614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191100,324675118,721,721,721,721,5203
|
|
20230922,191000,324675118,721,721,721,721,0
|
|
20230922,190900,324675118,721,721,721,721,0
|
|
20230922,190800,324675118,721,721,721,721,0
|
|
20230922,190700,324675118,721,721,721,721,0
|
|
20230922,190600,324675118,721,721,721,721,0
|
|
20230922,190500,324675118,721,721,721,721,0
|
|
20230922,190400,324675118,721,721,721,721,0
|
|
20230922,190300,324675118,721,721,721,721,0
|
|
20230922,190200,324675118,721,721,721,721,0
|
|
20230922,190100,324675118,721,721,721,721,0
|
|
20230922,190000,324675118,721,721,721,721,0
|
|
20230922,185900,324675118,721,721,721,721,0
|
|
20230922,185800,324675118,721,721,721,721,0
|
|
20230922,185700,324675118,721,721,721,721,0
|
|
20230922,185600,324675118,721,721,721,721,0
|
|
20230922,185500,324675118,721,721,721,721,0
|
|
20230922,185400,324675118,721,721,721,721,0
|
|
20230922,185300,324675118,721,721,721,721,0
|
|
20230922,185200,324675118,721,721,721,721,0
|
|
20230922,185100,324675118,721,721,721,721,0
|
|
20230922,185000,324675118,721,721,721,721,0
|
|
20230922,184900,324675118,721,721,721,721,0
|
|
20230922,184800,324675118,721,721,721,721,0
|
|
20230922,184700,324675118,721,721,721,721,0
|
|
20230922,184600,324675118,721,721,721,721,0
|
|
20230922,184500,324675118,721,721,721,721,0
|
|
20230922,184400,324675118,721,721,721,721,0
|
|
20230922,184300,324675118,721,721,721,721,0
|
|
20230922,184200,324675118,721,721,721,721,0
|
|
20230922,184100,324675118,721,721,721,721,5203
|
|
20230922,184000,324675118,721,721,721,721,0
|
|
20230922,183900,324675118,721,721,721,721,0
|
|
20230922,183800,324675118,721,721,721,721,0
|
|
20230922,183700,324675118,721,721,721,721,0
|
|
20230922,183600,324675118,721,721,721,721,0
|
|
20230922,183500,324675118,721,721,721,721,0
|
|
20230922,183400,324675118,721,721,721,721,0
|
|
20230922,183300,324675118,721,721,721,721,0
|
|
20230922,183200,324675118,721,721,721,721,0
|
|
20230922,183100,324675118,721,721,721,721,0
|
|
20230922,183000,324675118,721,721,721,721,0
|
|
20230922,182900,324675118,721,721,721,721,0
|
|
20230922,182800,324675118,721,721,721,721,0
|
|
20230922,182700,324675118,721,721,721,721,0
|
|
20230922,182600,324675118,721,721,721,721,0
|
|
20230922,182500,324675118,721,721,721,721,0
|
|
20230922,182400,324675118,721,721,721,721,0
|
|
20230922,182300,324675118,721,721,721,721,0
|
|
20230922,182200,324675118,721,721,721,721,0
|
|
20230922,182100,324675118,721,721,721,721,0
|
|
20230922,182000,324675118,721,721,721,721,0
|
|
20230922,181900,324675118,721,721,721,721,0
|
|
20230922,181800,324675118,721,721,721,721,0
|
|
20230922,181700,324675118,721,721,721,721,0
|
|
20230922,181600,324675118,721,721,721,721,0
|
|
20230922,181500,324675118,721,721,721,721,0
|
|
20230922,181400,324675118,721,721,721,721,0
|
|
20230922,181300,324675118,721,721,721,721,0
|
|
20230922,181200,324675118,721,721,721,721,0
|
|
20230922,181100,324675118,721,721,721,721,5203
|
|
20230922,181000,324675118,721,721,721,721,0
|
|
20230922,180900,324675118,721,721,721,721,0
|
|
20230922,180800,324675118,721,721,721,721,0
|
|
20230922,180700,324675118,721,721,721,721,0
|
|
20230922,180600,324675118,721,721,721,721,0
|
|
20230922,180500,324675118,721,721,721,721,0
|
|
20230922,180400,324675118,721,721,721,721,0
|
|
20230922,180300,324675118,721,721,721,721,0
|
|
20230922,180200,324675118,721,721,721,721,0
|
|
20230922,180100,324675118,721,721,721,721,0
|
|
20230922,180000,324675118,721,721,721,721,0
|
|
20230922,175900,324675118,721,721,721,721,0
|
|
20230922,175800,324675118,721,721,721,721,0
|
|
20230922,175700,324675118,721,721,721,721,0
|
|
20230922,175600,324675118,721,721,721,721,0
|
|
20230922,175500,324675118,721,721,721,721,0
