606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190300,604686998,760,760,760,760,10997
|
|
20230919,190200,604686998,760,760,760,760,0
|
|
20230919,190100,604686998,760,760,760,760,0
|
|
20230919,190000,604686998,760,760,760,760,0
|
|
20230919,185900,604686998,760,760,760,760,0
|
|
20230919,185800,604686998,760,760,760,760,0
|
|
20230919,185700,604686998,760,760,760,760,0
|
|
20230919,185600,604686998,760,760,760,760,0
|
|
20230919,185500,604686998,760,760,760,760,0
|
|
20230919,185400,604686998,760,760,760,760,0
|
|
20230919,185300,604686998,760,760,760,760,0
|
|
20230919,185200,604686998,760,760,760,760,0
|
|
20230919,185100,604686998,760,760,760,760,0
|
|
20230919,185000,604686998,760,760,760,760,0
|
|
20230919,184900,604686998,760,760,760,760,0
|
|
20230919,184800,604686998,760,760,760,760,0
|
|
20230919,184700,604686998,760,760,760,760,0
|
|
20230919,184600,604686998,760,760,760,760,0
|
|
20230919,184500,604686998,760,760,760,760,0
|
|
20230919,184400,604686998,760,760,760,760,0
|
|
20230919,184300,604686998,760,760,760,760,0
|
|
20230919,184200,604686998,760,760,760,760,0
|
|
20230919,184100,604686998,760,760,760,760,0
|
|
20230919,184000,604686998,760,760,760,760,0
|
|
20230919,183900,604686998,760,760,760,760,0
|
|
20230919,183800,604686998,760,760,760,760,0
|
|
20230919,183700,604686998,760,760,760,760,0
|
|
20230919,183600,604686998,760,760,760,760,0
|
|
20230919,183500,604686998,760,760,760,760,0
|
|
20230919,183400,604686998,760,760,760,760,0
|
|
20230919,183300,604686998,760,760,760,760,10997
|
|
20230919,183200,604686998,760,760,760,760,0
|
|
20230919,183100,604686998,760,760,760,760,0
|
|
20230919,183000,604686998,760,760,760,760,0
|
|
20230919,182900,604686998,760,760,760,760,0
|
|
20230919,182800,604686998,760,760,760,760,0
|
|
20230919,182700,604686998,760,760,760,760,0
|
|
20230919,182600,604686998,760,760,760,760,0
|
|
20230919,182500,604686998,760,760,760,760,0
|
|
20230919,182400,604686998,760,760,760,760,0
|
|
20230919,182300,604686998,760,760,760,760,0
|
|
20230919,182200,604686998,760,760,760,760,0
|
|
20230919,182100,604686998,760,760,760,760,0
|
|
20230919,182000,604686998,760,760,760,760,0
|
|
20230919,181900,604686998,760,760,760,760,0
|
|
20230919,181800,604686998,760,760,760,760,0
|
|
20230919,181700,604686998,760,760,760,760,0
|
|
20230919,181600,604686998,760,760,760,760,0
|
|
20230919,181500,604686998,760,760,760,760,0
|
|
20230919,181400,604686998,760,760,760,760,0
|
|
20230919,181300,604686998,760,760,760,760,0
|
|
20230919,181200,604686998,760,760,760,760,0
|
|
20230919,181100,604686998,760,760,760,760,0
|
|
20230919,181000,604686998,760,760,760,760,0
|
|
20230919,180900,604686998,760,760,760,760,0
|
|
20230919,180800,604686998,760,760,760,760,0
|
|
20230919,180700,604686998,760,760,760,760,0
|
|
20230919,180600,604686998,760,760,760,760,0
|
|
20230919,180500,604686998,760,760,760,760,0
|
|
20230919,180400,604686998,760,760,760,760,0
|
|
20230919,180300,604686998,760,760,760,760,10997
|
|
20230919,180200,604686998,760,760,760,760,0
|
|
20230919,180100,604686998,760,760,760,760,0
|
|
20230919,180000,604686998,760,760,760,760,0
|
|
20230919,175900,604686998,760,760,760,760,0
|
|
20230919,175800,604686998,760,760,760,760,0
|
|
20230919,175700,604686998,760,760,760,760,0
|
|
20230919,175600,604686998,760,760,760,760,0
|
|
20230919,175500,604686998,760,760,760,760,0
|
|
20230919,175400,604686998,760,760,760,760,0
|
|
20230919,175300,604686998,760,760,760,760,0
|
|
20230919,175200,604686998,760,760,760,760,0
|
|
20230919,175100,604686998,760,760,760,760,0
|
|
20230919,175000,604686998,760,760,760,760,0
|
|
20230919,174900,604686998,760,760,760,760,0
|
|
20230919,174800,604686998,760,760,760,760,0
