567,927,927,927,927,0
|
|
20230921,101100,32203567,927,927,927,927,0
|
|
20230921,101000,32203567,927,927,927,927,0
|
|
20230921,100900,32203567,927,928,928,927,1514
|
|
20230921,100800,30799228,929,930,930,929,486
|
|
20230921,100700,30347604,934,934,934,934,0
|
|
20230921,100600,30347604,934,934,934,934,0
|
|
20230921,100500,30347604,934,934,934,934,0
|
|
20230921,100400,30347604,934,934,934,934,0
|
|
20230921,100300,30347604,934,934,934,934,79
|
|
20230921,100200,30273818,934,934,934,934,1021
|
|
20230921,100100,29320204,930,933,933,930,900
|
|
20230921,100000,28483198,930,930,930,930,2
|
|
20230921,095900,28481338,934,934,934,934,1
|
|
20230921,095800,28480404,930,930,930,930,2
|
|
20230921,095700,28478544,934,931,934,931,7066
|
|
20230921,095600,21899904,932,933,934,932,999
|
|
20230921,095500,20967832,934,935,935,934,558
|
|
20230921,095400,20446659,934,934,934,934,0
|
|
20230921,095300,20446659,934,934,934,934,0
|
|
20230921,095200,20446659,934,934,934,934,1099
|
|
20230921,095100,19420193,934,934,934,934,0
|
|
20230921,095000,19420193,934,934,934,934,1
|
|
20230921,094900,19419259,934,934,934,934,0
|
|
20230921,094800,19419259,934,934,934,934,0
|
|
20230921,094700,19419259,934,934,934,934,0
|
|
20230921,094600,19419259,934,934,934,934,900
|
|
20230921,094500,18578659,934,934,934,933,3262
|
|
20230921,094400,15535202,934,934,934,934,0
|
|
20230921,094300,15535202,934,934,934,934,0
|
|
20230921,094200,15535202,934,934,934,934,0
|
|
20230921,094100,15535202,934,934,934,934,0
|
|
20230921,094000,15535202,934,934,934,934,0
|
|
20230921,093900,15535202,934,934,934,934,2771
|
|
20230921,093800,12947088,935,935,935,935,15
|
|
20230921,093700,12933063,935,935,935,935,1
|
|
20230921,093600,12932128,935,935,935,935,5
|
|
20230921,093500,12927453,935,935,935,935,1
|
|
20230921,093400,12926518,935,935,935,935,276
|
|
20230921,093300,12668458,935,935,935,935,0
|
|
20230921,093200,12668458,935,935,935,935,1
|
|
20230921,093100,12667523,935,935,935,935,39
|
|
20230921,093000,12631058,935,935,935,935,10
|
|
20230921,092900,12621708,934,935,935,934,3015
|
|
20230921,092800,9803033,935,935,935,935,0
|
|
20230921,092700,9803033,935,935,935,935,0
|
|
20230921,092600,9803033,935,935,935,935,0
|
|
20230921,092500,9803033,935,937,937,935,2
|
|
20230921,092400,9801161,936,936,936,936,31
|
|
20230921,092300,9772145,936,936,936,936,20
|
|
20230921,092200,9753425,935,935,935,935,657
|
|
20230921,092100,9139130,934,934,934,934,452
|
|
20230921,092000,8716962,934,934,935,934,266
|
|
20230921,091900,8468488,934,934,934,934,1
|
|
20230921,091800,8467554,934,934,934,934,63
|
|
20230921,091700,8408712,934,934,934,934,137
|
|
20230921,091600,8280754,935,935,935,935,0
|
|
20230921,091500,8280754,935,935,935,935,61
|
|
20230921,091400,8223719,935,935,935,935,100
|
|
20230921,091300,8130219,935,935,935,935,4
|
|
20230921,091200,8126479,935,935,935,935,0
|
|
20230921,091100,8126479,935,935,935,935,148
|
|
20230921,091000,7988099,936,936,936,936,31
|
|
20230921,090900,7959083,936,936,936,936,0
|
|
20230921,090800,7959083,936,936,936,936,32
|
|
20230921,090700,7929131,936,936,936,936,0
|
|
20230921,090600,7929131,936,935,936,935,440
|
|
20230921,090500,7517715,936,936,936,936,12
|
|
20230921,090400,7506483,937,937,937,937,15
|
|
20230921,090300,7492428,938,938,938,938,3
|
|
20230921,090200,7489614,938,938,938,938,0
|
|
20230921,090100,7489614,938,938,938,938,0
|
|
20230921,090000,7489614,938,944,944,938,7953
|