|
|
20230922,175400,324675118,721,721,721,721,0
|
|
20230922,175300,324675118,721,721,721,721,0
|
|
20230922,175200,324675118,721,721,721,721,0
|
|
20230922,175100,324675118,721,721,721,721,0
|
|
20230922,175000,324675118,721,721,721,721,0
|
|
20230922,174900,324675118,721,721,721,721,0
|
|
20230922,174800,324675118,721,721,721,721,0
|
|
20230922,174700,324675118,721,721,721,721,0
|
|
20230922,174600,324675118,721,721,721,721,0
|
|
20230922,174500,324675118,721,721,721,721,0
|
|
20230922,174400,324675118,721,721,721,721,0
|
|
20230922,174300,324675118,721,721,721,721,0
|
|
20230922,174200,324675118,721,721,721,721,0
|
|
20230922,174100,324675118,721,721,721,721,5203
|
|
20230922,174000,324675118,721,721,721,721,0
|
|
20230922,173900,324675118,721,721,721,721,0
|
|
20230922,173800,324675118,721,721,721,721,0
|
|
20230922,173700,324675118,721,721,721,721,0
|
|
20230922,173600,324675118,721,721,721,721,0
|
|
20230922,173500,324675118,721,721,721,721,0
|
|
20230922,173400,324675118,721,721,721,721,0
|
|
20230922,173300,324675118,721,721,721,721,0
|
|
20230922,173200,324675118,721,721,721,721,0
|
|
20230922,173100,324675118,721,721,721,721,0
|
|
20230922,173000,324675118,721,721,721,721,0
|
|
20230922,172900,324675118,721,721,721,721,0
|
|
20230922,172800,324675118,721,721,721,721,0
|
|
20230922,172700,324675118,721,721,721,721,0
|
|
20230922,172600,324675118,721,721,721,721,0
|
|
20230922,172500,324675118,721,721,721,721,0
|
|
20230922,172400,324675118,721,721,721,721,0
|
|
20230922,172300,324675118,721,721,721,721,0
|
|
20230922,172200,324675118,721,721,721,721,0
|
|
20230922,172100,324675118,721,721,721,721,0
|
|
20230922,172000,324675118,721,721,721,721,0
|
|
20230922,171900,324675118,721,721,721,721,0
|
|
20230922,171800,324675118,721,721,721,721,0
|
|
20230922,171700,324675118,721,721,721,721,0
|
|
20230922,171600,324675118,721,721,721,721,0
|
|
20230922,171500,324675118,721,721,721,721,0
|
|
20230922,171400,324675118,721,721,721,721,0
|
|
20230922,171300,324675118,721,721,721,721,0
|
|
20230922,171200,324675118,721,721,721,721,0
|
|
20230922,171100,324675118,721,721,721,721,5203
|
|
20230922,171000,324675118,721,721,721,721,0
|
|
20230922,170900,324675118,721,721,721,721,0
|
|
20230922,170800,324675118,721,721,721,721,0
|
|
20230922,170700,324675118,721,721,721,721,0
|
|
20230922,170600,324675118,721,721,721,721,0
|
|
20230922,170500,324675118,721,721,721,721,0
|
|
20230922,170400,324675118,721,721,721,721,0
|
|
20230922,170300,324675118,721,721,721,721,0
|
|
20230922,170200,324675118,721,721,721,721,0
|
|
20230922,170100,324675118,721,721,721,721,0
|
|
20230922,170000,324675118,721,721,721,721,0
|
|
20230922,165900,324675118,721,721,721,721,0
|
|
20230922,165800,324675118,721,721,721,721,0
|
|
20230922,165700,324675118,721,721,721,721,0
|
|
20230922,165600,324675118,721,721,721,721,0
|
|
20230922,165500,324675118,721,721,721,721,0
|
|
20230922,165400,324675118,721,721,721,721,0
|
|
20230922,165300,324675118,721,721,721,721,0
|
|
20230922,165200,324675118,721,721,721,721,0
|
|
20230922,165100,324675118,721,721,721,721,0
|
|
20230922,165000,324675118,721,721,721,721,0
|
|
20230922,164900,324675118,721,721,721,721,0
|
|
20230922,164800,324675118,721,721,721,721,0
|
|
20230922,164700,324675118,721,721,721,721,0
|
|
20230922,164600,324675118,721,721,721,721,0
|
|
20230922,164500,324675118,721,721,721,721,0
|
|
20230922,164400,324675118,721,721,721,721,0
|
|
20230922,164300,324675118,721,721,721,721,0
|
|
20230922,164200,324675118,721,721,721,721,0
|
|
20230922,164100,324675118,721,721,721,721,5203
|
|
20230922,164000,324675118,721,721,721,721,0
|
|
20230922,163900,324675118,721,721,721,721,0
|
|
20230922,163800,324675118,721,721,721,721,0
|
|
