609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190600,210995563,718,718,718,718,6274
|
|
20230927,190500,210995563,718,718,718,718,0
|
|
20230927,190400,210995563,718,718,718,718,0
|
|
20230927,190300,210995563,718,718,718,718,0
|
|
20230927,190200,210995563,718,718,718,718,0
|
|
20230927,190100,210995563,718,718,718,718,0
|
|
20230927,190000,210995563,718,718,718,718,0
|
|
20230927,185900,210995563,718,718,718,718,0
|
|
20230927,185800,210995563,718,718,718,718,0
|
|
20230927,185700,210995563,718,718,718,718,0
|
|
20230927,185600,210995563,718,718,718,718,0
|
|
20230927,185500,210995563,718,718,718,718,0
|
|
20230927,185400,210995563,718,718,718,718,0
|
|
20230927,185300,210995563,718,718,718,718,0
|
|
20230927,185200,210995563,718,718,718,718,0
|
|
20230927,185100,210995563,718,718,718,718,0
|
|
20230927,185000,210995563,718,718,718,718,0
|
|
20230927,184900,210995563,718,718,718,718,0
|
|
20230927,184800,210995563,718,718,718,718,0
|
|
20230927,184700,210995563,718,718,718,718,0
|
|
20230927,184600,210995563,718,718,718,718,0
|
|
20230927,184500,210995563,718,718,718,718,0
|
|
20230927,184400,210995563,718,718,718,718,0
|
|
20230927,184300,210995563,718,718,718,718,0
|
|
20230927,184200,210995563,718,718,718,718,0
|
|
20230927,184100,210995563,718,718,718,718,0
|
|
20230927,184000,210995563,718,718,718,718,0
|
|
20230927,183900,210995563,718,718,718,718,0
|
|
20230927,183800,210995563,718,718,718,718,0
|
|
20230927,183700,210995563,718,718,718,718,0
|
|
20230927,183600,210995563,718,718,718,718,6274
|
|
20230927,183500,210995563,718,718,718,718,0
|
|
20230927,183400,210995563,718,718,718,718,0
|
|
20230927,183300,210995563,718,718,718,718,0
|
|
20230927,183200,210995563,718,718,718,718,0
|
|
20230927,183100,210995563,718,718,718,718,0
|
|
20230927,183000,210995563,718,718,718,718,0
|
|
20230927,182900,210995563,718,718,718,718,0
|
|
20230927,182800,210995563,718,718,718,718,0
|
|
20230927,182700,210995563,718,718,718,718,0
|
|
20230927,182600,210995563,718,718,718,718,0
|
|
20230927,182500,210995563,718,718,718,718,0
|
|
20230927,182400,210995563,718,718,718,718,0
|
|
20230927,182300,210995563,718,718,718,718,0
|
|
20230927,182200,210995563,718,718,718,718,0
|
|
20230927,182100,210995563,718,718,718,718,0
|
|
20230927,182000,210995563,718,718,718,718,0
|
|
20230927,181900,210995563,718,718,718,718,0
|
|
20230927,181800,210995563,718,718,718,718,0
|
|
20230927,181700,210995563,718,718,718,718,0
|
|
20230927,181600,210995563,718,718,718,718,0
|
|
20230927,181500,210995563,718,718,718,718,0
|
|
20230927,181400,210995563,718,718,718,718,0
|
|
20230927,181300,210995563,718,718,718,718,0
|
|
20230927,181200,210995563,718,718,718,718,0
|
|
20230927,181100,210995563,718,718,718,718,0
|
|
20230927,181000,210995563,718,718,718,718,0
|
|
20230927,180900,210995563,718,718,718,718,0
|
|
20230927,180800,210995563,718,718,718,718,0
|
|
20230927,180700,210995563,718,718,718,718,0
|
|
20230927,180600,210995563,718,718,718,718,6274
|
|
20230927,180500,210995563,718,718,718,718,0
|
|
20230927,180400,210995563,718,718,718,718,0
|
|
20230927,180300,210995563,718,718,718,718,0
|
|
20230927,180200,210995563,718,718,718,718,0
|
|
20230927,180100,210995563,718,718,718,718,0
|
|
20230927,180000,210995563,718,718,718,718,0
|
|
20230927,175900,210995563,718,718,718,718,0
|
|
20230927,175800,210995563,718,718,718,718,0
|
|
20230927,175700,210995563,718,718,718,718,0
|
|
20230927,175600,210995563,718,718,718,718,0
|
|
20230927,175500,210995563,718,718,718,718,0
|
|
20230927,175400,210995563,718,718,718,718,0
|
|
20230927,175300,210995563,718,718,718,718,0
|
|
20230927,175200,210995563,718,718,718,718,0
|
|
20230927,175100,210995563,718,718,718,718,0
