613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191000,429327792,924,924,924,924,14713
|
|
20230818,190900,429327792,924,924,924,924,0
|
|
20230818,190800,429327792,924,924,924,924,0
|
|
20230818,190700,429327792,924,924,924,924,0
|
|
20230818,190600,429327792,924,924,924,924,0
|
|
20230818,190500,429327792,924,924,924,924,0
|
|
20230818,190400,429327792,924,924,924,924,0
|
|
20230818,190300,429327792,924,924,924,924,0
|
|
20230818,190200,429327792,924,924,924,924,0
|
|
20230818,190100,429327792,924,924,924,924,0
|
|
20230818,190000,429327792,924,924,924,924,0
|
|
20230818,185900,429327792,924,924,924,924,0
|
|
20230818,185800,429327792,924,924,924,924,0
|
|
20230818,185700,429327792,924,924,924,924,0
|
|
20230818,185600,429327792,924,924,924,924,0
|
|
20230818,185500,429327792,924,924,924,924,0
|
|
20230818,185400,429327792,924,924,924,924,0
|
|
20230818,185300,429327792,924,924,924,924,0
|
|
20230818,185200,429327792,924,924,924,924,0
|
|
20230818,185100,429327792,924,924,924,924,0
|
|
20230818,185000,429327792,924,924,924,924,0
|
|
20230818,184900,429327792,924,924,924,924,0
|
|
20230818,184800,429327792,924,924,924,924,0
|
|
20230818,184700,429327792,924,924,924,924,0
|
|
20230818,184600,429327792,924,924,924,924,0
|
|
20230818,184500,429327792,924,924,924,924,0
|
|
20230818,184400,429327792,924,924,924,924,0
|
|
20230818,184300,429327792,924,924,924,924,0
|
|
20230818,184200,429327792,924,924,924,924,0
|
|
20230818,184100,429327792,924,924,924,924,0
|
|
20230818,184000,429327792,924,924,924,924,14713
|
|
20230818,183900,429327792,924,924,924,924,0
|
|
20230818,183800,429327792,924,924,924,924,0
|
|
20230818,183700,429327792,924,924,924,924,0
|
|
20230818,183600,429327792,924,924,924,924,0
|
|
20230818,183500,429327792,924,924,924,924,0
|
|
20230818,183400,429327792,924,924,924,924,0
|
|
20230818,183300,429327792,924,924,924,924,0
|
|
20230818,183200,429327792,924,924,924,924,0
|
|
20230818,183100,429327792,924,924,924,924,0
|
|
20230818,183000,429327792,924,924,924,924,0
|
|
20230818,182900,429327792,924,924,924,924,0
|
|
20230818,182800,429327792,924,924,924,924,0
|
|
20230818,182700,429327792,924,924,924,924,0
|
|
20230818,182600,429327792,924,924,924,924,0
|
|
20230818,182500,429327792,924,924,924,924,0
|
|
20230818,182400,429327792,924,924,924,924,0
|
|
20230818,182300,429327792,924,924,924,924,0
|
|
20230818,182200,429327792,924,924,924,924,0
|
|
20230818,182100,429327792,924,924,924,924,0
|
|
20230818,182000,429327792,924,924,924,924,0
|
|
20230818,181900,429327792,924,924,924,924,0
|
|
20230818,181800,429327792,924,924,924,924,0
|
|
20230818,181700,429327792,924,924,924,924,0
|
|
20230818,181600,429327792,924,924,924,924,0
|
|
20230818,181500,429327792,924,924,924,924,0
|
|
20230818,181400,429327792,924,924,924,924,0
|
|
20230818,181300,429327792,924,924,924,924,0
|
|
20230818,181200,429327792,924,924,924,924,0
|
|
20230818,181100,429327792,924,924,924,924,0
|
|
20230818,181000,429327792,924,924,924,924,14713
|
|
20230818,180900,429327792,924,924,924,924,0
|
|
20230818,180800,429327792,924,924,924,924,0
|
|
20230818,180700,429327792,924,924,924,924,0
|
|
20230818,180600,429327792,924,924,924,924,0
|
|
20230818,180500,429327792,924,924,924,924,0
|
|
20230818,180400,429327792,924,924,924,924,0
|
|
20230818,180300,429327792,924,924,924,924,0
|
|
20230818,180200,429327792,924,924,924,924,0
|
|
20230818,180100,429327792,924,924,924,924,0
|
|
20230818,180000,429327792,924,924,924,924,0
|
|
20230818,175900,429327792,924,924,924,924,0
|
|
20230818,175800,429327792,924,924,924,924,0
|
|
20230818,175700,429327792,924,924,924,924,0
|
|
20230818,175600,429327792,924,924,924,924,0
|
|
20230818,175500,429327792,924,924,924,924,0
|
|
20230818,175400,429327792,924,924,924,924,0
