616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191300,933824380,481,481,481,481,16836
|
|
20230921,191200,933824380,481,481,481,481,0
|
|
20230921,191100,933824380,481,481,481,481,0
|
|
20230921,191000,933824380,481,481,481,481,0
|
|
20230921,190900,933824380,481,481,481,481,0
|
|
20230921,190800,933824380,481,481,481,481,0
|
|
20230921,190700,933824380,481,481,481,481,0
|
|
20230921,190600,933824380,481,481,481,481,0
|
|
20230921,190500,933824380,481,481,481,481,0
|
|
20230921,190400,933824380,481,481,481,481,0
|
|
20230921,190300,933824380,481,481,481,481,0
|
|
20230921,190200,933824380,481,481,481,481,0
|
|
20230921,190100,933824380,481,481,481,481,0
|
|
20230921,190000,933824380,481,481,481,481,0
|
|
20230921,185900,933824380,481,481,481,481,0
|
|
20230921,185800,933824380,481,481,481,481,0
|
|
20230921,185700,933824380,481,481,481,481,0
|
|
20230921,185600,933824380,481,481,481,481,0
|
|
20230921,185500,933824380,481,481,481,481,0
|
|
20230921,185400,933824380,481,481,481,481,0
|
|
20230921,185300,933824380,481,481,481,481,0
|
|
20230921,185200,933824380,481,481,481,481,0
|
|
20230921,185100,933824380,481,481,481,481,0
|
|
20230921,185000,933824380,481,481,481,481,0
|
|
20230921,184900,933824380,481,481,481,481,0
|
|
20230921,184800,933824380,481,481,481,481,0
|
|
20230921,184700,933824380,481,481,481,481,0
|
|
20230921,184600,933824380,481,481,481,481,0
|
|
20230921,184500,933824380,481,481,481,481,0
|
|
20230921,184400,933824380,481,481,481,481,0
|
|
20230921,184300,933824380,481,481,481,481,16836
|
|
20230921,184200,933824380,481,481,481,481,0
|
|
20230921,184100,933824380,481,481,481,481,0
|
|
20230921,184000,933824380,481,481,481,481,0
|
|
20230921,183900,933824380,481,481,481,481,0
|
|
20230921,183800,933824380,481,481,481,481,0
|
|
20230921,183700,933824380,481,481,481,481,0
|
|
20230921,183600,933824380,481,481,481,481,0
|
|
20230921,183500,933824380,481,481,481,481,0
|
|
20230921,183400,933824380,481,481,481,481,0
|
|
20230921,183300,933824380,481,481,481,481,0
|
|
20230921,183200,933824380,481,481,481,481,0
|
|
20230921,183100,933824380,481,481,481,481,0
|
|
20230921,183000,933824380,481,481,481,481,0
|
|
20230921,182900,933824380,481,481,481,481,0
|
|
20230921,182800,933824380,481,481,481,481,0
|
|
20230921,182700,933824380,481,481,481,481,0
|
|
20230921,182600,933824380,481,481,481,481,0
|
|
20230921,182500,933824380,481,481,481,481,0
|
|
20230921,182400,933824380,481,481,481,481,0
|
|
20230921,182300,933824380,481,481,481,481,0
|
|
20230921,182200,933824380,481,481,481,481,0
|
|
20230921,182100,933824380,481,481,481,481,0
|
|
20230921,182000,933824380,481,481,481,481,0
|
|
20230921,181900,933824380,481,481,481,481,0
|
|
20230921,181800,933824380,481,481,481,481,0
|
|
20230921,181700,933824380,481,481,481,481,0
|
|
20230921,181600,933824380,481,481,481,481,0
|
|
20230921,181500,933824380,481,481,481,481,0
|
|
20230921,181400,933824380,481,481,481,481,0
|
|
20230921,181300,933824380,481,481,481,481,16836
|
|
20230921,181200,933824380,481,481,481,481,0
|
|
20230921,181100,933824380,481,481,481,481,0
|