|
|
20230919,174700,604686998,760,760,760,760,0
|
|
20230919,174600,604686998,760,760,760,760,0
|
|
20230919,174500,604686998,760,760,760,760,0
|
|
20230919,174400,604686998,760,760,760,760,0
|
|
20230919,174300,604686998,760,760,760,760,0
|
|
20230919,174200,604686998,760,760,760,760,0
|
|
20230919,174100,604686998,760,760,760,760,0
|
|
20230919,174000,604686998,760,760,760,760,0
|
|
20230919,173900,604686998,760,760,760,760,0
|
|
20230919,173800,604686998,760,760,760,760,0
|
|
20230919,173700,604686998,760,760,760,760,0
|
|
20230919,173600,604686998,760,760,760,760,0
|
|
20230919,173500,604686998,760,760,760,760,0
|
|
20230919,173400,604686998,760,760,760,760,0
|
|
20230919,173300,604686998,760,760,760,760,10997
|
|
20230919,173200,604686998,760,760,760,760,0
|
|
20230919,173100,604686998,760,760,760,760,0
|
|
20230919,173000,604686998,760,760,760,760,0
|
|
20230919,172900,604686998,760,760,760,760,0
|
|
20230919,172800,604686998,760,760,760,760,0
|
|
20230919,172700,604686998,760,760,760,760,0
|
|
20230919,172600,604686998,760,760,760,760,0
|
|
20230919,172500,604686998,760,760,760,760,0
|
|
20230919,172400,604686998,760,760,760,760,0
|
|
20230919,172300,604686998,760,760,760,760,0
|
|
20230919,172200,604686998,760,760,760,760,0
|
|
20230919,172100,604686998,760,760,760,760,0
|
|
20230919,172000,604686998,760,760,760,760,0
|
|
20230919,171900,604686998,760,760,760,760,0
|
|
20230919,171800,604686998,760,760,760,760,0
|
|
20230919,171700,604686998,760,760,760,760,0
|
|
20230919,171600,604686998,760,760,760,760,0
|
|
20230919,171500,604686998,760,760,760,760,0
|
|
20230919,171400,604686998,760,760,760,760,0
|
|
20230919,171300,604686998,760,760,760,760,0
|
|
20230919,171200,604686998,760,760,760,760,0
|
|
20230919,171100,604686998,760,760,760,760,0
|
|
20230919,171000,604686998,760,760,760,760,0
|
|
20230919,170900,604686998,760,760,760,760,0
|
|
20230919,170800,604686998,760,760,760,760,0
|
|
20230919,170700,604686998,760,760,760,760,0
|
|
20230919,170600,604686998,760,760,760,760,0
|
|
20230919,170500,604686998,760,760,760,760,0
|
|
20230919,170400,604686998,760,760,760,760,0
|
|
20230919,170300,604686998,760,760,760,760,10997
|
|
20230919,170200,604686998,760,760,760,760,0
|
|
20230919,170100,604686998,760,760,760,760,0
|
|
20230919,170000,604686998,760,760,760,760,0
|
|
20230919,165900,604686998,760,760,760,760,0
|
|
20230919,165800,604686998,760,760,760,760,0
|
|
20230919,165700,604686998,760,760,760,760,0
|
|
20230919,165600,604686998,760,760,760,760,0
|
|
20230919,165500,604686998,760,760,760,760,0
|
|
20230919,165400,604686998,760,760,760,760,0
|
|
20230919,165300,604686998,760,760,760,760,0
|
|
20230919,165200,604686998,760,760,760,760,0
|
|
20230919,165100,604686998,760,760,760,760,0
|
|
20230919,165000,604686998,760,760,760,760,0
|
|
20230919,164900,604686998,760,760,760,760,0
|
|
20230919,164800,604686998,760,760,760,760,0
|
|
20230919,164700,604686998,760,760,760,760,0
|
|
20230919,164600,604686998,760,760,760,760,0
|
|
20230919,164500,604686998,760,760,760,760,0
|
|
20230919,164400,604686998,760,760,760,760,0
|
|
20230919,164300,604686998,760,760,760,760,0
|
|
20230919,164200,604686998,760,760,760,760,0
|
|
20230919,164100,604686998,760,760,760,760,0
|
|
20230919,164000,604686998,760,760,760,760,0
|
|
20230919,163900,604686998,760,760,760,760,0
|
|
20230919,163800,604686998,760,760,760,760,0
|
|
20230919,163700,604686998,760,760,760,760,0
|
|
20230919,163600,604686998,760,760,760,760,0
|
|
20230919,163500,604686998,760,760,760,760,0
|
|
20230919,163400,604686998,760,760,760,760,0
|
|
20230919,163300,604686998,760,760,760,760,10997
|
|
20230919,163200,604686998,760,760,760,760,0
|
|
20230919,163100,604686998,760,760,760,760,0