|
|
20230818,175300,429327792,924,924,924,924,0
|
|
20230818,175200,429327792,924,924,924,924,0
|
|
20230818,175100,429327792,924,924,924,924,0
|
|
20230818,175000,429327792,924,924,924,924,0
|
|
20230818,174900,429327792,924,924,924,924,0
|
|
20230818,174800,429327792,924,924,924,924,0
|
|
20230818,174700,429327792,924,924,924,924,0
|
|
20230818,174600,429327792,924,924,924,924,0
|
|
20230818,174500,429327792,924,924,924,924,0
|
|
20230818,174400,429327792,924,924,924,924,0
|
|
20230818,174300,429327792,924,924,924,924,0
|
|
20230818,174200,429327792,924,924,924,924,0
|
|
20230818,174100,429327792,924,924,924,924,0
|
|
20230818,174000,429327792,924,924,924,924,14713
|
|
20230818,173900,429327792,924,924,924,924,0
|
|
20230818,173800,429327792,924,924,924,924,0
|
|
20230818,173700,429327792,924,924,924,924,0
|
|
20230818,173600,429327792,924,924,924,924,0
|
|
20230818,173500,429327792,924,924,924,924,0
|
|
20230818,173400,429327792,924,924,924,924,0
|
|
20230818,173300,429327792,924,924,924,924,0
|
|
20230818,173200,429327792,924,924,924,924,0
|
|
20230818,173100,429327792,924,924,924,924,0
|
|
20230818,173000,429327792,924,924,924,924,0
|
|
20230818,172900,429327792,924,924,924,924,0
|
|
20230818,172800,429327792,924,924,924,924,0
|
|
20230818,172700,429327792,924,924,924,924,0
|
|
20230818,172600,429327792,924,924,924,924,0
|
|
20230818,172500,429327792,924,924,924,924,0
|
|
20230818,172400,429327792,924,924,924,924,0
|
|
20230818,172300,429327792,924,924,924,924,0
|
|
20230818,172200,429327792,924,924,924,924,0
|
|
20230818,172100,429327792,924,924,924,924,0
|
|
20230818,172000,429327792,924,924,924,924,0
|
|
20230818,171900,429327792,924,924,924,924,0
|
|
20230818,171800,429327792,924,924,924,924,0
|
|
20230818,171700,429327792,924,924,924,924,0
|
|
20230818,171600,429327792,924,924,924,924,0
|
|
20230818,171500,429327792,924,924,924,924,0
|
|
20230818,171400,429327792,924,924,924,924,0
|
|
20230818,171300,429327792,924,924,924,924,0
|
|
20230818,171200,429327792,924,924,924,924,0
|
|
20230818,171100,429327792,924,924,924,924,0
|
|
20230818,171000,429327792,924,924,924,924,14713
|
|
20230818,170900,429327792,924,924,924,924,0
|
|
20230818,170800,429327792,924,924,924,924,0
|
|
20230818,170700,429327792,924,924,924,924,0
|
|
20230818,170600,429327792,924,924,924,924,0
|
|
20230818,170500,429327792,924,924,924,924,0
|
|
20230818,170400,429327792,924,924,924,924,0
|
|
20230818,170300,429327792,924,924,924,924,0
|
|
20230818,170200,429327792,924,924,924,924,0
|
|
20230818,170100,429327792,924,924,924,924,0
|
|
20230818,170000,429327792,924,924,924,924,0
|
|
20230818,165900,429327792,924,924,924,924,0
|
|
20230818,165800,429327792,924,924,924,924,0
|
|
20230818,165700,429327792,924,924,924,924,0
|
|
20230818,165600,429327792,924,924,924,924,0
|
|
20230818,165500,429327792,924,924,924,924,0
|
|
20230818,165400,429327792,924,924,924,924,0
|
|
20230818,165300,429327792,924,924,924,924,0
|
|
20230818,165200,429327792,924,924,924,924,0
|
|
20230818,165100,429327792,924,924,924,924,0
|
|
20230818,165000,429327792,924,924,924,924,0
|
|
20230818,164900,429327792,924,924,924,924,0
|
|
20230818,164800,429327792,924,924,924,924,0
|
|
20230818,164700,429327792,924,924,924,924,0
|
|
20230818,164600,429327792,924,924,924,924,0
|
|
20230818,164500,429327792,924,924,924,924,0
|
|
20230818,164400,429327792,924,924,924,924,0
|
|
20230818,164300,429327792,924,924,924,924,0
|
|
20230818,164200,429327792,924,924,924,924,0
|
|
20230818,164100,429327792,924,924,924,924,0
|
|
20230818,164000,429327792,924,924,924,924,14713
|
|
20230818,163900,429327792,924,924,924,924,0
|
|
20230818,163800,429327792,924,924,924,924,0
|
|
20230818,163700,429327792,924,924,924,924,0
|
|