|
20230921,181000,933824380,481,481,481,481,0
|
|
20230921,180900,933824380,481,481,481,481,0
|
|
20230921,180800,933824380,481,481,481,481,0
|
|
20230921,180700,933824380,481,481,481,481,0
|
|
20230921,180600,933824380,481,481,481,481,0
|
|
20230921,180500,933824380,481,481,481,481,0
|
|
20230921,180400,933824380,481,481,481,481,0
|
|
20230921,180300,933824380,481,481,481,481,0
|
|
20230921,180200,933824380,481,481,481,481,0
|
|
20230921,180100,933824380,481,481,481,481,0
|
|
20230921,180000,933824380,481,481,481,481,0
|
|
20230921,175900,933824380,481,481,481,481,0
|
|
20230921,175800,933824380,481,481,481,481,0
|
|
20230921,175700,933824380,481,481,481,481,0
|
|
20230921,175600,933824380,481,481,481,481,0
|
|
20230921,175500,933824380,481,481,481,481,0
|
|
20230921,175400,933824380,481,481,481,481,0
|
|
20230921,175300,933824380,481,481,481,481,0
|
|
20230921,175200,933824380,481,481,481,481,0
|
|
20230921,175100,933824380,481,481,481,481,0
|
|
20230921,175000,933824380,481,481,481,481,0
|
|
20230921,174900,933824380,481,481,481,481,0
|
|
20230921,174800,933824380,481,481,481,481,0
|
|
20230921,174700,933824380,481,481,481,481,0
|
|
20230921,174600,933824380,481,481,481,481,0
|
|
20230921,174500,933824380,481,481,481,481,0
|
|
20230921,174400,933824380,481,481,481,481,0
|
|
20230921,174300,933824380,481,481,481,481,16836
|
|
20230921,174200,933824380,481,481,481,481,0
|
|
20230921,174100,933824380,481,481,481,481,0
|
|
20230921,174000,933824380,481,481,481,481,0
|
|
20230921,173900,933824380,481,481,481,481,0
|
|
20230921,173800,933824380,481,481,481,481,0
|
|
20230921,173700,933824380,481,481,481,481,0
|
|
20230921,173600,933824380,481,481,481,481,0
|
|
20230921,173500,933824380,481,481,481,481,0
|
|
20230921,173400,933824380,481,481,481,481,0
|
|
20230921,173300,933824380,481,481,481,481,0
|
|
20230921,173200,933824380,481,481,481,481,0
|
|
20230921,173100,933824380,481,481,481,481,0
|
|
20230921,173000,933824380,481,481,481,481,0
|
|
20230921,172900,933824380,481,481,481,481,0
|
|
20230921,172800,933824380,481,481,481,481,0
|
|
20230921,172700,933824380,481,481,481,481,0
|
|
20230921,172600,933824380,481,481,481,481,0
|
|
20230921,172500,933824380,481,481,481,481,0
|
|
20230921,172400,933824380,481,481,481,481,0
|
|
20230921,172300,933824380,481,481,481,481,0
|
|
20230921,172200,933824380,481,481,481,481,0
|
|
20230921,172100,933824380,481,481,481,481,0
|
|
20230921,172000,933824380,481,481,481,481,0
|
|
20230921,171900,933824380,481,481,481,481,0
|
|
20230921,171800,933824380,481,481,481,481,0
|
|
20230921,171700,933824380,481,481,481,481,0
|
|
20230921,171600,933824380,481,481,481,481,0
|
|
20230921,171500,933824380,481,481,481,481,0
|
|
20230921,171400,933824380,481,481,481,481,0
|
|
20230921,171300,933824380,481,481,481,481,16836
|
|
20230921,171200,933824380,481,481,481,481,0
|
|
20230921,171100,933824380,481,481,481,481,0
|
|
20230921,171000,933824380,481,481,481,481,0
|
|
20230921,170900,933824380,481,481,481,481,0
|
|
20230921,170800,933824380,481,481,481,481,0
|
|
20230921,170700,933824380,481,481,481,481,0
|
|