|
|
20230927,175000,210995563,718,718,718,718,0
|
|
20230927,174900,210995563,718,718,718,718,0
|
|
20230927,174800,210995563,718,718,718,718,0
|
|
20230927,174700,210995563,718,718,718,718,0
|
|
20230927,174600,210995563,718,718,718,718,0
|
|
20230927,174500,210995563,718,718,718,718,0
|
|
20230927,174400,210995563,718,718,718,718,0
|
|
20230927,174300,210995563,718,718,718,718,0
|
|
20230927,174200,210995563,718,718,718,718,0
|
|
20230927,174100,210995563,718,718,718,718,0
|
|
20230927,174000,210995563,718,718,718,718,0
|
|
20230927,173900,210995563,718,718,718,718,0
|
|
20230927,173800,210995563,718,718,718,718,0
|
|
20230927,173700,210995563,718,718,718,718,0
|
|
20230927,173600,210995563,718,718,718,718,6274
|
|
20230927,173500,210995563,718,718,718,718,0
|
|
20230927,173400,210995563,718,718,718,718,0
|
|
20230927,173300,210995563,718,718,718,718,0
|
|
20230927,173200,210995563,718,718,718,718,0
|
|
20230927,173100,210995563,718,718,718,718,0
|
|
20230927,173000,210995563,718,718,718,718,0
|
|
20230927,172900,210995563,718,718,718,718,0
|
|
20230927,172800,210995563,718,718,718,718,0
|
|
20230927,172700,210995563,718,718,718,718,0
|
|
20230927,172600,210995563,718,718,718,718,0
|
|
20230927,172500,210995563,718,718,718,718,0
|
|
20230927,172400,210995563,718,718,718,718,0
|
|
20230927,172300,210995563,718,718,718,718,0
|
|
20230927,172200,210995563,718,718,718,718,0
|
|
20230927,172100,210995563,718,718,718,718,0
|
|
20230927,172000,210995563,718,718,718,718,0
|
|
20230927,171900,210995563,718,718,718,718,0
|
|
20230927,171800,210995563,718,718,718,718,0
|
|
20230927,171700,210995563,718,718,718,718,0
|
|
20230927,171600,210995563,718,718,718,718,0
|
|
20230927,171500,210995563,718,718,718,718,0
|
|
20230927,171400,210995563,718,718,718,718,0
|
|
20230927,171300,210995563,718,718,718,718,0
|
|
20230927,171200,210995563,718,718,718,718,0
|
|
20230927,171100,210995563,718,718,718,718,0
|
|
20230927,171000,210995563,718,718,718,718,0
|
|
20230927,170900,210995563,718,718,718,718,0
|
|
20230927,170800,210995563,718,718,718,718,0
|
|
20230927,170700,210995563,718,718,718,718,0
|
|
20230927,170600,210995563,718,718,718,718,6274
|
|
20230927,170500,210995563,718,718,718,718,0
|
|
20230927,170400,210995563,718,718,718,718,0
|
|
20230927,170300,210995563,718,718,718,718,0
|
|
20230927,170200,210995563,718,718,718,718,0
|
|
20230927,170100,210995563,718,718,718,718,0
|
|
20230927,170000,210995563,718,718,718,718,0
|
|
20230927,165900,210995563,718,718,718,718,0
|
|
20230927,165800,210995563,718,718,718,718,0
|
|
20230927,165700,210995563,718,718,718,718,0
|
|
20230927,165600,210995563,718,718,718,718,0
|
|
20230927,165500,210995563,718,718,718,718,0
|
|
20230927,165400,210995563,718,718,718,718,0
|
|
20230927,165300,210995563,718,718,718,718,0
|
|
20230927,165200,210995563,718,718,718,718,0
|
|
20230927,165100,210995563,718,718,718,718,0
|
|
20230927,165000,210995563,718,718,718,718,0
|
|
20230927,164900,210995563,718,718,718,718,0
|
|
20230927,164800,210995563,718,718,718,718,0
|
|
20230927,164700,210995563,718,718,718,718,0
|
|
20230927,164600,210995563,718,718,718,718,0
|
|
20230927,164500,210995563,718,718,718,718,0
|
|
20230927,164400,210995563,718,718,718,718,0
|
|
20230927,164300,210995563,718,718,718,718,0
|
|
20230927,164200,210995563,718,718,718,718,0
|
|
20230927,164100,210995563,718,718,718,718,0
|
|
20230927,164000,210995563,718,718,718,718,0
|
|
20230927,163900,210995563,718,718,718,718,0
|
|
20230927,163800,210995563,718,718,718,718,0
|
|
20230927,163700,210995563,718,718,718,718,0
|
|
20230927,163600,210995563,718,718,718,718,6274
|
|
20230927,163500,210995563,718,718,718,718,0
|
|