20230818,163600,429327792,924,924,924,924,0
|
|
20230818,163500,429327792,924,924,924,924,0
|
|
20230818,163400,429327792,924,924,924,924,0
|
|
20230818,163300,429327792,924,924,924,924,0
|
|
20230818,163200,429327792,924,924,924,924,0
|
|
20230818,163100,429327792,924,924,924,924,0
|
|
20230818,163000,429327792,924,924,924,924,0
|
|
20230818,162900,429327792,924,924,924,924,0
|
|
20230818,162800,429327792,924,924,924,924,0
|
|
20230818,162700,429327792,924,924,924,924,0
|
|
20230818,162600,429327792,924,924,924,924,0
|
|
20230818,162500,429327792,924,924,924,924,0
|
|
20230818,162400,429327792,924,924,924,924,0
|
|
20230818,162300,429327792,924,924,924,924,0
|
|
20230818,162200,429327792,924,924,924,924,0
|
|
20230818,162100,429327792,924,924,924,924,0
|
|
20230818,162000,429327792,924,924,924,924,0
|
|
20230818,161900,429327792,924,924,924,924,0
|
|
20230818,161800,429327792,924,924,924,924,0
|
|
20230818,161700,429327792,924,924,924,924,0
|
|
20230818,161600,429327792,924,924,924,924,0
|
|
20230818,161500,429327792,924,924,924,924,0
|
|
20230818,161400,429327792,924,924,924,924,0
|
|
20230818,161300,429327792,924,924,924,924,0
|
|
20230818,161200,429327792,924,924,924,924,0
|
|
20230818,161100,429327792,924,924,924,924,0
|
|
20230818,161000,429327792,924,924,924,924,14713
|
|
20230818,160900,429327792,924,924,924,924,0
|
|
20230818,160800,429327792,924,924,924,924,0
|
|
20230818,160700,429327792,924,924,924,924,0
|
|
20230818,160600,429327792,924,924,924,924,0
|
|
20230818,160500,429327792,924,924,924,924,0
|
|
20230818,160400,429327792,924,924,924,924,0
|
|
20230818,160300,429327792,924,924,924,924,0
|
|
20230818,160200,429327792,924,924,924,924,0
|
|
20230818,160100,429327792,924,924,924,924,0
|
|
20230818,160000,429327792,924,924,924,924,0
|
|
20230818,155900,429327792,924,924,924,924,0
|
|
20230818,155800,429327792,924,924,924,924,0
|
|
20230818,155700,429327792,924,924,924,924,0
|
|
20230818,155600,429327792,924,924,924,924,0
|
|
20230818,155500,429327792,924,924,924,924,0
|
|
20230818,155400,429327792,924,924,924,924,0
|
|
20230818,155300,429327792,924,924,924,924,0
|
|
20230818,155200,429327792,924,924,924,924,0
|
|
20230818,155100,429327792,924,924,924,924,0
|
|
20230818,155000,429327792,924,924,924,924,0
|
|
20230818,154900,429327792,924,924,924,924,0
|
|
20230818,154800,429327792,924,924,924,924,0
|
|
20230818,154700,429327792,924,924,924,924,0
|
|
20230818,154600,429327792,924,924,924,924,0
|
|
20230818,154500,429327792,924,924,924,924,0
|
|
20230818,154400,429327792,924,924,924,924,0
|
|
20230818,154300,429327792,924,924,924,924,0
|
|
20230818,154200,429327792,924,924,924,924,0
|
|
20230818,154100,429327792,924,924,924,924,0
|
|
20230818,154000,429327792,924,924,924,924,14713
|
|
20230818,153900,429327792,924,924,924,924,0
|
|
20230818,153800,429327792,924,924,924,924,0
|
|
20230818,153700,429327792,924,924,924,924,0
|
|
20230818,153600,429327792,924,924,924,924,0
|
|
20230818,153500,429327792,924,924,924,924,0
|
|
20230818,153400,429327792,924,924,924,924,0
|
|
20230818,153300,429327792,924,924,924,924,0
|
|
20230818,153200,429327792,924,924,924,924,0
|
|
20230818,153100,429327792,924,924,924,924,0
|
|
20230818,153000,429327792,924,924,924,924,14713
|
|
20230818,152900,415732980,932,932,932,932,0
|
|
20230818,152800,415732980,932,932,932,932,0
|
|
20230818,152700,415732980,932,932,932,932,0
|
|
20230818,152600,415732980,932,932,932,932,0
|
|
20230818,152500,415732980,932,932,932,932,0
|
|
20230818,152400,415732980,932,932,932,932,0
|
|
20230818,152300,415732980,932,932,932,932,0
|
|
20230818,152200,415732980,932,932,932,932,0
|
|
20230818,152100,415732980,932,932,932,932,0
|
|
20230818,152000,415732980,932,932,932,932,0
|
|
20230818,151900,415732980,932,929,932,929,2588