20230921,170600,933824380,481,481,481,481,0
|
|
20230921,170500,933824380,481,481,481,481,0
|
|
20230921,170400,933824380,481,481,481,481,0
|
|
20230921,170300,933824380,481,481,481,481,0
|
|
20230921,170200,933824380,481,481,481,481,0
|
|
20230921,170100,933824380,481,481,481,481,0
|
|
20230921,170000,933824380,481,481,481,481,0
|
|
20230921,165900,933824380,481,481,481,481,0
|
|
20230921,165800,933824380,481,481,481,481,0
|
|
20230921,165700,933824380,481,481,481,481,0
|
|
20230921,165600,933824380,481,481,481,481,0
|
|
20230921,165500,933824380,481,481,481,481,0
|
|
20230921,165400,933824380,481,481,481,481,0
|
|
20230921,165300,933824380,481,481,481,481,0
|
|
20230921,165200,933824380,481,481,481,481,0
|
|
20230921,165100,933824380,481,481,481,481,0
|
|
20230921,165000,933824380,481,481,481,481,0
|
|
20230921,164900,933824380,481,481,481,481,0
|
|
20230921,164800,933824380,481,481,481,481,0
|
|
20230921,164700,933824380,481,481,481,481,0
|
|
20230921,164600,933824380,481,481,481,481,0
|
|
20230921,164500,933824380,481,481,481,481,0
|
|
20230921,164400,933824380,481,481,481,481,0
|
|
20230921,164300,933824380,481,481,481,481,16836
|
|
20230921,164200,933824380,481,481,481,481,0
|
|
20230921,164100,933824380,481,481,481,481,0
|
|
20230921,164000,933824380,481,481,481,481,0
|
|
20230921,163900,933824380,481,481,481,481,0
|
|
20230921,163800,933824380,481,481,481,481,0
|
|
20230921,163700,933824380,481,481,481,481,0
|
|
20230921,163600,933824380,481,481,481,481,0
|
|
20230921,163500,933824380,481,481,481,481,0
|
|
20230921,163400,933824380,481,481,481,481,0
|
|
20230921,163300,933824380,481,481,481,481,0
|
|
20230921,163200,933824380,481,481,481,481,0
|
|
20230921,163100,933824380,481,481,481,481,0
|
|
20230921,163000,933824380,481,481,481,481,0
|
|
20230921,162900,933824380,481,481,481,481,0
|
|
20230921,162800,933824380,481,481,481,481,0
|
|
20230921,162700,933824380,481,481,481,481,0
|
|
20230921,162600,933824380,481,481,481,481,0
|
|
20230921,162500,933824380,481,481,481,481,0
|
|
20230921,162400,933824380,481,481,481,481,0
|
|
20230921,162300,933824380,481,481,481,481,0
|
|
20230921,162200,933824380,481,481,481,481,0
|
|
20230921,162100,933824380,481,481,481,481,0
|
|
20230921,162000,933824380,481,481,481,481,0
|
|
20230921,161900,933824380,481,481,481,481,0
|
|
20230921,161800,933824380,481,481,481,481,0
|
|
20230921,161700,933824380,481,481,481,481,0
|
|
20230921,161600,933824380,481,481,481,481,0
|
|
20230921,161500,933824380,481,481,481,481,0
|
|
20230921,161400,933824380,481,481,481,481,0
|
|
20230921,161300,933824380,481,481,481,481,16836
|
|
20230921,161200,933824380,481,481,481,481,0
|
|
20230921,161100,933824380,481,481,481,481,0
|
|
20230921,161000,933824380,481,481,481,481,0
|
|
20230921,160900,933824380,481,481,481,481,0
|
|
20230921,160800,933824380,481,481,481,481,0
|
|
20230921,160700,933824380,481,481,481,481,0
|
|
20230921,160600,933824380,481,481,481,481,0
|
|
20230921,160500,933824380,481,481,481,481,0
|
|
20230921,160400,933824380,481,481,481,481,0
|
|
20230921,160300,933824380,481,481,481,481,0
|
|