20230927,163400,210995563,718,718,718,718,0
|
|
20230927,163300,210995563,718,718,718,718,0
|
|
20230927,163200,210995563,718,718,718,718,0
|
|
20230927,163100,210995563,718,718,718,718,0
|
|
20230927,163000,210995563,718,718,718,718,0
|
|
20230927,162900,210995563,718,718,718,718,0
|
|
20230927,162800,210995563,718,718,718,718,0
|
|
20230927,162700,210995563,718,718,718,718,0
|
|
20230927,162600,210995563,718,718,718,718,0
|
|
20230927,162500,210995563,718,718,718,718,0
|
|
20230927,162400,210995563,718,718,718,718,0
|
|
20230927,162300,210995563,718,718,718,718,0
|
|
20230927,162200,210995563,718,718,718,718,0
|
|
20230927,162100,210995563,718,718,718,718,0
|
|
20230927,162000,210995563,718,718,718,718,0
|
|
20230927,161900,210995563,718,718,718,718,0
|
|
20230927,161800,210995563,718,718,718,718,0
|
|
20230927,161700,210995563,718,718,718,718,0
|
|
20230927,161600,210995563,718,718,718,718,0
|
|
20230927,161500,210995563,718,718,718,718,0
|
|
20230927,161400,210995563,718,718,718,718,0
|
|
20230927,161300,210995563,718,718,718,718,0
|
|
20230927,161200,210995563,718,718,718,718,0
|
|
20230927,161100,210995563,718,718,718,718,0
|
|
20230927,161000,210995563,718,718,718,718,0
|
|
20230927,160900,210995563,718,718,718,718,0
|
|
20230927,160800,210995563,718,718,718,718,0
|
|
20230927,160700,210995563,718,718,718,718,0
|
|
20230927,160600,210995563,718,718,718,718,6274
|
|
20230927,160500,210995563,718,718,718,718,0
|
|
20230927,160400,210995563,718,718,718,718,0
|
|
20230927,160300,210995563,718,718,718,718,0
|
|
20230927,160200,210995563,718,718,718,718,0
|
|
20230927,160100,210995563,718,718,718,718,0
|
|
20230927,160000,210995563,718,718,718,718,0
|
|
20230927,155900,210995563,718,718,718,718,0
|
|
20230927,155800,210995563,718,718,718,718,0
|
|
20230927,155700,210995563,718,718,718,718,0
|
|
20230927,155600,210995563,718,718,718,718,0
|
|
20230927,155500,210995563,718,718,718,718,0
|
|
20230927,155400,210995563,718,718,718,718,0
|
|
20230927,155300,210995563,718,718,718,718,0
|
|
20230927,155200,210995563,718,718,718,718,0
|
|
20230927,155100,210995563,718,718,718,718,0
|
|
20230927,155000,210995563,718,718,718,718,0
|
|
20230927,154900,210995563,718,718,718,718,0
|
|
20230927,154800,210995563,718,718,718,718,0
|
|
20230927,154700,210995563,718,718,718,718,0
|
|
20230927,154600,210995563,718,718,718,718,0
|
|
20230927,154500,210995563,718,718,718,718,0
|
|
20230927,154400,210995563,718,718,718,718,0
|
|
20230927,154300,210995563,718,718,718,718,0
|
|
20230927,154200,210995563,718,718,718,718,0
|
|
20230927,154100,210995563,718,718,718,718,0
|
|
20230927,154000,210995563,718,718,718,718,0
|
|
20230927,153900,210995563,718,718,718,718,0
|
|
20230927,153800,210995563,718,718,718,718,0
|
|
20230927,153700,210995563,718,718,718,718,0
|
|
20230927,153600,210995563,718,718,718,718,6274
|
|
20230927,153500,210995563,718,718,718,718,0
|
|
20230927,153400,210995563,718,718,718,718,0
|
|
20230927,153300,210995563,718,718,718,718,0
|
|
20230927,153200,210995563,718,718,718,718,0
|
|
20230927,153100,210995563,718,718,718,718,0
|
|
20230927,153000,210995563,718,718,718,718,6274
|
|
20230927,152900,206490831,720,720,720,720,0
|
|
20230927,152800,206490831,720,720,720,720,0
|
|
20230927,152700,206490831,720,720,720,720,0
|
|
20230927,152600,206490831,720,720,720,720,0
|
|
20230927,152500,206490831,720,720,720,720,0
|
|
20230927,152400,206490831,720,720,720,720,0
|
|
20230927,152300,206490831,720,720,720,720,0
|
|
20230927,152200,206490831,720,720,720,720,0
|
|
20230927,152100,206490831,720,720,720,720,0
|
|
20230927,152000,206490831,720,720,720,720,0
|
|
20230927,151900,206490831,720,720,720,720,1
|
|
20230927,151800,206490111,717,719,720,717,3128
|