20230922,163700,324675118,721,721,721,721,0
|
|
20230922,163600,324675118,721,721,721,721,0
|
|
20230922,163500,324675118,721,721,721,721,0
|
|
20230922,163400,324675118,721,721,721,721,0
|
|
20230922,163300,324675118,721,721,721,721,0
|
|
20230922,163200,324675118,721,721,721,721,0
|
|
20230922,163100,324675118,721,721,721,721,0
|
|
20230922,163000,324675118,721,721,721,721,0
|
|
20230922,162900,324675118,721,721,721,721,0
|
|
20230922,162800,324675118,721,721,721,721,0
|
|
20230922,162700,324675118,721,721,721,721,0
|
|
20230922,162600,324675118,721,721,721,721,0
|
|
20230922,162500,324675118,721,721,721,721,0
|
|
20230922,162400,324675118,721,721,721,721,0
|
|
20230922,162300,324675118,721,721,721,721,0
|
|
20230922,162200,324675118,721,721,721,721,0
|
|
20230922,162100,324675118,721,721,721,721,0
|
|
20230922,162000,324675118,721,721,721,721,0
|
|
20230922,161900,324675118,721,721,721,721,0
|
|
20230922,161800,324675118,721,721,721,721,0
|
|
20230922,161700,324675118,721,721,721,721,0
|
|
20230922,161600,324675118,721,721,721,721,0
|
|
20230922,161500,324675118,721,721,721,721,0
|
|
20230922,161400,324675118,721,721,721,721,0
|
|
20230922,161300,324675118,721,721,721,721,0
|
|
20230922,161200,324675118,721,721,721,721,0
|
|
20230922,161100,324675118,721,721,721,721,5203
|
|
20230922,161000,324675118,721,721,721,721,0
|
|
20230922,160900,324675118,721,721,721,721,0
|
|
20230922,160800,324675118,721,721,721,721,0
|
|
20230922,160700,324675118,721,721,721,721,0
|
|
20230922,160600,324675118,721,721,721,721,0
|
|
20230922,160500,324675118,721,721,721,721,0
|
|
20230922,160400,324675118,721,721,721,721,0
|
|
20230922,160300,324675118,721,721,721,721,0
|
|
20230922,160200,324675118,721,721,721,721,0
|
|
20230922,160100,324675118,721,721,721,721,0
|
|
20230922,160000,324675118,721,721,721,721,0
|
|
20230922,155900,324675118,721,721,721,721,0
|
|
20230922,155800,324675118,721,721,721,721,0
|
|
20230922,155700,324675118,721,721,721,721,0
|
|
20230922,155600,324675118,721,721,721,721,0
|
|
20230922,155500,324675118,721,721,721,721,0
|
|
20230922,155400,324675118,721,721,721,721,0
|
|
20230922,155300,324675118,721,721,721,721,0
|
|
20230922,155200,324675118,721,721,721,721,0
|
|
20230922,155100,324675118,721,721,721,721,0
|
|
20230922,155000,324675118,721,721,721,721,0
|
|
20230922,154900,324675118,721,721,721,721,0
|
|
20230922,154800,324675118,721,721,721,721,0
|
|
20230922,154700,324675118,721,721,721,721,0
|
|
20230922,154600,324675118,721,721,721,721,0
|
|
20230922,154500,324675118,721,721,721,721,0
|
|
20230922,154400,324675118,721,721,721,721,0
|
|
20230922,154300,324675118,721,721,721,721,0
|
|
20230922,154200,324675118,721,721,721,721,0
|
|
20230922,154100,324675118,721,721,721,721,5203
|
|
20230922,154000,324675118,721,721,721,721,0
|
|
20230922,153900,324675118,721,721,721,721,0
|
|
20230922,153800,324675118,721,721,721,721,0
|
|
20230922,153700,324675118,721,721,721,721,0
|
|
20230922,153600,324675118,721,721,721,721,0
|
|
20230922,153500,324675118,721,721,721,721,0
|
|
20230922,153400,324675118,721,721,721,721,0
|
|
20230922,153300,324675118,721,721,721,721,0
|
|
20230922,153200,324675118,721,721,721,721,0
|
|
20230922,153100,324675118,721,721,721,721,0
|
|
20230922,153000,324675118,721,721,721,721,5203
|
|
20230922,152900,320923755,722,722,722,722,0
|
|
20230922,152800,320923755,722,722,722,722,0
|
|
20230922,152700,320923755,722,722,722,722,0
|
|
20230922,152600,320923755,722,722,722,722,0
|
|
20230922,152500,320923755,722,722,722,722,0
|
|
20230922,152400,320923755,722,722,722,722,0
|
|
20230922,152300,320923755,722,722,722,722,0
|
|
20230922,152200,320923755,722,722,722,722,0
|
|
20230922,152100,320923755,722,722,722,722,0
|
|
20230922,152000,320923755,722,722,722,722,0
|
|