20230921,160200,933824380,481,481,481,481,0
|
|
20230921,160100,933824380,481,481,481,481,0
|
|
20230921,160000,933824380,481,481,481,481,0
|
|
20230921,155900,933824380,481,481,481,481,0
|
|
20230921,155800,933824380,481,481,481,481,0
|
|
20230921,155700,933824380,481,481,481,481,0
|
|
20230921,155600,933824380,481,481,481,481,0
|
|
20230921,155500,933824380,481,481,481,481,0
|
|
20230921,155400,933824380,481,481,481,481,0
|
|
20230921,155300,933824380,481,481,481,481,0
|
|
20230921,155200,933824380,481,481,481,481,0
|
|
20230921,155100,933824380,481,481,481,481,0
|
|
20230921,155000,933824380,481,481,481,481,0
|
|
20230921,154900,933824380,481,481,481,481,0
|
|
20230921,154800,933824380,481,481,481,481,0
|
|
20230921,154700,933824380,481,481,481,481,0
|
|
20230921,154600,933824380,481,481,481,481,0
|
|
20230921,154500,933824380,481,481,481,481,0
|
|
20230921,154400,933824380,481,481,481,481,0
|
|
20230921,154300,933824380,481,481,481,481,16836
|
|
20230921,154200,933824380,481,481,481,481,0
|
|
20230921,154100,933824380,481,481,481,481,0
|
|
20230921,154000,933824380,481,481,481,481,0
|
|
20230921,153900,933824380,481,481,481,481,0
|
|
20230921,153800,933824380,481,481,481,481,0
|
|
20230921,153700,933824380,481,481,481,481,0
|
|
20230921,153600,933824380,481,481,481,481,0
|
|
20230921,153500,933824380,481,481,481,481,0
|
|
20230921,153400,933824380,481,481,481,481,0
|
|
20230921,153300,933824380,481,481,481,481,0
|
|
20230921,153200,933824380,481,481,481,481,0
|
|
20230921,153100,933824380,481,481,481,481,0
|
|
20230921,153000,933824380,481,481,481,481,16836
|
|
20230921,152900,925726264,482,482,482,482,0
|
|
20230921,152800,925726264,482,482,482,482,0
|
|
20230921,152700,925726264,482,482,482,482,0
|
|
20230921,152600,925726264,482,482,482,482,0
|
|
20230921,152500,925726264,482,482,482,482,0
|
|
20230921,152400,925726264,482,482,482,482,0
|
|
20230921,152300,925726264,482,482,482,482,0
|
|
20230921,152200,925726264,482,482,482,482,0
|
|
20230921,152100,925726264,482,482,482,482,0
|
|
20230921,152000,925726264,482,482,482,482,0
|
|
20230921,151900,925726264,482,483,483,481,5131
|
|
20230921,151800,923252794,483,483,483,483,104
|
|
20230921,151700,923202562,482,484,484,482,16961
|
|
20230921,151600,915023928,484,483,484,483,173
|
|
20230921,151500,914940368,484,483,484,483,2545
|
|
20230921,151400,913711132,483,484,484,483,3508
|
|
20230921,151300,912016668,484,484,484,483,1870
|
|
20230921,151200,911113233,483,483,483,483,0
|
|
20230921,151100,911113233,483,484,484,483,3007
|
|
20230921,151000,909660845,484,484,484,483,3163
|
|
20230921,150900,908130253,482,483,484,482,5203
|
|
20230921,150800,905620400,483,483,483,483,86
|
|
20230921,150700,905578862,485,485,485,485,1
|
|
20230921,150600,905578377,483,485,485,483,4392
|
|
20230921,150500,903455859,485,484,485,484,2001
|
|
20230921,150400,902487374,484,485,485,484,11
|
|
20230921,150300,902482049,484,485,485,484,2005
|
|
20230921,150200,901511624,485,485,485,485,71
|
|
20230921,150100,901477189,485,485,485,485,3001
|
|
20230921,150000,900021704,485,485,485,485,5238
|
|