|
20230927,151700,204239894,720,720,720,720,0
|
|
20230927,151600,204239894,720,719,720,719,504
|
|
20230927,151500,203877515,720,717,720,717,9667
|
|
20230927,151400,196931941,716,717,717,716,1018
|
|
20230927,151300,196202452,715,715,715,715,1000
|
|
20230927,151200,195487452,717,716,717,716,201
|
|
20230927,151100,195343535,717,717,717,717,0
|
|
20230927,151000,195343535,717,718,718,717,4027
|
|
20230927,150900,192456175,718,718,718,718,0
|
|
20230927,150800,192456175,718,718,718,717,2573
|
|
20230927,150700,190611331,717,718,718,717,334
|
|
20230927,150600,190371719,718,717,718,717,334
|
|
20230927,150500,190132223,718,718,718,718,0
|
|
20230927,150400,190132223,718,717,718,717,3324
|
|
20230927,150300,187748745,717,716,717,716,4214
|
|
20230927,150200,184731520,716,716,716,716,0
|
|
20230927,150100,184731520,716,716,716,716,0
|
|
20230927,150000,184731520,716,716,716,716,0
|
|
20230927,145900,184731520,716,716,716,716,52
|
|
20230927,145800,184694288,715,715,715,715,20
|
|
20230927,145700,184679988,716,716,716,716,0
|
|
20230927,145600,184679988,716,716,716,716,0
|
|
20230927,145500,184679988,716,716,716,716,286
|
|
20230927,145400,184475212,716,715,716,715,314
|
|
20230927,145300,184250694,715,715,715,715,18
|
|
20230927,145200,184237824,715,715,715,715,1200
|
|
20230927,145100,183379824,715,715,715,715,20
|
|
20230927,145000,183365524,715,715,715,715,0
|
|
20230927,144900,183365524,715,715,715,715,5
|
|
20230927,144800,183361949,715,715,715,715,0
|
|
20230927,144700,183361949,715,715,715,715,3
|
|
20230927,144600,183359804,715,714,715,714,1001
|
|
20230927,144500,182645089,715,715,715,715,1
|
|
20230927,144400,182644374,714,714,714,712,3230
|
|
20230927,144300,180338194,713,713,713,712,1200
|
|
20230927,144200,179482794,714,713,714,713,1501
|
|
20230927,144100,178412580,714,713,714,713,416
|
|
20230927,144000,178115971,713,713,713,713,585
|
|
20230927,143900,177698866,714,713,714,713,60
|
|
20230927,143800,177656085,714,714,714,714,100
|
|
20230927,143700,177584685,714,714,714,714,1007
|
|
20230927,143600,176865687,714,714,714,714,658
|
|
20230927,143500,176395875,714,714,714,714,30
|
|
20230927,143400,176374455,714,714,714,714,20
|
|
20230927,143300,176360175,714,714,714,714,0
|
|
20230927,143200,176360175,714,714,714,714,1
|
|
20230927,143100,176359461,712,712,712,712,1000
|
|
20230927,143000,175647461,714,714,714,714,0
|
|
20230927,142900,175647461,714,714,714,714,0
|
|
20230927,142800,175647461,714,714,714,714,11
|
|
20230927,142700,175639607,714,713,714,713,321
|
|
20230927,142600,175410732,712,713,713,712,23
|
|
20230927,142500,175394353,713,713,713,713,423
|
|
20230927,142400,175092754,713,713,713,713,0
|
|
20230927,142300,175092754,713,713,713,713,4
|
|
20230927,142200,175089902,713,713,713,713,1
|
|
20230927,142100,175089189,713,713,713,713,1
|
|
20230927,142000,175088476,712,712,712,712,6
|
|
20230927,141900,175084204,713,712,713,712,33
|
|
20230927,141800,175060697,713,713,713,713,0
|
|
20230927,141700,175060697,713,713,713,713,0
|
|
20230927,141600,175060697,713,713,713,713,0
|
|
20230927,141500,175060697,713,713,713,713,0
|
|
20230927,141400,175060697,713,713,713,713,0
|
|
20230927,141300,175060697,713,713,713,713,1
|
|
20230927,141200,175059984,710,710,710,710,0
|
|
20230927,141100,175059984,710,711,711,710,8440
|
|
20230927,141000,169065199,713,713,713,713,0
|
|
20230927,140900,169065199,713,713,713,713,0
|
|
20230927,140800,169065199,713,713,713,713,0
|
|
20230927,140700,169065199,713,713,713,713,0
|
|
20230927,140600,169065199,713,713,713,713,1
|
|
20230927,140500,169064486,710,711,711,710,1000
|
|
20230927,140400,168354400,713,713,713,713,0
|
|
20230927,140300,168354400,713,711,713,710,601
|
|