20230922,151900,320923755,722,722,722,722,0
|
|
20230922,151800,320923755,722,720,723,720,2269
|
|
20230922,151700,319289309,720,720,720,720,3
|
|
20230922,151600,319287149,721,719,721,719,1503
|
|
20230922,151500,318204092,719,719,719,719,100
|
|
20230922,151400,318132192,720,718,720,718,363
|
|
20230922,151300,317871232,720,720,720,720,59
|
|
20230922,151200,317828752,720,719,720,718,2421
|
|
20230922,151100,316089247,719,721,721,719,40713
|
|
20230922,151000,286789549,723,723,723,723,590
|
|
20230922,150900,286362979,721,721,721,721,4247
|
|
20230922,150800,283300892,721,721,721,721,2001
|
|
20230922,150700,281858171,721,723,723,721,1726
|
|
20230922,150600,280612423,721,722,722,721,5000
|
|
20230922,150500,277006309,724,724,724,724,5
|
|
20230922,150400,277002689,724,722,724,722,2
|
|
20230922,150300,277001243,721,725,725,721,2006
|
|
20230922,150200,275554850,726,726,726,726,1
|
|
20230922,150100,275554124,726,726,726,726,0
|
|
20230922,150000,275554124,726,726,726,726,44
|
|
20230922,145900,275522180,725,725,725,721,4152
|
|
20230922,145800,272519357,725,725,725,725,0
|
|
20230922,145700,272519357,725,725,726,725,185
|
|
20230922,145600,272385228,725,725,725,725,0
|
|
20230922,145500,272385228,725,725,725,725,2
|
|
20230922,145400,272383778,725,724,725,722,609
|
|
20230922,145300,271944049,723,725,725,723,3400
|
|
20230922,145200,269481496,726,726,726,726,0
|
|
20230922,145100,269481496,726,726,726,726,903
|
|
20230922,145000,268825918,726,726,726,726,2
|
|
20230922,144900,268824466,726,726,726,726,11
|
|
20230922,144800,268816480,726,726,726,726,2
|
|
20230922,144700,268815028,725,727,727,725,2766
|
|
20230922,144600,266807926,727,727,727,727,0
|
|
20230922,144500,266807926,727,727,727,727,251
|
|
20230922,144400,266625449,727,727,727,727,0
|
|
20230922,144300,266625449,727,727,727,727,0
|
|
20230922,144200,266625449,727,727,727,727,12
|
|
20230922,144100,266616725,727,728,728,727,52
|
|
20230922,144000,266578901,727,728,728,727,127
|
|
20230922,143900,266486562,728,729,730,728,117
|
|
20230922,143800,266401353,729,729,729,729,2
|
|
20230922,143700,266399895,729,729,729,729,0
|
|
20230922,143600,266399895,729,729,729,729,2002
|
|
20230922,143500,264940437,729,729,729,729,74
|
|
20230922,143400,264886491,729,729,729,729,0
|
|
20230922,143300,264886491,729,729,729,729,12
|
|
20230922,143200,264877743,730,730,730,730,20
|
|
20230922,143100,264863143,730,730,730,730,10
|
|
20230922,143000,264855843,730,730,730,730,0
|
|
20230922,142900,264855843,730,730,730,730,1
|
|
20230922,142800,264855113,727,730,730,727,4001
|
|
20230922,142700,261946064,728,731,731,728,2
|
|
20230922,142600,261944605,728,730,730,728,152
|
|
20230922,142500,261833942,731,731,731,731,3
|
|
20230922,142400,261831749,730,730,730,730,0
|
|
20230922,142300,261831749,730,730,730,730,3
|
|
20230922,142200,261829559,730,730,730,730,0
|
|
20230922,142100,261829559,730,730,730,730,0
|
|
20230922,142000,261829559,730,731,731,729,507
|
|
20230922,141900,261459949,731,731,731,731,893
|
|
20230922,141800,260807166,731,731,731,731,0
|
|
20230922,141700,260807166,731,731,731,731,301
|
|
20230922,141600,260587135,731,732,732,731,8
|
|
20230922,141500,260581286,731,731,732,731,7
|
|
20230922,141400,260576168,731,731,731,731,1
|
|
20230922,141300,260575437,731,731,732,731,6
|
|
20230922,141200,260571049,732,731,732,731,262
|
|
20230922,141100,260379526,731,730,731,730,311
|
|
20230922,141000,260152495,730,730,730,730,600
|
|
20230922,140900,259714495,730,730,730,730,90
|
|
20230922,140800,259648795,730,730,730,730,47
|
|
20230922,140700,259614485,730,730,730,730,2
|
|
20230922,140600,259613025,729,731,731,729,327
|
|
20230922,140500,259374509,730,730,731,730,8
|
|
20230922,140400,259368665,730,731,731,730,650
|