20230921,145900,897481274,485,485,485,485,505
|
|
20230921,145800,897236349,485,485,485,485,24
|
|
20230921,145700,897224709,482,485,485,482,170
|
|
20230921,145600,897142423,485,487,487,480,94886
|
|
20230921,145500,851377609,487,487,487,487,477
|
|
20230921,145400,851145310,487,487,487,487,654
|
|
20230921,145300,850826812,487,487,487,483,24327
|
|
20230921,145200,839035218,488,488,488,488,0
|
|
20230921,145100,839035218,488,488,488,486,4700
|
|
20230921,145000,836747470,488,488,488,487,109
|
|
20230921,144900,836694279,488,488,488,488,3680
|
|
20230921,144800,834898439,489,488,489,488,1334
|
|
20230921,144700,834246446,488,488,488,488,350
|
|
20230921,144600,834075646,487,488,488,487,406
|
|
20230921,144500,833877526,488,489,489,488,20
|
|
20230921,144400,833867748,488,488,488,488,1003
|
|
20230921,144300,833378284,488,487,488,487,223
|
|
20230921,144200,833269462,487,487,487,487,145
|
|
20230921,144100,833198847,487,488,488,487,479
|
|
20230921,144000,832965557,488,488,488,488,10303
|
|
20230921,143900,827937693,488,488,488,488,0
|
|
20230921,143800,827937693,488,488,488,488,0
|
|
20230921,143700,827937693,488,489,489,488,1382
|
|
20230921,143600,827262295,489,489,489,488,484
|
|
20230921,143500,827026019,489,488,490,488,128
|
|
20230921,143400,826963427,490,490,491,489,3959
|
|
20230921,143300,825023782,489,490,490,489,1571
|
|
20230921,143200,824254881,490,490,490,490,2
|
|
20230921,143100,824253901,493,493,493,493,1003
|
|
20230921,143000,823759422,493,491,493,490,48604
|
|
20230921,142900,799862584,491,490,491,489,13876
|
|
20230921,142800,793056631,490,487,490,485,35951
|
|
20230921,142700,775536323,487,487,487,487,11
|
|
20230921,142600,775530966,487,487,487,487,1501
|
|
20230921,142500,774799979,487,487,487,487,460
|
|
20230921,142400,774575959,486,487,487,486,411
|
|
20230921,142300,774375804,487,487,487,487,428
|
|
20230921,142200,774167368,487,487,487,487,1551
|
|
20230921,142100,773412031,487,487,487,487,7
|
|
20230921,142000,773408622,487,488,488,487,1129
|
|
20230921,141900,772858294,489,489,489,489,1
|
|
20230921,141800,772857805,489,488,489,487,2838
|
|
20230921,141700,771473490,488,488,488,488,516
|
|
20230921,141600,771221682,487,487,488,487,1682
|
|
20230921,141500,770402547,487,487,487,486,121
|
|
20230921,141400,770343639,486,486,486,486,191
|
|
20230921,141300,770250813,486,486,486,485,5330
|
|
20230921,141200,767661233,486,486,486,486,0
|
|
20230921,141100,767661233,486,486,486,486,81
|
|
20230921,141000,767621867,487,487,487,487,372
|
|
20230921,140900,767440703,487,487,487,487,3547
|
|
20230921,140800,765713314,487,487,487,487,1654
|
|
20230921,140700,764907816,487,485,487,485,17160
|
|
20230921,140600,756585153,485,485,485,485,104
|
|
20230921,140500,756534713,484,484,484,484,3001
|
|
20230921,140400,755082229,484,485,485,484,6171
|
|
20230921,140300,752095295,485,485,485,485,3236
|
|
20230921,140200,750525835,486,486,486,486,480
|
|
20230921,140100,750292555,486,486,486,486,100
|
|
20230921,140000,750243955,486,486,486,486,1
|
|
20230921,135900,750243469,485,489,489,482,139183
|
|