|
|
20230818,151800,413322216,924,924,924,924,3
|
|
20230818,151700,413319444,922,922,922,922,43
|
|
20230818,151600,413279798,932,923,932,923,10103
|
|
20230818,151500,403911326,923,923,923,923,598
|
|
20230818,151400,403359372,923,923,923,923,0
|
|
20230818,151300,403359372,923,923,923,923,0
|
|
20230818,151200,403359372,923,923,923,923,0
|
|
20230818,151100,403359372,923,923,923,923,2500
|
|
20230818,151000,401051872,923,920,923,920,1221
|
|
20230818,150900,399927953,923,923,923,923,0
|
|
20230818,150800,399927953,923,923,923,923,0
|
|
20230818,150700,399927953,923,923,923,923,247
|
|
20230818,150600,399699972,923,923,923,923,227
|
|
20230818,150500,399490451,923,923,923,923,0
|
|
20230818,150400,399490451,923,922,923,922,2
|
|
20230818,150300,399488606,920,920,920,920,0
|
|
20230818,150200,399488606,920,920,920,920,1001
|
|
20230818,150100,398567686,920,920,920,920,4004
|
|
20230818,150000,394884006,925,925,925,925,0
|
|
20230818,145900,394884006,925,925,925,925,0
|
|
20230818,145800,394884006,925,925,925,925,0
|
|
20230818,145700,394884006,925,925,925,925,0
|
|
20230818,145600,394884006,925,925,925,925,0
|
|
20230818,145500,394884006,925,925,925,925,118
|
|
20230818,145400,394774856,921,921,921,921,0
|
|
20230818,145300,394774856,921,921,921,921,1
|
|
20230818,145200,394773935,922,922,922,922,0
|
|
20230818,145100,394773935,922,922,922,922,0
|
|
20230818,145000,394773935,922,924,926,922,1020
|
|
20230818,144900,393833453,924,924,924,924,5000
|
|
20230818,144800,389213453,924,924,924,924,5
|
|
20230818,144700,389208833,924,924,924,924,0
|
|
20230818,144600,389208833,924,924,924,924,177
|
|
20230818,144500,389045285,920,920,920,920,100
|
|
20230818,144400,388953285,920,920,920,920,1000
|
|
20230818,144300,388033285,920,920,920,920,150
|
|
20230818,144200,387895285,920,920,920,920,2000
|
|
20230818,144100,386055285,920,920,920,920,0
|
|
20230818,144000,386055285,920,920,920,920,0
|
|
20230818,143900,386055285,920,920,920,920,0
|
|
20230818,143800,386055285,920,920,920,920,227
|
|
20230818,143700,385846445,924,924,924,924,1
|
|
20230818,143600,385845521,924,924,924,924,0
|
|
20230818,143500,385845521,924,924,924,924,0
|
|
20230818,143400,385845521,924,924,924,924,1
|
|
20230818,143300,385844597,920,920,920,920,0
|
|
20230818,143200,385844597,920,920,920,920,0
|
|
20230818,143100,385844597,920,920,920,920,0
|
|
20230818,143000,385844597,920,920,920,920,0
|
|
20230818,142900,385844597,920,920,920,920,0
|
|
20230818,142800,385844597,920,920,920,920,222
|
|
20230818,142700,385640357,918,918,918,918,0
|
|
20230818,142600,385640357,918,918,918,918,3000
|
|
20230818,142500,382886357,914,916,916,914,12700
|
|
20230818,142400,371267155,916,917,917,916,1103
|
|
20230818,142300,370256806,916,916,916,916,0
|
|
20230818,142200,370256806,916,916,916,916,0
|
|
20230818,142100,370256806,916,916,916,916,0
|
|
20230818,142000,370256806,916,916,916,916,0
|
|
20230818,141900,370256806,916,916,916,916,1245
|
|
20230818,141800,369116386,916,916,916,916,0
|
|
20230818,141700,369116386,916,916,916,916,11
|
|
20230818,141600,369106310,916,916,916,916,0
|
|
20230818,141500,369106310,916,917,917,916,2000
|
|
20230818,141400,367274228,920,920,920,920,5000
|
|
20230818,141300,362674228,920,920,920,920,0
|
|
20230818,141200,362674228,920,919,920,916,10108
|
|
20230818,141100,353375297,919,922,922,919,21132
|
|
20230818,141000,333930876,922,922,922,922,100
|
|
20230818,140900,333838676,922,922,922,922,0
|
|
20230818,140800,333838676,922,922,922,922,30
|
|
20230818,140700,333811016,922,922,922,922,1
|
|
20230818,140600,333810094,923,923,923,923,0
|
|
20230818,140500,333810094,923,924,926,923,21
|
|
20230818,140400,333790654,924,924,924,924,0
|
|
20230818,140300,333790654,924,924,924,924,0