|
20230922,140300,258894120,731,731,731,731,294
|
|
20230922,140200,258679206,731,730,731,730,318
|
|
20230922,140100,258446850,731,731,731,731,198
|
|
20230922,140000,258302112,731,731,731,731,92
|
|
20230922,135900,258234860,731,731,731,731,10
|
|
20230922,135800,258227550,731,731,731,731,63
|
|
20230922,135700,258181497,731,731,731,731,5
|
|
20230922,135600,258177842,731,731,731,730,12
|
|
20230922,135500,258169075,731,731,731,731,17
|
|
20230922,135400,258156648,731,730,731,730,7
|
|
20230922,135300,258151535,730,730,730,730,1
|
|
20230922,135200,258150805,730,731,731,730,10
|
|
20230922,135100,258143500,731,731,731,731,39
|
|
20230922,135000,258114991,730,730,730,729,2382
|
|
20230922,134900,256377613,730,730,730,730,97
|
|
20230922,134800,256306803,730,730,730,730,0
|
|
20230922,134700,256306803,730,730,730,730,503
|
|
20230922,134600,255939613,730,730,730,730,0
|
|
20230922,134500,255939613,730,730,730,730,80
|
|
20230922,134400,255881213,730,730,730,730,12
|
|
20230922,134300,255872453,729,729,729,729,1203
|
|
20230922,134200,254995466,729,729,729,729,2802
|
|
20230922,134100,252952808,729,729,729,729,3
|
|
20230922,134000,252950621,729,729,729,729,0
|
|
20230922,133900,252950621,729,729,729,729,0
|
|
20230922,133800,252950621,729,729,729,729,7
|
|
20230922,133700,252945518,729,729,729,729,57
|
|
20230922,133600,252903965,729,729,729,729,0
|
|
20230922,133500,252903965,729,729,729,729,99
|
|
20230922,133400,252831794,729,729,729,729,194
|
|
20230922,133300,252690368,729,730,730,729,48
|
|
20230922,133200,252655374,729,730,730,729,12
|
|
20230922,133100,252646620,730,729,730,729,1004
|
|
20230922,133000,251914703,729,729,729,729,190
|
|
20230922,132900,251776193,729,729,729,729,14938
|
|
20230922,132800,240886391,729,729,729,729,10
|
|
20230922,132700,240879101,728,729,729,728,4
|
|
20230922,132600,240876186,730,730,731,729,18
|
|
20230922,132500,240863047,731,730,731,729,17
|
|
20230922,132400,240850626,731,730,731,730,7
|
|
20230922,132300,240845513,730,729,730,729,3
|
|
20230922,132200,240843325,728,729,729,728,1160
|
|
20230922,132100,239998842,731,731,731,731,0
|
|
20230922,132000,239998842,731,730,731,729,3258
|
|
20230922,131900,237622016,730,730,730,729,316
|
|
20230922,131800,237391337,730,730,730,730,1000
|
|
20230922,131700,236661337,730,729,730,729,30
|
|
20230922,131600,236639465,730,730,730,730,78
|
|
20230922,131500,236582525,730,730,730,730,2
|
|
20230922,131400,236581065,730,730,730,730,310
|
|
20230922,131300,236354765,731,731,731,731,3
|
|
20230922,131200,236352572,729,729,729,729,0
|
|
20230922,131100,236352572,729,730,731,729,14711
|
|
20230922,131000,225614550,731,731,731,731,0
|
|
20230922,130900,225614550,731,731,731,731,0
|
|
20230922,130800,225614550,731,731,731,731,4
|
|
20230922,130700,225611626,731,731,731,731,1
|
|
20230922,130600,225610895,731,731,731,730,102
|
|
20230922,130500,225536334,731,730,731,730,5
|
|
20230922,130400,225532682,731,730,731,730,13
|
|
20230922,130300,225523182,730,730,730,730,6
|
|
20230922,130200,225518802,730,730,730,730,3
|
|
20230922,130100,225516612,730,731,731,730,31
|
|
20230922,130000,225493972,731,731,731,731,20
|
|
20230922,125900,225479352,731,731,731,731,25
|
|
20230922,125800,225461077,731,730,731,730,305
|
|
20230922,125700,225238422,730,730,730,730,700
|
|
20230922,125600,224727422,730,730,730,730,50
|
|
20230922,125500,224690922,730,730,730,730,9
|
|
20230922,125400,224684352,730,729,730,729,3
|
|
20230922,125300,224682164,730,730,730,730,4
|
|
20230922,125200,224679244,729,729,729,729,3
|
|
20230922,125100,224677057,729,729,729,729,6
|
|
20230922,125000,224672683,729,729,729,729,9
|
|
20230922,124900,224666122,729,729,729,729,8
|
|
20230922,124800,224660290,729,729,729,729,7
|
|