20230921,135800,682862287,488,489,489,488,91
|
|
20230921,135700,682817878,488,488,488,488,0
|
|
20230921,135600,682817878,488,488,489,488,213
|
|
20230921,135500,682713930,489,488,489,488,1627
|
|
20230921,135400,681919953,488,488,488,488,1191
|
|
20230921,135300,681338745,488,487,488,487,1899
|
|
20230921,135200,680413325,488,487,488,487,318
|
|
20230921,135100,680258341,487,488,488,487,1042
|
|
20230921,135000,679750845,487,487,487,487,4646
|
|
20230921,134900,677488243,487,486,487,486,301
|
|
20230921,134800,677341856,486,487,487,486,3908
|
|
20230921,134700,675440820,487,487,487,487,1
|
|
20230921,134600,675440333,486,487,487,486,2
|
|
20230921,134500,675439360,487,487,487,487,2
|
|
20230921,134400,675438386,486,486,486,486,27
|
|
20230921,134300,675425264,487,487,487,487,101
|
|
20230921,134200,675376077,486,486,486,486,33
|
|
20230921,134100,675360039,487,487,487,486,4383
|
|
20230921,134000,673229520,486,487,487,486,23
|
|
20230921,133900,673218321,487,487,487,487,2
|
|
20230921,133800,673217347,487,487,487,487,101
|
|
20230921,133700,673168160,487,486,487,486,3
|
|
20230921,133600,673166701,487,487,487,487,47
|
|
20230921,133500,673143812,487,487,487,487,710
|
|
20230921,133400,672798042,487,486,487,486,1204
|
|
20230921,133300,672212065,487,487,487,487,0
|
|
20230921,133200,672212065,487,487,487,487,0
|
|
20230921,133100,672212065,487,487,487,487,11
|
|
20230921,133000,672206708,487,487,487,486,39001
|
|
20230921,132900,653236896,488,488,488,488,1
|
|
20230921,132800,653236408,487,488,488,487,12866
|
|
20230921,132700,646957802,489,489,489,489,490
|
|
20230921,132600,646718192,488,488,488,488,8166
|
|
20230921,132500,642733184,488,488,488,488,50
|
|
20230921,132400,642708784,488,489,489,488,4463
|
|
20230921,132300,640530339,489,489,489,488,1826
|
|
20230921,132200,639639249,489,491,491,488,11006
|
|
20230921,132100,634257412,489,490,491,489,441
|
|
20230921,132000,634041340,490,490,490,490,0
|
|
20230921,131900,634041340,490,491,491,490,208
|
|
20230921,131800,633939418,491,491,491,490,1359
|
|
20230921,131700,633272179,492,492,492,492,50
|
|
20230921,131600,633247579,493,490,493,490,11235
|
|
20230921,131500,627726411,490,485,490,485,51751
|
|
20230921,131400,602487642,485,485,485,485,22
|
|
20230921,131300,602476972,485,486,486,485,1700
|
|
20230921,131200,601652448,485,485,485,485,4500
|
|
20230921,131100,599469948,486,487,487,486,2248
|
|
20230921,131000,598376875,487,487,487,487,5008
|
|
20230921,130900,595937979,487,486,487,486,5326
|
|
20230921,130800,593349342,486,486,486,483,36676
|
|
20230921,130700,575581178,486,487,487,486,53025
|
|
20230921,130600,549810438,487,487,487,487,10405
|
|
20230921,130500,544743203,487,487,487,486,14262
|
|
20230921,130400,537807609,488,488,488,488,0
|
|
20230921,130300,537807609,488,489,489,488,104
|
|
20230921,130200,537756856,488,488,488,487,6491
|
|
20230921,130100,534589251,488,487,488,487,14470
|
|
20230921,130000,527537360,487,487,488,487,7188
|
|
20230921,125900,524036704,488,488,488,487,10923
|
|
20230921,125800,518706285,487,487,488,487,3534
|
|
20230921,125700,516983886,487,488,488,487,9