|
|
20230919,163000,604686998,760,760,760,760,0
|
|
20230919,162900,604686998,760,760,760,760,0
|
|
20230919,162800,604686998,760,760,760,760,0
|
|
20230919,162700,604686998,760,760,760,760,0
|
|
20230919,162600,604686998,760,760,760,760,0
|
|
20230919,162500,604686998,760,760,760,760,0
|
|
20230919,162400,604686998,760,760,760,760,0
|
|
20230919,162300,604686998,760,760,760,760,0
|
|
20230919,162200,604686998,760,760,760,760,0
|
|
20230919,162100,604686998,760,760,760,760,0
|
|
20230919,162000,604686998,760,760,760,760,0
|
|
20230919,161900,604686998,760,760,760,760,0
|
|
20230919,161800,604686998,760,760,760,760,0
|
|
20230919,161700,604686998,760,760,760,760,0
|
|
20230919,161600,604686998,760,760,760,760,0
|
|
20230919,161500,604686998,760,760,760,760,0
|
|
20230919,161400,604686998,760,760,760,760,0
|
|
20230919,161300,604686998,760,760,760,760,0
|
|
20230919,161200,604686998,760,760,760,760,0
|
|
20230919,161100,604686998,760,760,760,760,0
|
|
20230919,161000,604686998,760,760,760,760,0
|
|
20230919,160900,604686998,760,760,760,760,0
|
|
20230919,160800,604686998,760,760,760,760,0
|
|
20230919,160700,604686998,760,760,760,760,0
|
|
20230919,160600,604686998,760,760,760,760,0
|
|
20230919,160500,604686998,760,760,760,760,0
|
|
20230919,160400,604686998,760,760,760,760,0
|
|
20230919,160300,604686998,760,760,760,760,10997
|
|
20230919,160200,604686998,760,760,760,760,0
|
|
20230919,160100,604686998,760,760,760,760,0
|
|
20230919,160000,604686998,760,760,760,760,0
|
|
20230919,155900,604686998,760,760,760,760,0
|
|
20230919,155800,604686998,760,760,760,760,0
|
|
20230919,155700,604686998,760,760,760,760,0
|
|
20230919,155600,604686998,760,760,760,760,0
|
|
20230919,155500,604686998,760,760,760,760,0
|
|
20230919,155400,604686998,760,760,760,760,0
|
|
20230919,155300,604686998,760,760,760,760,0
|
|
20230919,155200,604686998,760,760,760,760,0
|
|
20230919,155100,604686998,760,760,760,760,0
|
|
20230919,155000,604686998,760,760,760,760,0
|
|
20230919,154900,604686998,760,760,760,760,0
|
|
20230919,154800,604686998,760,760,760,760,0
|
|
20230919,154700,604686998,760,760,760,760,0
|
|
20230919,154600,604686998,760,760,760,760,0
|
|
20230919,154500,604686998,760,760,760,760,0
|
|
20230919,154400,604686998,760,760,760,760,0
|
|
20230919,154300,604686998,760,760,760,760,0
|
|
20230919,154200,604686998,760,760,760,760,0
|
|
20230919,154100,604686998,760,760,760,760,0
|
|
20230919,154000,604686998,760,760,760,760,0
|
|
20230919,153900,604686998,760,760,760,760,0
|
|
20230919,153800,604686998,760,760,760,760,0
|
|
20230919,153700,604686998,760,760,760,760,0
|
|
20230919,153600,604686998,760,760,760,760,0
|
|
20230919,153500,604686998,760,760,760,760,0
|
|
20230919,153400,604686998,760,760,760,760,0
|
|
20230919,153300,604686998,760,760,760,760,10997
|
|
20230919,153200,604686998,760,760,760,760,0
|
|
20230919,153100,604686998,760,760,760,760,0
|
|
20230919,153000,604686998,760,760,760,760,10997
|
|
20230919,152900,596329278,759,759,759,759,0
|
|
20230919,152800,596329278,759,759,759,759,0
|
|
20230919,152700,596329278,759,759,759,759,0
|
|
20230919,152600,596329278,759,759,759,759,0
|
|
20230919,152500,596329278,759,759,759,759,0
|
|
20230919,152400,596329278,759,759,759,759,0
|
|
20230919,152300,596329278,759,759,759,759,0
|
|
20230919,152200,596329278,759,759,759,759,0
|
|
20230919,152100,596329278,759,759,759,759,0
|
|
20230919,152000,596329278,759,759,759,759,0
|
|
20230919,151900,596329278,759,765,765,759,22033
|
|
20230919,151800,579579127,765,765,765,765,0
|
|
20230919,151700,579579127,765,765,765,765,1
|
|
20230919,151600,579578362,765,765,765,765,142
|
|
20230919,151500,579469732,762,763,763,762,70
|
|