20230927,140200,167927620,713,713,713,713,1
|
|
20230927,140100,167926907,711,711,711,711,0
|
|
20230927,140000,167926907,711,713,713,711,1001
|
|
20230927,135900,167215194,710,712,712,710,11170
|
|
20230927,135800,159274358,712,713,713,712,8520
|
|
20230927,135700,153205598,714,714,714,714,3300
|
|
20230927,135600,150849398,715,715,715,715,0
|
|
20230927,135500,150849398,715,715,715,714,1013
|
|
20230927,135400,150126103,715,714,715,714,201
|
|
20230927,135300,149982588,715,714,715,714,2091
|
|
20230927,135200,148489610,714,714,714,714,0
|
|
20230927,135100,148489610,714,714,714,714,0
|
|
20230927,135000,148489610,714,714,714,714,0
|
|
20230927,134900,148489610,714,714,714,714,1
|
|
20230927,134800,148488896,713,713,713,712,2040
|
|
20230927,134700,147035053,714,714,714,714,1
|
|
20230927,134600,147034339,713,713,713,713,2000
|
|
20230927,134500,145608339,714,714,714,714,0
|
|
20230927,134400,145608339,714,714,714,714,0
|
|
20230927,134300,145608339,714,714,714,714,0
|
|
20230927,134200,145608339,714,714,714,714,0
|
|
20230927,134100,145608339,714,714,714,714,24
|
|
20230927,134000,145591203,714,714,714,714,0
|
|
20230927,133900,145591203,714,714,714,714,0
|
|
20230927,133800,145591203,714,714,714,714,0
|
|
20230927,133700,145591203,714,712,714,712,27
|
|
20230927,133600,145571977,714,714,714,714,0
|
|
20230927,133500,145571977,714,712,714,712,1001
|
|
20230927,133400,144859263,714,714,714,714,1
|
|
20230927,133300,144858549,712,712,712,712,6210
|
|
20230927,133200,140437029,714,712,714,712,52
|
|
20230927,133100,140400003,712,712,712,712,0
|
|
20230927,133000,140400003,712,713,713,712,1000
|
|
20230927,132900,139687603,714,714,714,714,0
|
|
20230927,132800,139687603,714,714,714,714,0
|
|
20230927,132700,139687603,714,714,714,714,0
|
|
20230927,132600,139687603,714,714,714,714,0
|
|
20230927,132500,139687603,714,714,714,714,0
|
|
20230927,132400,139687603,714,714,714,714,0
|
|
20230927,132300,139687603,714,713,714,713,201
|
|
20230927,132200,139544289,714,714,714,714,0
|
|
20230927,132100,139544289,714,714,714,714,0
|
|
20230927,132000,139544289,714,714,714,714,0
|
|
20230927,131900,139544289,714,714,714,714,0
|
|
20230927,131800,139544289,714,713,714,713,101
|
|
20230927,131700,139472275,714,715,715,714,2
|
|
20230927,131600,139470846,715,715,715,715,0
|
|
20230927,131500,139470846,715,715,715,715,26
|
|
20230927,131400,139452256,715,715,715,715,1
|
|
20230927,131300,139451541,713,713,713,713,50
|
|
20230927,131200,139415891,715,715,715,715,0
|
|
20230927,131100,139415891,715,715,715,715,0
|
|
20230927,131000,139415891,715,715,715,715,0
|
|
20230927,130900,139415891,715,715,715,715,0
|
|
20230927,130800,139415891,715,715,715,715,1
|
|
20230927,130700,139415176,713,713,713,713,0
|
|
20230927,130600,139415176,713,713,713,713,0
|
|
20230927,130500,139415176,713,713,713,713,0
|
|
20230927,130400,139415176,713,713,713,713,0
|
|
20230927,130300,139415176,713,713,713,713,0
|
|
20230927,130200,139415176,713,713,713,713,29
|
|
20230927,130100,139394499,714,714,714,714,20
|
|
20230927,130000,139380219,712,712,712,712,4
|
|
20230927,125900,139377371,712,712,712,712,52
|
|
20230927,125800,139340347,712,712,712,712,492
|
|
20230927,125700,138990043,712,715,715,712,4
|
|
20230927,125600,138987192,712,713,713,712,556
|
|
20230927,125500,138590820,715,712,715,712,5
|
|
20230927,125400,138587257,715,713,715,713,40
|
|
20230927,125300,138558735,713,713,713,713,57
|
|
20230927,125200,138518094,713,713,713,713,4
|
|
20230927,125100,138515242,714,714,714,714,0
|
|
20230927,125000,138515242,714,713,714,713,65
|
|
20230927,124900,138468836,714,714,714,714,3
|
|
20230927,124800,138466694,713,713,713,713,32
|
|
20230927,124700,138443878,713,714,714,713,23