20230922,124700,224655187,729,729,729,729,5
|
|
20230922,124600,224651542,730,729,730,726,2006
|
|
20230922,124500,223193617,731,731,731,731,1025
|
|
20230922,124400,222444342,730,730,731,730,8169
|
|
20230922,124300,216480904,729,729,729,729,1040
|
|
20230922,124200,215722744,729,729,729,729,472
|
|
20230922,124100,215378656,729,729,729,729,500
|
|
20230922,124000,215014156,727,729,729,727,1019
|
|
20230922,123900,214271343,730,729,730,729,137
|
|
20230922,123800,214171417,729,729,729,729,1001
|
|
20230922,123700,213441688,729,729,729,729,720
|
|
20230922,123600,212916808,729,729,729,729,3
|
|
20230922,123500,212914621,729,729,729,729,7631
|
|
20230922,123400,207351622,729,729,729,729,0
|
|
20230922,123300,207351622,729,729,729,729,10007
|
|
20230922,123200,200056519,729,729,729,729,0
|
|
20230922,123100,200056519,729,729,729,729,0
|
|
20230922,123000,200056519,729,729,729,729,0
|
|
20230922,122900,200056519,729,729,729,729,0
|
|
20230922,122800,200056519,729,728,729,728,887
|
|
20230922,122700,199410345,728,728,728,728,8
|
|
20230922,122600,199404521,728,728,728,728,2
|
|
20230922,122500,199403065,727,726,727,726,1697
|
|
20230922,122400,198169349,725,725,725,725,0
|
|
20230922,122300,198169349,725,726,726,725,691
|
|
20230922,122200,197668274,727,725,727,725,144
|
|
20230922,122100,197563588,725,725,725,725,50
|
|
20230922,122000,197527338,725,726,726,725,2210
|
|
20230922,121900,195925078,727,727,727,727,0
|
|
20230922,121800,195925078,727,727,727,727,0
|
|
20230922,121700,195925078,727,727,727,727,0
|
|
20230922,121600,195925078,727,727,727,727,0
|
|
20230922,121500,195925078,727,727,727,727,27
|
|
20230922,121400,195905449,724,724,724,724,0
|
|
20230922,121300,195905449,724,724,724,724,7
|
|
20230922,121200,195900381,724,724,724,724,0
|
|
20230922,121100,195900381,724,724,724,724,0
|
|
20230922,121000,195900381,724,724,724,724,0
|
|
20230922,120900,195900381,724,725,725,724,40
|
|
20230922,120800,195871401,727,727,727,727,100
|
|
20230922,120700,195798701,727,727,727,727,45
|
|
20230922,120600,195765986,727,727,727,727,100
|
|
20230922,120500,195693286,727,727,727,727,10
|
|
20230922,120400,195686016,727,726,727,726,5330
|
|
20230922,120300,191816336,726,726,726,726,0
|
|
20230922,120200,191816336,726,726,726,726,1
|
|
20230922,120100,191815610,725,725,725,725,55
|
|
20230922,120000,191775735,725,725,725,725,112
|
|
20230922,115900,191694535,725,725,725,725,0
|
|
20230922,115800,191694535,725,725,725,725,0
|
|
20230922,115700,191694535,725,725,725,725,0
|
|
20230922,115600,191694535,725,725,725,725,819
|
|
20230922,115500,191100760,725,725,725,725,0
|
|
20230922,115400,191100760,725,725,725,725,200
|
|
20230922,115300,190955760,725,725,725,725,0
|
|
20230922,115200,190955760,725,724,725,724,2
|
|
20230922,115100,190954311,722,722,722,722,0
|
|
20230922,115000,190954311,722,722,722,722,0
|
|
20230922,114900,190954311,722,722,722,722,0
|
|
20230922,114800,190954311,722,722,722,722,0
|
|
20230922,114700,190954311,722,722,722,722,0
|
|
20230922,114600,190954311,722,722,722,722,0
|
|
20230922,114500,190954311,722,722,722,722,0
|
|
20230922,114400,190954311,722,722,722,722,59
|
|
20230922,114300,190911713,722,722,722,722,0
|
|
20230922,114200,190911713,722,723,723,722,2000
|
|
20230922,114100,189466488,722,722,722,722,0
|
|
20230922,114000,189466488,722,722,722,722,0
|
|
20230922,113900,189466488,722,722,722,722,0
|
|
20230922,113800,189466488,722,722,722,722,0
|
|
20230922,113700,189466488,722,722,722,722,0
|
|
20230922,113600,189466488,722,722,722,722,0
|
|
20230922,113500,189466488,722,725,725,722,12000
|
|
20230922,113400,180802439,726,726,726,726,53
|
|
20230922,113300,180763961,727,727,727,727,0
|
|
20230922,113200,180763961,727,727,727,727,0
|
|
20230922,113100,180763961,727,727,727,727,0