20230919,151400,579416362,762,763,763,762,50
|
|
20230919,151300,579378252,765,765,765,765,40
|
|
20230919,151200,579347652,766,766,766,766,0
|
|
20230919,151100,579347652,766,765,766,765,1801
|
|
20230919,151000,577969886,766,763,766,763,91
|
|
20230919,150900,577900421,764,765,765,764,1121
|
|
20230919,150800,577042876,766,766,766,766,39
|
|
20230919,150700,577013002,766,766,766,766,5
|
|
20230919,150600,577009172,766,765,766,765,401
|
|
20230919,150500,576702026,764,764,764,764,0
|
|
20230919,150400,576702026,764,765,765,764,2003
|
|
20230919,150300,575169734,765,765,765,765,0
|
|
20230919,150200,575169734,765,764,765,764,6
|
|
20230919,150100,575165145,765,765,765,765,392
|
|
20230919,150000,574865265,765,765,765,765,12
|
|
20230919,145900,574856085,765,764,765,764,17
|
|
20230919,145800,574843092,765,763,765,763,581
|
|
20230919,145700,574399395,761,763,763,761,20410
|
|
20230919,145600,558867381,760,761,761,760,252
|
|
20230919,145500,558675859,761,761,761,761,200
|
|
20230919,145400,558523659,762,762,762,762,0
|
|
20230919,145300,558523659,762,762,762,762,0
|
|
20230919,145200,558523659,762,762,762,762,0
|
|
20230919,145100,558523659,762,761,762,761,1091
|
|
20230919,145000,557692320,762,762,762,762,0
|
|
20230919,144900,557692320,762,762,762,762,2
|
|
20230919,144800,557690796,761,761,761,761,55
|
|
20230919,144700,557648941,762,762,762,762,0
|
|
20230919,144600,557648941,762,762,762,762,2674
|
|
20230919,144500,555611353,762,762,762,762,2
|
|
20230919,144400,555609829,762,762,762,762,0
|
|
20230919,144300,555609829,762,762,762,762,47
|
|
20230919,144200,555574015,760,760,760,760,0
|
|
20230919,144100,555574015,760,762,762,760,502
|
|
20230919,144000,555192475,762,762,762,762,4
|
|
20230919,143900,555189427,762,760,762,760,610
|
|
20230919,143800,554725799,760,761,761,760,1621
|
|
20230919,143700,553493335,762,762,762,762,3
|
|
20230919,143600,553491049,762,762,762,762,723
|
|
20230919,143500,552940123,762,762,762,762,2
|
|
20230919,143400,552938599,762,762,762,762,917
|
|
20230919,143300,552239845,762,762,762,762,2
|
|
20230919,143200,552238321,762,762,762,762,0
|
|
20230919,143100,552238321,762,762,762,762,202
|
|
20230919,143000,552084397,762,762,762,762,0
|
|
20230919,142900,552084397,762,761,762,761,302
|
|
20230919,142800,551854373,761,761,761,761,1
|
|
20230919,142700,551853612,761,762,763,760,340
|
|
20230919,142600,551594861,762,761,762,761,1351
|
|
20230919,142500,550565750,763,763,763,763,2
|
|
20230919,142400,550564224,761,761,761,761,56
|
|
20230919,142300,550521608,761,763,763,761,3331
|
|
20230919,142200,547985943,764,764,764,764,0
|
|
20230919,142100,547985943,764,763,764,763,1606
|
|
20230919,142000,546760560,764,764,764,764,0
|
|
20230919,141900,546760560,764,763,764,763,1149
|
|
20230919,141800,545883871,763,763,763,763,0
|
|
20230919,141700,545883871,763,763,763,763,62
|
|
20230919,141600,545836565,763,763,763,763,5000
|
|
20230919,141500,542021565,764,764,764,764,7
|
|
20230919,141400,542016217,762,762,762,762,100
|
|
20230919,141300,541940017,764,764,764,764,10
|
|
20230919,141200,541932377,764,764,764,764,0
|
|
20230919,141100,541932377,764,764,764,764,13
|
|
20230919,141000,541922445,764,764,764,764,0
|
|
20230919,140900,541922445,764,763,764,763,1233
|
|
20230919,140800,540981664,763,761,763,761,9000
|
|
20230919,140700,534122664,761,763,763,761,7002
|
|
20230919,140600,528792138,763,763,763,763,1598
|
|
20230919,140500,527572864,763,761,763,761,1189
|
|
20230919,140400,526667693,762,762,762,762,404
|
|
20230919,140300,526359845,762,764,764,762,1255
|
|
20230919,140200,525403420,764,764,764,764,98
|
|
20230919,140100,525328548,764,765,765,764,5
|
|
20230919,140000,525324726,763,763,763,763,44
|
|