|
|
20230927,124600,138427460,715,715,715,715,2
|
|
20230927,124500,138426030,715,714,715,714,5
|
|
20230927,124400,138422459,713,713,713,713,1062
|
|
20230927,124300,137665253,713,713,713,713,4
|
|
20230927,124200,137662401,713,713,713,713,296
|
|
20230927,124100,137451353,712,713,713,712,192
|
|
20230927,124000,137314499,713,713,713,712,25
|
|
20230927,123900,137296678,713,713,713,713,0
|
|
20230927,123800,137296678,713,713,713,712,196
|
|
20230927,123700,137156985,713,713,713,713,0
|
|
20230927,123600,137156985,713,713,713,713,38
|
|
20230927,123500,137129891,712,715,715,712,301
|
|
20230927,123400,136914709,715,715,715,715,1
|
|
20230927,123300,136913994,712,712,712,712,4
|
|
20230927,123200,136911146,712,712,712,712,59
|
|
20230927,123100,136869138,715,712,715,712,5
|
|
20230927,123000,136865575,715,715,715,715,1
|
|
20230927,122900,136864860,712,712,712,712,45
|
|
20230927,122800,136832820,715,712,715,712,4
|
|
20230927,122700,136829969,715,715,715,715,0
|
|
20230927,122600,136829969,715,712,715,712,59
|
|
20230927,122500,136787955,715,715,715,715,0
|
|
20230927,122400,136787955,715,715,715,715,0
|
|
20230927,122300,136787955,715,713,715,712,56
|
|
20230927,122200,136748029,715,715,715,715,10
|
|
20230927,122100,136740879,715,712,715,712,25
|
|
20230927,122000,136723056,713,713,715,713,38
|
|
20230927,121900,136695960,712,712,712,712,0
|
|
20230927,121800,136695960,712,712,712,712,4
|
|
20230927,121700,136693112,715,714,715,713,1449
|
|
20230927,121600,135658571,714,713,714,712,644
|
|
20230927,121500,135199402,713,713,713,713,100
|
|
20230927,121400,135128102,713,712,713,712,65
|
|
20230927,121300,135081821,713,713,713,713,0
|
|
20230927,121200,135081821,713,713,713,713,0
|
|
20230927,121100,135081821,713,711,713,711,54
|
|
20230927,121000,135043415,713,713,713,713,1
|
|
20230927,120900,135042702,711,711,711,711,4
|
|
20230927,120800,135039858,711,711,711,711,55
|
|
20230927,120700,135000753,711,711,711,711,18
|
|
20230927,120600,134987955,711,711,711,711,4
|
|
20230927,120500,134985111,713,710,713,710,50
|
|
20230927,120400,134949608,710,713,713,710,104
|
|
20230927,120300,134875468,713,711,713,711,1610
|
|
20230927,120200,133730741,711,712,712,710,11585
|
|
20230927,120100,125503364,712,712,712,712,50
|
|
20230927,120000,125467764,712,712,712,712,0
|
|
20230927,115900,125467764,712,712,713,712,553
|
|
20230927,115800,125074027,713,713,713,713,996
|
|
20230927,115700,124363879,712,712,712,712,4
|
|
20230927,115600,124361031,713,712,713,712,57
|
|
20230927,115500,124320446,712,713,713,712,1586
|
|
20230927,115400,123191213,711,711,711,711,5
|
|
20230927,115300,123187658,710,710,710,710,48
|
|
20230927,115200,123153578,710,710,710,710,304
|
|
20230927,115100,122937738,710,712,712,710,564
|
|
20230927,115000,122537066,711,711,711,711,54
|
|
20230927,114900,122498672,711,711,711,711,4
|
|
20230927,114800,122495828,710,710,710,710,0
|
|
20230927,114700,122495828,710,710,710,710,54
|
|
20230927,114600,122457488,711,711,711,711,2037
|
|
20230927,114500,121009181,711,710,711,710,1507
|
|
20230927,114400,119937708,711,710,711,710,158
|
|
20230927,114300,119825428,711,711,711,711,1000
|
|
20230927,114200,119114428,710,711,711,710,5559
|
|
20230927,114100,115162053,711,711,711,711,746
|
|
20230927,114000,114631647,711,714,714,711,10
|
|
20230927,113900,114624528,714,714,714,714,4
|
|
20230927,113800,114621672,711,712,714,711,2515
|
|
20230927,113700,112833490,712,714,714,712,47
|
|
20230927,113600,112800024,712,712,712,712,0
|
|
20230927,113500,112800024,712,712,712,712,4
|
|
20230927,113400,112797176,711,714,714,711,49
|
|
20230927,113300,112762334,711,711,711,711,4
|
|
20230927,113200,112759490,714,714,714,714,1