|
|
20230818,140200,333790654,924,924,924,924,0
|
|
20230818,140100,333790654,924,924,924,924,109
|
|
20230818,140000,333689938,924,924,924,924,0
|
|
20230818,135900,333689938,924,924,924,924,1000
|
|
20230818,135800,332765938,924,924,924,924,500
|
|
20230818,135700,332303938,926,926,926,926,0
|
|
20230818,135600,332303938,926,926,926,926,0
|
|
20230818,135500,332303938,926,926,926,926,0
|
|
20230818,135400,332303938,926,926,926,926,350
|
|
20230818,135300,331979838,926,926,926,926,0
|
|
20230818,135200,331979838,926,924,926,924,42
|
|
20230818,135100,331940950,925,926,926,925,1101
|
|
20230818,135000,330921525,926,926,926,926,1
|
|
20230818,134900,330920599,925,925,925,925,0
|
|
20230818,134800,330920599,925,925,925,925,0
|
|
20230818,134700,330920599,925,925,925,925,0
|
|
20230818,134600,330920599,925,925,925,925,0
|
|
20230818,134500,330920599,925,925,925,925,100
|
|
20230818,134400,330828099,928,928,928,928,101
|
|
20230818,134300,330734371,920,921,921,920,1346
|
|
20230818,134200,329496046,920,922,922,920,3187
|
|
20230818,134100,326561885,925,925,925,925,1326
|
|
20230818,134000,325335335,925,925,925,925,500
|
|
20230818,133900,324872835,927,927,927,927,0
|
|
20230818,133800,324872835,927,927,927,927,0
|
|
20230818,133700,324872835,927,927,927,927,0
|
|
20230818,133600,324872835,927,927,927,927,0
|
|
20230818,133500,324872835,927,927,927,927,0
|
|
20230818,133400,324872835,927,928,928,927,2313
|
|
20230818,133300,322726688,928,928,928,928,195
|
|
20230818,133200,322545728,928,928,928,928,0
|
|
20230818,133100,322545728,928,927,928,927,220
|
|
20230818,133000,322341787,927,925,927,925,101
|
|
20230818,132900,322248360,925,925,925,925,0
|
|
20230818,132800,322248360,925,925,925,925,52
|
|
20230818,132700,322200260,925,927,927,925,1324
|
|
20230818,132600,320973360,928,928,928,928,117
|
|
20230818,132500,320864784,928,928,928,928,0
|
|
20230818,132400,320864784,928,930,930,928,1940
|
|
20230818,132300,319062606,929,929,929,929,0
|
|
20230818,132200,319062606,929,929,929,929,0
|
|
20230818,132100,319062606,929,929,929,929,1000
|
|
20230818,132000,318133606,932,932,932,932,0
|
|
20230818,131900,318133606,932,932,932,932,0
|
|
20230818,131800,318133606,932,932,932,932,0
|
|
20230818,131700,318133606,932,932,932,932,41
|
|
20230818,131600,318095394,932,932,932,932,136
|
|
20230818,131500,317968642,928,928,928,928,1000
|
|
20230818,131400,317040642,928,928,928,928,1000
|
|
20230818,131300,316112642,929,929,929,929,2707
|
|
20230818,131200,313597839,929,929,929,929,0
|
|
20230818,131100,313597839,929,929,929,929,0
|
|
20230818,131000,313597839,929,929,929,929,0
|
|
20230818,130900,313597839,929,930,930,929,323
|
|
20230818,130800,313297749,930,930,930,930,1000
|
|
20230818,130700,312367749,935,935,935,935,3
|
|
20230818,130600,312364944,932,932,932,932,289
|
|
20230818,130500,312095596,935,935,935,935,10
|
|
20230818,130400,312086246,935,935,935,935,0
|
|
20230818,130300,312086246,935,935,935,935,0
|
|
20230818,130200,312086246,935,935,935,935,50
|
|
20230818,130100,312039496,936,936,936,936,0
|
|
20230818,130000,312039496,936,934,936,932,358
|
|
20230818,125900,311705642,936,936,936,936,0
|
|
20230818,125800,311705642,936,936,936,936,0
|
|
20230818,125700,311705642,936,936,936,936,1
|
|
20230818,125600,311704706,936,936,936,936,0
|
|
20230818,125500,311704706,936,936,936,936,0
|
|
20230818,125400,311704706,936,936,936,936,0
|
|
20230818,125300,311704706,936,936,936,936,0
|
|
20230818,125200,311704706,936,936,936,936,0
|
|
20230818,125100,311704706,936,936,936,936,0
|
|
20230818,125000,311704706,936,936,936,936,11
|
|
20230818,124900,311694410,937,937,937,937,0
|
|
20230818,124800,311694410,937,937,937,937,0
|
|
20230818,124700,311694410,937,937,937,937,50