20230919,135900,525291154,764,764,764,764,5
|
|
20230919,135800,525287334,766,766,766,766,0
|
|
20230919,135700,525287334,766,766,766,766,0
|
|
20230919,135600,525287334,766,766,766,766,0
|
|
20230919,135500,525287334,766,763,766,763,750
|
|
20230919,135400,524714774,763,762,763,762,2204
|
|
20230919,135300,523034026,762,762,762,762,2012
|
|
20230919,135200,521500882,762,762,762,762,330
|
|
20230919,135100,521249422,762,762,762,762,2
|
|
20230919,135000,521247898,762,762,762,762,0
|
|
20230919,134900,521247898,762,762,762,762,2
|
|
20230919,134800,521246374,762,762,762,762,0
|
|
20230919,134700,521246374,762,762,762,762,22
|
|
20230919,134600,521229610,762,762,762,762,0
|
|
20230919,134500,521229610,762,762,762,762,2
|
|
20230919,134400,521228086,762,762,762,762,143
|
|
20230919,134300,521119120,763,763,763,763,2
|
|
20230919,134200,521117594,762,762,762,762,7
|
|
20230919,134100,521112260,762,762,762,762,987
|
|
20230919,134000,520360166,762,762,762,761,36
|
|
20230919,133900,520332768,762,762,762,762,2
|
|
20230919,133800,520331244,762,762,762,762,0
|
|
20230919,133700,520331244,762,762,762,762,2
|
|
20230919,133600,520329720,763,763,763,763,0
|
|
20230919,133500,520329720,763,763,763,763,2
|
|
20230919,133400,520328194,763,763,763,763,0
|
|
20230919,133300,520328194,763,763,763,763,13
|
|
20230919,133200,520318275,763,763,763,763,0
|
|
20230919,133100,520318275,763,762,763,762,332
|
|
20230919,133000,520065289,762,762,762,762,85
|
|
20230919,132900,520000519,763,763,763,763,5
|
|
20230919,132800,519996704,763,763,763,763,0
|
|
20230919,132700,519996704,763,763,763,763,2
|
|
20230919,132600,519995178,762,763,763,762,250
|
|
20230919,132500,519804528,763,763,763,763,2
|
|
20230919,132400,519803002,762,763,763,762,2346
|
|
20230919,132300,518015330,764,762,764,762,42
|
|
20230919,132200,517983322,762,762,762,762,100
|
|
20230919,132100,517907122,762,764,764,762,7744
|
|
20230919,132000,512000448,763,763,763,763,1
|
|
20230919,131900,511999685,764,764,764,764,2
|
|
20230919,131800,511998157,764,764,764,764,0
|
|
20230919,131700,511998157,764,764,764,764,1050
|
|
20230919,131600,511195957,764,764,764,764,330
|
|
20230919,131500,510943837,764,764,764,764,2
|
|
20230919,131400,510942309,764,764,764,764,200
|
|
20230919,131300,510789509,764,763,764,763,2588
|
|
20230919,131200,508814863,763,763,763,763,0
|
|
20230919,131100,508814863,763,764,764,763,882
|
|
20230919,131000,508141895,763,763,763,763,35
|
|
20230919,130900,508115190,764,764,764,764,2
|
|
20230919,130800,508113662,763,764,764,763,8
|
|
20230919,130700,508107556,764,764,764,764,502
|
|
20230919,130600,507724028,764,764,764,764,520
|
|
20230919,130500,507326748,764,764,764,764,3
|
|
20230919,130400,507324456,764,764,764,764,0
|
|
20230919,130300,507324456,764,764,764,764,2
|
|
20230919,130200,507322928,764,764,764,764,0
|
|
20230919,130100,507322928,764,764,764,764,3
|
|
20230919,130000,507320636,762,762,762,762,0
|
|
20230919,125900,507320636,762,762,762,762,4011
|
|
20230919,125800,504264254,762,763,763,762,77
|
|
20230919,125700,504205550,763,763,763,763,611
|
|
20230919,125600,503739357,763,762,763,762,2224
|
|
20230919,125500,502044599,761,761,761,761,3
|
|
20230919,125400,502042316,763,760,763,760,18101
|
|
20230919,125300,488232183,760,761,761,760,23506
|
|
20230919,125200,470354472,762,762,762,762,8
|
|
20230919,125100,470348376,762,762,762,762,35
|
|
20230919,125000,470321706,762,762,762,762,0
|
|
20230919,124900,470321706,762,762,762,762,0
|
|
20230919,124800,470321706,762,762,762,762,67
|
|
20230919,124700,470270652,762,762,762,762,85
|
|
20230919,124600,470205882,762,763,763,762,4023
|
|
20230919,124500,467140346,763,763,763,763,193
|
|
20230919,124400,466993087,762,762,762,762,0