|
|
20230927,113100,112758776,711,711,711,711,182
|
|
20230927,113000,112629374,714,714,714,711,6
|
|
20230927,112900,112625102,711,711,711,711,0
|
|
20230927,112800,112625102,711,714,714,711,324
|
|
20230927,112700,112394454,712,712,712,712,229
|
|
20230927,112600,112231406,712,712,712,712,3771
|
|
20230927,112500,109546454,712,712,712,712,60
|
|
20230927,112400,109503734,714,714,714,714,0
|
|
20230927,112300,109503734,714,714,714,712,6
|
|
20230927,112200,109499458,711,711,711,711,48
|
|
20230927,112100,109465330,714,711,714,711,5
|
|
20230927,112000,109461772,712,714,714,712,1134
|
|
20230927,111900,108654352,712,712,712,712,53
|
|
20230927,111800,108616616,714,712,714,712,295
|
|
20230927,111700,108405996,714,714,714,714,0
|
|
20230927,111600,108405996,714,713,714,713,2167
|
|
20230927,111500,106860924,714,714,714,714,1
|
|
20230927,111400,106860210,715,715,715,715,13
|
|
20230927,111300,106850915,713,713,713,713,63
|
|
20230927,111200,106805996,713,713,713,713,111
|
|
20230927,111100,106726853,713,713,713,713,4
|
|
20230927,111000,106724001,713,713,713,713,45
|
|
20230927,110900,106691916,713,713,713,713,1500
|
|
20230927,110800,105622416,713,715,715,713,2300
|
|
20230927,110700,103979920,714,714,714,714,58
|
|
20230927,110600,103938508,714,715,715,714,9586
|
|
20230927,110500,97084522,715,715,715,715,0
|
|
20230927,110400,97084522,715,715,716,715,60
|
|
20230927,110300,97041612,716,716,716,716,0
|
|
20230927,110200,97041612,716,716,716,716,9
|
|
20230927,110100,97035168,715,715,715,715,2051
|
|
20230927,110000,95568703,715,715,715,715,150
|
|
20230927,105900,95461453,715,715,715,715,4
|
|
20230927,105800,95458593,716,715,716,715,368
|
|
20230927,105700,95195249,715,715,715,715,540
|
|
20230927,105600,94809149,715,715,715,715,354
|
|
20230927,105500,94556039,715,715,715,715,58
|
|
20230927,105400,94514569,715,716,716,715,10
|
|
20230927,105300,94507413,716,715,716,715,3541
|
|
20230927,105200,91975057,717,715,717,715,51
|
|
20230927,105100,91938590,715,715,715,715,121
|
|
20230927,105000,91852075,717,717,717,717,1
|
|
20230927,104900,91851358,716,717,717,716,2135
|
|
20230927,104800,90322697,716,716,716,716,100
|
|
20230927,104700,90251097,717,716,717,716,5
|
|
20230927,104600,90247516,716,716,716,716,47
|
|
20230927,104500,90213864,717,717,717,717,0
|
|
20230927,104400,90213864,717,716,717,716,411
|
|
20230927,104300,89919581,716,716,716,716,61
|
|
20230927,104200,89875905,716,716,716,716,4
|
|
20230927,104100,89873041,717,717,717,717,1
|
|
20230927,104000,89872324,716,717,717,716,44
|
|
20230927,103900,89840819,716,717,717,716,5
|
|
20230927,103800,89837238,716,716,716,716,12
|
|
20230927,103700,89828646,715,716,716,715,50
|
|
20230927,103600,89792850,718,718,718,718,1
|
|
20230927,103500,89792132,717,717,717,717,3182
|
|
20230927,103400,87510638,716,716,716,715,892
|
|
20230927,103300,86872012,716,716,716,716,20
|
|
20230927,103200,86857692,714,714,714,714,4
|
|
20230927,103100,86854836,714,714,714,714,53
|
|
20230927,103000,86816994,714,716,716,714,2589
|
|
20230927,102900,84968119,715,715,715,715,0
|
|
20230927,102800,84968119,715,715,715,715,2051
|
|
20230927,102700,83501654,715,715,715,715,4
|
|
20230927,102600,83498794,716,716,716,716,0
|
|
20230927,102500,83498794,716,714,716,713,584
|
|
20230927,102400,83081820,714,714,714,714,0
|
|
20230927,102300,83081820,714,714,714,714,4
|
|
20230927,102200,83078964,714,714,714,714,42
|
|
20230927,102100,83048976,716,715,716,715,1998
|
|
20230927,102000,81620405,714,715,715,714,5
|
|
20230927,101900,81616834,714,714,714,714,0
|
|
20230927,101800,81616834,714,715,715,714,274
|
|
20230927,101700,81421081,715,715,715,715,51
|
|
20230927,101600,81384616,714,714,714,714,0
|