|
|
20230818,124600,311647560,937,937,937,937,58
|
|
20230818,124500,311593214,938,938,938,938,867
|
|
20230818,124400,310779968,938,938,938,938,60
|
|
20230818,124300,310723688,938,938,938,938,0
|
|
20230818,124200,310723688,938,938,938,938,51
|
|
20230818,124100,310675850,935,933,935,932,4504
|
|
20230818,124000,306466105,933,932,933,932,1632
|
|
20230818,123900,304944990,930,929,930,929,1100
|
|
20230818,123800,303922990,929,929,929,929,0
|
|
20230818,123700,303922990,929,929,929,929,0
|
|
20230818,123600,303922990,929,928,929,928,104
|
|
20230818,123500,303826474,928,928,928,928,20
|
|
20230818,123400,303807914,928,928,928,928,0
|
|
20230818,123300,303807914,928,928,928,928,0
|
|
20230818,123200,303807914,928,928,928,928,0
|
|
20230818,123100,303807914,928,928,928,928,0
|
|
20230818,123000,303807914,928,928,928,928,0
|
|
20230818,122900,303807914,928,928,928,928,3
|
|
20230818,122800,303805130,928,930,930,928,900
|
|
20230818,122700,302969502,930,930,930,930,802
|
|
20230818,122600,302223642,930,932,932,930,1279
|
|
20230818,122500,301032782,932,933,933,932,1407
|
|
20230818,122400,299720151,933,933,933,933,1500
|
|
20230818,122300,298320651,934,936,936,934,1320
|
|
20230818,122200,297085251,936,936,936,936,101
|
|
20230818,122100,296990715,934,934,934,934,300
|
|
20230818,122000,296710515,934,934,934,934,0
|
|
20230818,121900,296710515,934,934,934,934,0
|
|
20230818,121800,296710515,934,934,934,934,0
|
|
20230818,121700,296710515,934,933,934,933,2191
|
|
20230818,121600,294666122,932,932,932,932,0
|
|
20230818,121500,294666122,932,932,932,932,108
|
|
20230818,121400,294565466,932,932,932,932,0
|
|
20230818,121300,294565466,932,932,932,932,0
|
|
20230818,121200,294565466,932,932,932,932,200
|
|
20230818,121100,294379066,930,930,930,930,1
|
|
20230818,121000,294378136,929,929,929,929,0
|
|
20230818,120900,294378136,929,929,930,929,1056
|
|
20230818,120800,293397111,929,929,929,929,18
|
|
20230818,120700,293380389,930,929,930,929,62
|
|
20230818,120600,293322779,930,930,930,930,320
|
|
20230818,120500,293025179,928,928,928,928,0
|
|
20230818,120400,293025179,928,928,928,928,0
|
|
20230818,120300,293025179,928,928,928,928,290
|
|
20230818,120200,292756059,930,930,930,930,0
|
|
20230818,120100,292756059,930,930,930,930,128
|
|
20230818,120000,292637019,930,930,930,930,308
|
|
20230818,115900,292350579,930,930,930,930,0
|
|
20230818,115800,292350579,930,930,930,930,32
|
|
20230818,115700,292320819,930,930,930,930,711
|
|
20230818,115600,291659589,930,923,930,923,5376
|
|
20230818,115500,286692392,923,923,923,923,0
|
|
20230818,115400,286692392,923,923,923,923,0
|
|
20230818,115300,286692392,923,920,923,920,2279
|
|
20230818,115200,284590708,920,920,920,920,0
|
|
20230818,115100,284590708,920,920,920,920,0
|
|
20230818,115000,284590708,920,920,920,920,48
|
|
20230818,114900,284546548,919,919,919,919,0
|
|
20230818,114800,284546548,919,919,919,919,10
|
|
20230818,114700,284537358,919,919,919,919,100
|
|
20230818,114600,284445458,919,919,919,919,0
|
|
20230818,114500,284445458,919,919,919,919,0
|
|
20230818,114400,284445458,919,919,919,919,0
|
|
20230818,114300,284445458,919,920,920,919,7
|
|
20230818,114200,284439024,916,914,916,914,5057
|
|
20230818,114100,279816812,914,914,914,914,0
|
|
20230818,114000,279816812,914,914,914,914,192
|
|
20230818,113900,279641324,914,914,914,914,0
|
|
20230818,113800,279641324,914,914,914,914,73
|
|
20230818,113700,279574602,914,917,917,914,2484
|
|
20230818,113600,277302126,917,917,917,917,0
|
|
20230818,113500,277302126,917,917,917,917,0
|
|
20230818,113400,277302126,917,917,917,917,0
|
|
20230818,113300,277302126,917,917,917,917,851
|
|
20230818,113200,276521759,920,920,920,920,0
|
|
20230818,113100,276521759,920,920,920,920,0