|
|
20230919,124300,466993087,762,762,762,762,0
|
|
20230919,124200,466993087,762,762,762,762,2000
|
|
20230919,124100,465469087,765,765,765,765,50
|
|
20230919,124000,465430837,765,765,765,765,0
|
|
20230919,123900,465430837,765,765,765,765,1
|
|
20230919,123800,465430072,762,763,763,762,568
|
|
20230919,123700,464997237,765,765,765,765,1
|
|
20230919,123600,464996472,764,763,764,763,6200
|
|
20230919,123500,460259772,764,764,764,764,2100
|
|
20230919,123400,458655372,764,764,764,764,0
|
|
20230919,123300,458655372,764,764,764,764,21
|
|
20230919,123200,458639328,764,764,764,764,0
|
|
20230919,123100,458639328,764,764,764,764,2600
|
|
20230919,123000,456652928,764,762,764,762,150
|
|
20230919,122900,456538528,762,762,762,762,0
|
|
20230919,122800,456538528,762,762,762,762,45
|
|
20230919,122700,456504238,762,762,762,762,2400
|
|
20230919,122600,454675438,764,764,764,764,0
|
|
20230919,122500,454675438,764,764,764,764,140
|
|
20230919,122400,454568478,762,762,762,762,0
|
|
20230919,122300,454568478,762,762,762,762,1322
|
|
20230919,122200,453561114,763,763,763,763,0
|
|
20230919,122100,453561114,763,763,763,763,0
|
|
20230919,122000,453561114,763,763,763,763,302
|
|
20230919,121900,453330688,764,764,764,764,1
|
|
20230919,121800,453329924,764,764,764,764,70
|
|
20230919,121700,453276444,764,764,764,764,61
|
|
20230919,121600,453229840,764,764,764,764,20
|
|
20230919,121500,453214560,764,764,764,764,67
|
|
20230919,121400,453163372,762,762,762,762,201
|
|
20230919,121300,453010210,761,761,761,761,0
|
|
20230919,121200,453010210,761,761,761,761,1
|
|
20230919,121100,453009449,764,764,764,764,36
|
|
20230919,121000,452981945,761,761,761,761,1790
|
|
20230919,120900,451619755,760,760,760,760,1
|
|
20230919,120800,451618995,760,760,760,760,1
|
|
20230919,120700,451618235,760,761,761,760,6045
|
|
20230919,120600,447023620,761,763,763,760,19882
|
|
20230919,120500,431892516,763,763,763,763,0
|
|
20230919,120400,431892516,763,763,763,762,874
|
|
20230919,120300,431225728,765,765,765,765,29
|
|
20230919,120200,431203543,765,765,765,765,1
|
|
20230919,120100,431202778,765,765,765,765,0
|
|
20230919,120000,431202778,765,765,765,765,1
|
|
20230919,115900,431202013,763,763,763,763,984
|
|
20230919,115800,430451221,767,763,767,763,17
|
|
20230919,115700,430438246,767,767,767,767,1
|
|
20230919,115600,430437479,762,762,762,762,492
|
|
20230919,115500,430062575,767,767,767,767,1
|
|
20230919,115400,430061808,762,762,767,762,5489
|
|
20230919,115300,425879180,763,764,764,763,13344
|
|
20230919,115200,415689801,764,764,765,764,522
|
|
20230919,115100,415290991,765,765,765,764,422
|
|
20230919,115000,414968579,765,765,765,765,654
|
|
20230919,114900,414468269,764,764,764,764,1132
|
|
20230919,114800,413603421,764,764,764,764,0
|
|
20230919,114700,413603421,764,765,765,764,3454
|
|
20230919,114600,410961565,764,764,764,764,2
|
|
20230919,114500,410960037,765,765,765,765,150
|
|
20230919,114400,410845287,765,765,765,765,2715
|
|
20230919,114300,408768312,764,764,764,764,470
|
|
20230919,114200,408409232,765,765,765,765,13
|
|
20230919,114100,408399287,765,764,765,764,249
|
|
20230919,114000,408208951,765,765,765,764,1600
|
|
20230919,113900,406985947,765,765,765,765,0
|
|
20230919,113800,406985947,765,765,765,765,348
|
|
20230919,113700,406719727,765,765,765,765,62
|
|
20230919,113600,406672297,764,765,765,764,2152
|
|
20230919,113500,405027448,764,764,764,764,1090
|
|
20230919,113400,404194688,765,765,765,765,1020
|
|
20230919,113300,403414388,764,764,764,764,1671
|
|
20230919,113200,402137744,765,765,765,765,11682
|
|
20230919,113100,393201014,766,766,766,766,20
|
|
20230919,113000,393185694,766,766,766,766,27683
|
|
20230919,112900,371980516,768,767,768,766,6896