|
|
20230922,113000,180763961,727,723,727,723,2837
|
|
20230922,112900,178712806,724,724,724,724,0
|
|
20230922,112800,178712806,724,724,724,724,72
|
|
20230922,112700,178660678,725,725,725,725,1000
|
|
20230922,112600,177935678,725,725,725,725,59
|
|
20230922,112500,177892903,727,725,727,725,21
|
|
20230922,112400,177877676,725,725,725,725,43
|
|
20230922,112300,177846501,725,725,725,725,10
|
|
20230922,112200,177839251,726,726,726,726,188
|
|
20230922,112100,177702763,727,727,727,727,0
|
|
20230922,112000,177702763,727,727,727,727,1320
|
|
20230922,111900,176743123,728,728,728,728,1
|
|
20230922,111800,176742395,727,727,727,727,5
|
|
20230922,111700,176738760,727,727,728,727,2347
|
|
20230922,111600,175032478,727,727,727,727,0
|
|
20230922,111500,175032478,727,727,727,727,1
|
|
20230922,111400,175031751,727,727,727,727,3
|
|
20230922,111300,175029570,727,726,727,726,23
|
|
20230922,111200,175012869,726,727,727,726,469
|
|
20230922,111100,174672374,727,727,727,727,20
|
|
20230922,111000,174657834,726,725,726,725,2
|
|
20230922,110900,174656383,727,726,727,726,601
|
|
20230922,110800,174219507,725,725,725,725,999
|
|
20230922,110700,173495232,725,725,725,725,246
|
|
20230922,110600,173316882,725,725,725,725,3
|
|
20230922,110500,173314707,725,725,726,725,83
|
|
20230922,110400,173254531,725,725,725,725,40
|
|
20230922,110300,173225531,724,724,724,724,40
|
|
20230922,110200,173196571,720,726,726,720,3511
|
|
20230922,110100,170664755,726,726,726,726,0
|
|
20230922,110000,170664755,726,728,728,726,302
|
|
20230922,105900,170445501,729,729,729,729,0
|
|
20230922,105800,170445501,729,728,729,728,2000
|
|
20230922,105700,168987504,729,726,729,724,10082
|
|
20230922,105600,161649196,725,725,725,725,1421
|
|
20230922,105500,160618971,724,724,724,724,355
|
|
20230922,105400,160361951,724,723,724,723,849
|
|
20230922,105300,159748123,724,724,724,724,5
|
|
20230922,105200,159744503,724,724,724,723,1575
|
|
20230922,105100,158605703,724,723,724,721,3001
|
|
20230922,105000,156438701,724,724,724,724,163
|
|
20230922,104900,156320689,724,724,724,724,4
|
|
20230922,104800,156317793,724,724,724,724,1
|
|
20230922,104700,156317069,723,723,723,723,0
|
|
20230922,104600,156317069,723,722,723,722,4624
|
|
20230922,104500,152973996,722,722,722,722,421
|
|
20230922,104400,152670034,723,720,723,720,5686
|
|
20230922,104300,148570413,721,721,721,721,1
|
|
20230922,104200,148569692,720,720,720,720,3166
|
|
20230922,104100,146290172,720,720,720,720,45
|
|
20230922,104000,146257772,720,720,720,720,5
|
|
20230922,103900,146254172,720,719,720,719,52
|
|
20230922,103800,146216782,719,720,720,719,21
|
|
20230922,103700,146201682,718,718,718,718,0
|
|
20230922,103600,146201682,718,719,719,718,468
|
|
20230922,103500,145865191,718,719,720,718,2806
|
|
20230922,103400,143845716,719,719,719,719,9
|
|
20230922,103300,143839245,719,719,719,719,1
|
|
20230922,103200,143838526,718,718,718,718,1132
|
|
20230922,103100,143025750,717,716,717,716,1245
|
|
20230922,103000,142133086,716,715,716,715,4750
|
|
20230922,102900,138732534,715,715,715,713,552
|
|
20230922,102800,138338635,715,715,715,715,175
|
|
20230922,102700,138213510,715,715,715,715,830
|
|
20230922,102600,137620060,713,715,715,713,6796
|
|
20230922,102500,132768373,716,716,716,715,527
|
|
20230922,102400,132391054,716,717,717,715,360
|
|
20230922,102300,132133281,717,717,717,717,0
|
|
20230922,102200,132133281,717,717,717,717,15
|
|
20230922,102100,132122526,717,716,717,716,436
|
|
20230922,102000,131809938,717,717,717,717,5
|
|
20230922,101900,131806353,717,717,717,717,2
|
|
20230922,101800,131804919,716,717,717,716,692
|
|
20230922,101700,131309446,717,717,717,716,1101
|
|
20230922,101600,130520429,717,717,717,717,0
|
|