|
|
20230818,113000,276521759,920,920,920,920,0
|
|
20230818,112900,276521759,920,918,920,918,6758
|
|
20230818,112800,270307865,917,918,919,917,829
|
|
20230818,112700,269546480,918,918,918,918,221
|
|
20230818,112600,269343602,919,912,919,912,5588
|
|
20230818,112500,264241081,912,917,917,912,303
|
|
20230818,112400,263963455,917,918,920,917,202
|
|
20230818,112300,263777723,920,920,920,920,0
|
|
20230818,112200,263777723,920,920,920,920,0
|
|
20230818,112100,263777723,920,919,920,919,2316
|
|
20230818,112000,261647492,920,920,920,920,0
|
|
20230818,111900,261647492,920,913,920,913,6993
|
|
20230818,111800,255217383,920,919,920,919,90
|
|
20230818,111700,255134613,919,919,919,919,0
|
|
20230818,111600,255134613,919,919,919,919,0
|
|
20230818,111500,255134613,919,919,919,919,0
|
|
20230818,111400,255134613,919,919,919,919,0
|
|
20230818,111300,255134613,919,919,919,919,800
|
|
20230818,111200,254399413,919,919,919,919,1100
|
|
20230818,111100,253388513,910,910,910,910,0
|
|
20230818,111000,253388513,910,910,910,910,0
|
|
20230818,110900,253388513,910,910,910,910,0
|
|
20230818,110800,253388513,910,914,914,910,26332
|
|
20230818,110700,229398247,914,914,914,914,0
|
|
20230818,110600,229398247,914,914,914,914,20
|
|
20230818,110500,229379967,914,915,915,914,726
|
|
20230818,110400,228715697,914,916,916,913,10366
|
|
20230818,110300,219233925,916,916,916,916,0
|
|
20230818,110200,219233925,916,916,916,916,0
|
|
20230818,110100,219233925,916,916,916,916,0
|
|
20230818,110000,219233925,916,917,917,916,2861
|
|
20230818,105900,216611579,918,918,918,918,291
|
|
20230818,105800,216344441,923,923,923,923,0
|
|
20230818,105700,216344441,923,923,923,923,0
|
|
20230818,105600,216344441,923,920,923,920,1432
|
|
20230818,105500,215023914,920,918,920,918,59
|
|
20230818,105400,214969680,918,921,921,918,1171
|
|
20230818,105300,213894402,921,921,921,921,0
|
|
20230818,105200,213894402,921,923,923,921,911
|
|
20230818,105100,213055369,921,921,921,921,439
|
|
20230818,105000,212651050,921,921,921,921,0
|
|
20230818,104900,212651050,921,921,921,921,56
|
|
20230818,104800,212599474,918,918,918,918,0
|
|
20230818,104700,212599474,918,918,918,918,0
|
|
20230818,104600,212599474,918,918,918,918,0
|
|
20230818,104500,212599474,918,918,918,918,0
|
|
20230818,104400,212599474,918,918,918,918,1076
|
|
20230818,104300,211611706,924,924,924,924,0
|
|
20230818,104200,211611706,924,919,924,918,2136
|
|
20230818,104100,209649301,918,921,921,918,10007
|
|
20230818,104000,200449266,920,920,920,920,0
|
|
20230818,103900,200449266,920,923,923,920,365
|
|
20230818,103800,200113136,923,923,923,923,20
|
|
20230818,103700,200094676,925,925,925,925,0
|
|
20230818,103600,200094676,925,922,925,920,202
|
|
20230818,103500,199908779,922,922,922,922,36
|
|
20230818,103400,199875587,922,922,922,922,1386
|
|
20230818,103300,198597695,922,922,922,922,5
|
|
20230818,103200,198593085,920,930,930,920,530
|
|
20230818,103100,198104541,930,930,930,930,0
|
|
20230818,103000,198104541,930,930,930,930,0
|
|
20230818,102900,198104541,930,930,930,930,0
|
|
20230818,102800,198104541,930,930,930,930,1
|
|
20230818,102700,198103611,930,930,930,930,11
|
|
20230818,102600,198093381,930,930,930,930,100
|
|
20230818,102500,198000381,932,925,932,925,51
|
|
20230818,102400,197953199,930,930,930,930,34
|
|
20230818,102300,197921579,934,927,934,927,2
|
|
20230818,102200,197919718,927,925,927,925,111
|
|
20230818,102100,197817041,919,919,925,919,8378
|
|
20230818,102000,190090006,919,919,919,919,31
|
|
20230818,101900,190061517,919,919,919,919,0
|
|
20230818,101800,190061517,919,919,919,919,4
|
|
20230818,101700,190057841,916,916,916,916,0
|
|
20230818,101600,190057841,916,916,916,916,0
|
|
20230818,101500,190057841,916,916,916,916,0