|
|
20230919,112800,366697674,767,768,768,767,3321
|
|
20230919,112700,364149717,767,767,767,767,500
|
|
20230919,112600,363766217,767,767,767,767,2020
|
|
20230919,112500,362216877,767,767,767,767,3560
|
|
20230919,112400,359486357,767,768,768,767,51
|
|
20230919,112300,359447237,768,768,768,768,500
|
|
20230919,112200,359063237,768,768,768,768,501
|
|
20230919,112100,358678469,768,768,768,768,0
|
|
20230919,112000,358678469,768,768,768,768,0
|
|
20230919,111900,358678469,768,770,770,768,2616
|
|
20230919,111800,356667970,770,770,770,770,420
|
|
20230919,111700,356344570,770,770,770,770,49
|
|
20230919,111600,356306840,770,770,770,769,7011
|
|
20230919,111500,350908371,769,769,769,768,2104
|
|
20230919,111400,349290399,768,768,768,768,56
|
|
20230919,111300,349247391,769,769,769,769,0
|
|
20230919,111200,349247391,769,769,769,769,0
|
|
20230919,111100,349247391,769,769,769,769,234
|
|
20230919,111000,349067445,769,769,769,769,0
|
|
20230919,110900,349067445,769,769,769,769,1
|
|
20230919,110800,349066676,769,769,769,769,0
|
|
20230919,110700,349066676,769,769,769,769,0
|
|
20230919,110600,349066676,769,768,769,768,11
|
|
20230919,110500,349058227,767,767,767,767,0
|
|
20230919,110400,349058227,767,767,767,767,4444
|
|
20230919,110300,345649679,768,768,768,768,10
|
|
20230919,110200,345641999,768,768,768,768,10
|
|
20230919,110100,345634319,767,767,767,767,1000
|
|
20230919,110000,344867319,768,768,768,768,1752
|
|
20230919,105900,343521783,768,768,768,768,12
|
|
20230919,105800,343512567,769,769,769,769,573
|
|
20230919,105700,343071930,769,768,769,768,13308
|
|
20230919,105600,332848386,768,768,768,768,16
|
|
20230919,105500,332836098,767,767,767,767,0
|
|
20230919,105400,332836098,767,767,767,767,3451
|
|
20230919,105300,330189181,767,767,767,767,4000
|
|
20230919,105200,327121181,767,767,767,767,10020
|
|
20230919,105100,319435841,766,766,766,766,1573
|
|
20230919,105000,318230923,766,766,766,766,695
|
|
20230919,104900,317698553,767,767,767,766,57
|
|
20230919,104800,317654835,767,767,767,767,12
|
|
20230919,104700,317645631,766,766,768,766,205
|
|
20230919,104600,317488593,766,767,767,766,4750
|
|
20230919,104500,313848083,767,767,767,767,1510
|
|
20230919,104400,312689913,767,768,768,767,4997
|
|
20230919,104300,308856748,768,768,768,768,500
|
|
20230919,104200,308472748,768,767,768,767,448
|
|
20230919,104100,308129062,768,768,768,768,2000
|
|
20230919,104000,306593062,768,768,768,768,0
|
|
20230919,103900,306593062,768,770,770,767,1024
|
|
20230919,103800,305806651,770,767,770,767,49
|
|
20230919,103700,305769065,767,767,767,767,0
|
|
20230919,103600,305769065,767,767,767,767,2660
|
|
20230919,103500,303728845,767,768,770,767,21323
|
|
20230919,103400,287366185,770,770,770,770,5
|
|
20230919,103300,287362335,770,768,770,768,1001
|
|
20230919,103200,286593565,770,768,770,768,559
|
|
20230919,103100,286163791,770,770,770,770,0
|
|
20230919,103000,286163791,770,770,770,770,100
|
|
20230919,102900,286086791,770,770,770,770,1002
|
|
20230919,102800,285315251,770,769,770,769,1554
|
|
20230919,102700,284120222,770,770,770,770,701
|
|
20230919,102600,283580452,770,770,770,770,1
|
|
20230919,102500,283579682,769,769,769,769,10
|
|
20230919,102400,283571992,770,770,770,770,0
|
|
20230919,102300,283571992,770,770,770,770,1
|
|
20230919,102200,283571222,767,767,767,767,0
|
|
20230919,102100,283571222,767,770,771,767,15086
|
|
20230919,102000,271982055,770,771,771,770,300
|
|
20230919,101900,271750955,770,770,770,770,0
|
|
20230919,101800,271750955,770,770,773,770,201
|
|
20230919,101700,271596182,769,769,769,769,26
|
|
20230919,101600,271576188,769,769,769,769,20
|
|
20230919,101500,271560808,769,770,770,769,3144