|
|
20230921,125600,516979500,488,488,489,488,1209
|
|
20230921,125500,516389507,488,487,488,487,30922
|
|
20230921,125400,501330388,487,488,489,487,17515
|
|
20230921,125300,492794752,488,488,489,487,43727
|
|
20230921,125200,471483033,489,489,489,489,20009
|
|
20230921,125100,461698632,490,490,490,490,5
|
|
20230921,125000,461696182,489,490,490,489,8
|
|
20230921,124900,461692267,489,490,490,489,57
|
|
20230921,124800,461664358,490,489,490,489,667
|
|
20230921,124700,461337701,489,490,490,489,21825
|
|
20230921,124600,450644605,490,489,490,489,1618
|
|
20230921,124500,449852402,488,489,489,488,11000
|
|
20230921,124400,444483402,489,489,489,488,3091
|
|
20230921,124300,442971908,489,489,489,489,5
|
|
20230921,124200,442969463,490,490,490,490,10
|
|
20230921,124100,442964563,490,490,490,490,1
|
|
20230921,124000,442964073,489,490,490,489,7
|
|
20230921,123900,442960648,490,490,490,490,500
|
|
20230921,123800,442715648,490,489,490,489,5702
|
|
20230921,123700,439927369,489,489,489,489,500
|
|
20230921,123600,439682869,489,489,489,488,7
|
|
20230921,123500,439679451,489,488,489,488,85
|
|
20230921,123400,439637887,489,490,490,488,5502
|
|
20230921,123300,436951908,488,488,488,488,11
|
|
20230921,123200,436946540,488,489,489,488,1673
|
|
20230921,123100,436128444,490,490,490,490,1
|
|
20230921,123000,436127954,488,489,490,488,83676
|
|
20230921,122900,395233193,489,489,490,489,3660
|
|
20230921,122800,393443443,489,490,490,489,126
|
|
20230921,122700,393381705,490,491,491,490,14907
|
|
20230921,122600,386076773,490,491,491,490,3000
|
|
20230921,122500,384606313,491,491,491,491,0
|
|
20230921,122400,384606313,491,492,492,491,544
|
|
20230921,122300,384339168,491,491,491,491,90
|
|
20230921,122200,384294978,491,491,491,491,0
|
|
20230921,122100,384294978,491,491,491,491,0
|
|
20230921,122000,384294978,491,492,492,491,202
|
|
20230921,121900,384195794,491,491,492,491,352
|
|
20230921,121800,384022911,492,491,492,491,20283
|
|
20230921,121700,374063956,491,491,491,490,1393
|
|
20230921,121600,373381059,491,491,491,491,13
|
|
20230921,121500,373374676,491,491,491,491,51
|
|
20230921,121400,373349635,490,490,490,490,12907
|
|
20230921,121300,367025205,491,491,491,491,11
|
|
20230921,121200,367019804,491,490,491,490,9629
|
|
20230921,121100,362300945,490,490,490,490,5216
|
|
20230921,121000,359745105,490,491,491,490,45651
|
|
20230921,120900,337376114,490,490,491,490,20010
|
|
20230921,120800,327570214,491,491,491,491,1131
|
|
20230921,120700,327014893,491,491,491,491,239
|
|
20230921,120600,326897544,491,491,491,491,431
|
|
20230921,120500,326685923,491,491,491,491,258
|
|
20230921,120400,326559245,491,491,491,491,611
|
|
20230921,120300,326259244,490,491,491,490,258
|
|
20230921,120200,326132767,491,491,491,491,0
|
|
20230921,120100,326132767,491,491,491,491,1641
|
|
20230921,120000,325327036,491,491,491,491,0
|
|
20230921,115900,325327036,491,491,491,491,252
|
|
20230921,115800,325203304,491,491,491,491,7
|
|
20230921,115700,325199867,491,491,491,491,2901
|
|
20230921,115600,323775476,492,492,492,492,1
|
|