|
|
20230818,101400,190057841,916,916,916,916,0
|
|
20230818,101300,190057841,916,916,916,916,0
|
|
20230818,101200,190057841,916,916,916,916,499
|
|
20230818,101100,189600757,916,916,916,916,56
|
|
20230818,101000,189549461,916,916,916,916,100
|
|
20230818,100900,189457861,916,918,918,916,6495
|
|
20230818,100800,183503115,918,918,918,918,3500
|
|
20230818,100700,180290115,918,918,918,918,1199
|
|
20230818,100600,179189433,917,917,917,917,1076
|
|
20230818,100500,178202741,924,924,924,924,1
|
|
20230818,100400,178201817,916,918,918,916,5311
|
|
20230818,100300,173331975,917,917,917,917,0
|
|
20230818,100200,173331975,917,920,920,917,1000
|
|
20230818,100100,172413879,925,925,925,925,0
|
|
20230818,100000,172413879,925,925,925,925,0
|
|
20230818,095900,172413879,925,925,925,925,1
|
|
20230818,095800,172412954,917,919,919,917,1905
|
|
20230818,095700,170663553,919,923,923,919,2000
|
|
20230818,095600,168821026,923,923,923,923,1000
|
|
20230818,095500,167898026,922,934,934,921,1351
|
|
20230818,095400,166647304,926,926,926,926,206
|
|
20230818,095300,166456548,926,926,926,926,100
|
|
20230818,095200,166363948,918,918,918,918,500
|
|
20230818,095100,165904948,918,918,918,918,0
|
|
20230818,095000,165904948,918,918,918,918,88
|
|
20230818,094900,165824164,926,926,926,926,0
|
|
20230818,094800,165824164,926,926,926,926,0
|
|
20230818,094700,165824164,926,926,926,926,3394
|
|
20230818,094600,162681320,926,926,926,926,0
|
|
20230818,094500,162681320,926,926,926,917,106
|
|
20230818,094400,162583209,917,917,917,917,0
|
|
20230818,094300,162583209,917,917,917,917,656
|
|
20230818,094200,161981657,917,921,921,917,2062
|
|
20230818,094100,160085139,920,926,926,920,1001
|
|
20230818,094000,159163648,930,933,933,929,3132
|
|
20230818,093900,156250830,934,935,935,934,32
|
|
20230818,093800,156220911,937,935,937,935,3001
|
|
20230818,093700,153410092,935,937,937,935,6
|
|
20230818,093600,153404472,937,937,937,937,0
|
|
20230818,093500,153404472,937,937,937,937,3150
|
|
20230818,093400,150452922,938,938,938,938,7
|
|
20230818,093300,150446356,929,926,929,926,7825
|
|
20230818,093200,143197541,924,925,925,920,2502
|
|
20230818,093100,140889660,925,923,925,923,1747
|
|
20230818,093000,139277177,922,922,922,922,1452
|
|
20230818,092900,137938433,922,922,922,922,0
|
|
20230818,092800,137938433,922,922,922,922,300
|
|
20230818,092700,137661833,922,922,922,919,5101
|
|
20230818,092600,132958714,919,918,919,916,1062
|
|
20230818,092500,131984117,916,916,916,916,14
|
|
20230818,092400,131971293,916,916,919,916,5100
|
|
20230818,092300,127285466,916,911,916,905,17180
|
|
20230818,092200,111679551,911,913,913,911,15365
|
|
20230818,092100,97662470,916,912,916,912,1153
|
|
20230818,092000,96610134,912,919,919,912,2007
|
|
20230818,091900,94776661,919,919,919,919,5001
|
|
20230818,091800,90180742,919,919,919,919,5729
|
|
20230818,091700,84915791,919,919,919,919,1
|
|
20230818,091600,84914872,912,920,920,912,27260
|
|
20230818,091500,59928287,920,920,920,920,180
|
|
20230818,091400,59762687,920,920,920,920,0
|
|
20230818,091300,59762687,920,920,920,920,0
|
|
20230818,091200,59762687,920,920,920,920,3871
|
|
20230818,091100,56201367,920,920,920,920,8373
|
|
20230818,091000,48498207,920,921,923,920,4227
|
|
20230818,090900,44602251,917,917,917,917,0
|
|
20230818,090800,44602251,917,918,918,917,1000
|
|
20230818,090700,43684486,918,921,921,916,4290
|
|
20230818,090600,39747567,916,917,921,916,17224
|
|
20230818,090500,23898903,917,924,924,916,10164
|
|
20230818,090400,14543416,924,924,924,924,586
|
|
20230818,090300,14001952,924,927,927,924,4779
|
|
20230818,090200,9579863,927,927,927,927,353
|
|
20230818,090100,9252632,926,938,938,926,2327
|
|
20230818,090000,7093558,938,950,950,938,7511
|