|
|
20230919,101400,269142872,770,771,771,770,6480
|
|
20230919,101300,264153081,771,772,772,771,2228
|
|
20230919,101200,262434496,772,773,773,772,227
|
|
20230919,101100,262259205,773,773,773,773,0
|
|
20230919,101000,262259205,773,773,773,773,444
|
|
20230919,100900,261915993,773,773,773,773,65
|
|
20230919,100800,261865748,773,773,773,773,0
|
|
20230919,100700,261865748,773,773,773,773,0
|
|
20230919,100600,261865748,773,773,773,773,65
|
|
20230919,100500,261815503,773,772,773,772,89
|
|
20230919,100400,261746779,773,774,774,773,9613
|
|
20230919,100300,254315929,773,773,773,771,645
|
|
20230919,100200,253818544,770,773,773,770,5087
|
|
20230919,100100,249895524,774,772,774,772,16
|
|
20230919,100000,249883152,770,770,770,770,0
|
|
20230919,095900,249883152,770,771,771,770,1877
|
|
20230919,095800,248436805,774,770,774,769,8447
|
|
20230919,095700,241911090,770,772,772,770,14620
|
|
20230919,095600,230652069,772,773,773,772,478
|
|
20230919,095500,230282590,773,774,774,773,4434
|
|
20230919,095400,226852850,774,770,774,769,7727
|
|
20230919,095300,220909622,769,780,780,769,23815
|
|
20230919,095200,202525163,781,781,784,775,27880
|
|
20230919,095100,180774287,782,777,783,777,21505
|
|
20230919,095000,163955499,777,778,782,777,11084
|
|
20230919,094900,155315681,778,783,785,778,2761
|
|
20230919,094800,153160061,784,769,789,769,108414
|
|
20230919,094700,68660129,770,770,770,770,0
|
|
20230919,094600,68660129,770,770,770,770,0
|
|
20230919,094500,68660129,770,770,770,770,1355
|
|
20230919,094400,67616779,770,769,770,769,10
|
|
20230919,094300,67609088,770,770,770,770,2544
|
|
20230919,094200,65650208,770,770,770,770,0
|
|
20230919,094100,65650208,770,770,770,770,8361
|
|
20230919,094000,59212238,772,772,772,772,0
|
|
20230919,093900,59212238,772,772,772,772,0
|
|
20230919,093800,59212238,772,772,772,770,2107
|
|
20230919,093700,57589838,772,772,772,770,1512
|
|
20230919,093600,56424574,770,772,772,770,4
|
|
20230919,093500,56421488,772,772,772,772,503
|
|
20230919,093400,56033172,772,772,772,772,0
|
|
20230919,093300,56033172,772,772,772,772,136
|
|
20230919,093200,55928180,772,772,772,772,501
|
|
20230919,093100,55541408,770,772,772,770,2019
|
|
20230919,093000,53982748,768,768,768,768,0
|
|
20230919,092900,53982748,768,770,770,768,10500
|
|
20230919,092800,45904704,771,770,771,770,2546
|
|
20230919,092700,43944229,770,770,770,770,3000
|
|
20230919,092600,41634229,769,769,769,769,13
|
|
20230919,092500,41624232,768,768,768,768,55
|
|
20230919,092400,41581992,768,768,768,768,0
|
|
20230919,092300,41581992,768,768,768,768,770
|
|
20230919,092200,40990632,768,770,770,768,2715
|
|
20230919,092100,38905308,768,768,768,768,707
|
|
20230919,092000,38362332,768,769,769,768,9921
|
|
20230919,091900,30741186,770,771,771,770,2124
|
|
20230919,091800,29103698,770,770,770,770,2301
|
|
20230919,091700,27331928,769,768,769,768,495
|
|
20230919,091600,26951633,768,769,769,768,137
|
|
20230919,091500,26846380,769,771,771,769,5677
|
|
20230919,091400,22477487,772,772,772,772,10
|
|
20230919,091300,22469767,773,773,773,773,150
|
|
20230919,091200,22353817,773,771,773,770,9102
|
|
20230919,091100,15338175,771,771,771,771,682
|
|
20230919,091000,14812353,772,772,772,772,0
|
|
20230919,090900,14812353,772,772,772,772,200
|
|
20230919,090800,14657953,771,771,771,771,0
|
|
20230919,090700,14657953,771,771,771,770,5915
|
|
20230919,090600,10101077,771,770,771,770,1098
|
|
20230919,090500,9255517,770,770,770,770,0
|
|
20230919,090400,9255517,770,770,770,770,0
|
|
20230919,090300,9255517,770,773,773,770,7629
|
|
20230919,090200,3377389,773,774,774,773,1123
|
|
20230919,090100,2509158,773,773,773,773,0
|
|
20230919,090000,2509158,773,773,773,773,3246
|