20230922,101500,130520429,717,717,717,717,450
|
|
20230922,101400,130197779,717,717,717,717,5
|
|
20230922,101300,130194194,717,716,717,716,2065
|
|
20230922,101200,128713590,716,716,716,716,226
|
|
20230922,101100,128551774,715,715,715,715,200
|
|
20230922,101000,128408774,714,714,714,714,1270
|
|
20230922,100900,127501994,716,716,716,716,5
|
|
20230922,100800,127498414,714,714,714,714,2188
|
|
20230922,100700,125936182,714,715,715,714,6633
|
|
20230922,100600,121200205,714,714,714,714,100
|
|
20230922,100500,121128805,715,716,716,715,1006
|
|
20230922,100400,120408512,716,716,716,712,11222
|
|
20230922,100300,112393562,714,714,714,714,0
|
|
20230922,100200,112393562,714,716,717,714,9342
|
|
20230922,100100,105718733,718,716,718,716,2
|
|
20230922,100000,105717299,715,716,717,715,1591
|
|
20230922,095900,104578677,718,718,718,718,35
|
|
20230922,095800,104553547,716,716,716,716,1
|
|
20230922,095700,104552831,719,719,719,715,664
|
|
20230922,095600,104078050,719,720,720,715,46009
|
|
20230922,095500,71107546,722,722,722,722,1
|
|
20230922,095400,71106824,722,721,722,721,6453
|
|
20230922,095300,66451911,722,722,722,719,1168
|
|
20230922,095200,65610455,720,720,720,720,1516
|
|
20230922,095100,64518935,722,723,723,722,2
|
|
20230922,095000,64517490,723,720,723,720,1159
|
|
20230922,094900,63683007,721,722,722,721,179
|
|
20230922,094800,63553947,723,723,723,723,0
|
|
20230922,094700,63553947,723,721,724,721,298
|
|
20230922,094600,63338709,723,723,723,723,1
|
|
20230922,094500,63337986,724,724,724,724,2000
|
|
20230922,094400,61889986,723,723,723,723,1292
|
|
20230922,094300,60955870,723,723,723,723,5
|
|
20230922,094200,60952255,723,720,723,720,12724
|
|
20230922,094100,51790942,720,720,720,719,2214
|
|
20230922,094000,50196930,720,721,721,720,117
|
|
20230922,093900,50112621,723,723,723,720,134
|
|
20230922,093800,50016129,719,723,723,719,3960
|
|
20230922,093700,47164606,722,723,723,722,2002
|
|
20230922,093600,45719160,723,724,724,723,163
|
|
20230922,093500,45601309,724,724,724,724,2
|
|
20230922,093400,45599861,724,724,724,724,15
|
|
20230922,093300,45589001,724,725,725,723,15
|
|
20230922,093200,45578145,725,725,725,725,704
|
|
20230922,093100,45067745,725,723,725,723,423
|
|
20230922,093000,44761894,724,726,726,724,9
|
|
20230922,092900,44755371,726,726,726,726,409
|
|
20230922,092800,44458437,724,724,726,724,128
|
|
20230922,092700,44365763,724,724,724,723,1142
|
|
20230922,092600,43539583,724,726,726,724,1157
|
|
20230922,092500,42699915,726,726,726,726,4100
|
|
20230922,092400,39723315,726,725,726,724,792
|
|
20230922,092300,39149630,725,725,725,725,319
|
|
20230922,092200,38918355,725,725,725,725,1105
|
|
20230922,092100,38117230,725,724,725,723,610
|
|
20230922,092000,37675577,724,724,724,724,3
|
|
20230922,091900,37673405,724,724,724,724,47
|
|
20230922,091800,37639377,724,723,724,723,281
|
|
20230922,091700,37436210,723,723,723,723,1030
|
|
20230922,091600,36691520,723,723,723,723,1000
|
|
20230922,091500,35968520,722,723,723,722,110
|
|
20230922,091400,35889091,723,723,723,723,1
|
|
20230922,091300,35888368,723,720,723,720,1551
|
|
20230922,091200,34771495,720,724,725,720,560
|
|
20230922,091100,34367696,723,723,723,723,1450
|
|
20230922,091000,33319346,723,720,723,717,455
|
|
20230922,090900,32992503,720,719,720,719,81
|
|
20230922,090800,32934223,716,719,719,716,1424
|
|
20230922,090700,31913507,719,717,719,717,11298
|
|
20230922,090600,23812487,716,716,716,715,4468
|
|
20230922,090500,20615399,716,715,716,713,451
|
|
20230922,090400,20293540,714,723,723,714,8005
|
|
20230922,090300,14555768,720,720,720,720,2081
|
|
20230922,090200,13057448,720,721,721,720,202
|
|
20230922,090100,12911991,720,722,722,720,95
|
|
20230922,090000,12843517,722,717,730,717,17910
|