|
20230927,101500,81384616,714,714,714,714,1510
|
|
20230927,101400,80306476,714,714,714,714,6
|
|
20230927,101300,80302192,713,714,714,713,6
|
|
20230927,101200,80297912,713,713,713,713,55
|
|
20230927,101100,80258697,714,713,714,713,5
|
|
20230927,101000,80255131,714,714,714,714,1
|
|
20230927,100900,80254417,713,714,714,713,1045
|
|
20230927,100800,79508336,713,713,713,713,4
|
|
20230927,100700,79505484,713,713,713,713,0
|
|
20230927,100600,79505484,713,713,714,713,58
|
|
20230927,100500,79464129,714,714,714,714,402
|
|
20230927,100400,79177101,713,713,713,713,945
|
|
20230927,100300,78503316,713,714,714,713,1055
|
|
20230927,100200,77750101,715,713,715,713,32
|
|
20230927,100100,77727253,713,714,714,713,2896
|
|
20230927,100000,75662395,713,713,713,713,255
|
|
20230927,095900,75480580,714,714,714,714,1
|
|
20230927,095800,75479866,713,713,713,713,4
|
|
20230927,095700,75477014,714,714,714,714,1
|
|
20230927,095600,75476300,713,713,713,713,4
|
|
20230927,095500,75473448,715,715,715,715,0
|
|
20230927,095400,75473448,715,713,715,713,4473
|
|
20230927,095300,72276369,715,715,715,713,752
|
|
20230927,095200,71740189,713,712,713,712,4443
|
|
20230927,095100,68576730,712,712,712,712,56
|
|
20230927,095000,68536858,713,713,713,713,7
|
|
20230927,094900,68531867,713,713,713,713,4
|
|
20230927,094800,68529015,714,714,714,714,10
|
|
20230927,094700,68521875,716,716,716,716,1
|
|
20230927,094600,68521159,712,712,712,712,4
|
|
20230927,094500,68518311,712,712,712,712,44
|
|
20230927,094400,68486983,716,716,716,712,26
|
|
20230927,094300,68468463,713,713,713,713,13721
|
|
20230927,094200,58685390,714,715,715,714,1259
|
|
20230927,094100,57786405,715,715,715,715,50
|
|
20230927,094000,57750655,715,715,715,715,1953
|
|
20230927,093900,56354260,713,712,714,712,3514
|
|
20230927,093800,53851856,713,713,713,713,1793
|
|
20230927,093700,52573447,713,713,713,711,119
|
|
20230927,093600,52488608,711,711,711,711,1053
|
|
20230927,093500,51739925,713,713,713,713,5
|
|
20230927,093400,51736360,711,713,713,711,431
|
|
20230927,093300,51429915,710,713,713,710,73
|
|
20230927,093200,51378019,709,709,709,709,4
|
|
20230927,093100,51375183,713,713,713,709,405
|
|
20230927,093000,51088018,713,711,713,709,7063
|
|
20230927,092900,46072869,711,713,713,711,7
|
|
20230927,092800,46067884,713,713,713,713,0
|
|
20230927,092700,46067884,713,711,713,711,854
|
|
20230927,092600,45460688,711,711,711,711,1378
|
|
20230927,092500,44480930,711,713,713,711,104
|
|
20230927,092400,44406786,713,709,713,709,175
|
|
20230927,092300,44282471,710,714,714,710,8337
|
|
20230927,092200,38356804,712,712,712,712,984
|
|
20230927,092100,37656196,712,711,712,711,55
|
|
20230927,092000,37617084,712,712,712,712,700
|
|
20230927,091900,37118684,712,711,712,711,733
|
|
20230927,091800,36597238,711,711,711,711,418
|
|
20230927,091700,36300040,711,711,711,711,4
|
|
20230927,091600,36297196,714,715,715,714,12
|
|
20230927,091500,36288627,710,710,710,710,735
|
|
20230927,091400,35766777,714,715,715,714,50
|
|
20230927,091300,35731066,715,710,715,710,6
|
|
20230927,091200,35726796,715,713,715,710,15858
|
|
20230927,091100,24466194,716,715,716,713,71
|
|
20230927,091000,24415433,715,713,715,713,1121
|
|
20230927,090900,23615100,713,711,713,711,2886
|
|
20230927,090800,21563152,713,713,716,707,12432
|
|
20230927,090700,12753894,716,714,716,713,2611
|
|
20230927,090600,10886674,713,709,713,709,620
|
|
20230927,090500,10444870,708,707,713,707,5328
|
|
20230927,090400,6657133,707,708,708,707,583
|
|
20230927,090300,6244845,708,707,708,707,60
|
|
20230927,090200,6202421,711,707,711,707,1288
|
|
20230927,090100,5289603,705,705,705,705,571
|
|
20230927,090000,4887048,709,706,709,705,6922
|