20230921,115500,323774984,491,491,491,491,7
|
|
20230921,115400,323771547,492,492,492,491,14491
|
|
20230921,115300,316656464,491,492,492,491,73
|
|
20230921,115200,316620549,492,492,492,492,400
|
|
20230921,115100,316423749,492,491,492,491,2001
|
|
20230921,115000,315441257,491,491,491,491,213
|
|
20230921,114900,315336674,492,492,492,492,531
|
|
20230921,114800,315075422,493,493,493,493,0
|
|
20230921,114700,315075422,493,493,493,493,0
|
|
20230921,114600,315075422,493,492,493,492,115
|
|
20230921,114500,315018739,492,492,492,492,3
|
|
20230921,114400,315017263,492,492,492,492,25
|
|
20230921,114300,315004963,493,493,493,493,0
|
|
20230921,114200,315004963,493,493,493,493,60
|
|
20230921,114100,314975383,493,492,493,492,5834
|
|
20230921,114000,312105054,493,493,493,493,0
|
|
20230921,113900,312105054,493,493,493,493,1004
|
|
20230921,113800,311610082,493,493,493,493,1
|
|
20230921,113700,311609589,492,492,492,492,0
|
|
20230921,113600,311609589,492,492,492,492,8871
|
|
20230921,113500,307245057,493,493,493,493,24
|
|
20230921,113400,307233225,493,493,493,493,113
|
|
20230921,113300,307177516,493,493,493,492,5
|
|
20230921,113200,307175052,492,492,492,492,0
|
|
20230921,113100,307175052,492,493,493,492,514
|
|
20230921,113000,306921651,493,493,493,493,1
|
|
20230921,112900,306921158,493,494,494,493,225
|
|
20230921,112800,306810009,494,494,494,494,0
|
|
20230921,112700,306810009,494,493,494,493,2
|
|
20230921,112600,306809022,493,494,494,493,4
|
|
20230921,112500,306807047,494,494,494,494,21
|
|
20230921,112400,306796673,492,493,493,492,4
|
|
20230921,112300,306794704,494,494,494,494,5001
|
|
20230921,112200,304324210,494,494,494,494,1
|
|
20230921,112100,304323716,494,493,494,493,102
|
|
20230921,112000,304273428,494,494,494,494,2
|
|
20230921,111900,304272440,492,493,494,492,9380
|
|
20230921,111800,299648101,493,493,493,493,103
|
|
20230921,111700,299597322,493,493,493,493,20
|
|
20230921,111600,299587462,493,493,493,493,44
|
|
20230921,111500,299565770,493,493,493,493,214
|
|
20230921,111400,299460268,493,493,493,493,2
|
|
20230921,111300,299459282,493,493,493,493,18
|
|
20230921,111200,299450408,493,493,493,493,381
|
|
20230921,111100,299262575,493,493,493,493,6
|
|
20230921,111000,299259617,493,493,493,493,5
|
|
20230921,110900,299257152,493,493,493,493,0
|
|
20230921,110800,299257152,493,493,493,493,24
|
|
20230921,110700,299245320,492,492,492,492,2356
|
|
20230921,110600,298086168,492,492,492,492,1003
|
|
20230921,110500,297592692,492,492,492,491,3907
|
|
20230921,110400,295672054,492,492,492,492,1210
|
|
20230921,110300,295076734,492,492,492,492,1
|
|
20230921,110200,295076242,492,492,492,492,542
|
|
20230921,110100,294809578,492,492,492,492,11
|
|
20230921,110000,294804166,492,492,492,491,3467
|
|
20230921,105900,293100305,491,491,491,491,1043
|
|
20230921,105800,292588192,491,491,491,491,3545
|
|
20230921,105700,290847597,491,492,492,491,9461
|
|
20230921,105600,286202245,492,492,492,492,1
|
|
20230921,105500,286201753,491,492,492,491,4649
|
|
20230921,105400,283914446,491,491,491,491,2021
|
|
20230921,105300,282922135,492,492,492,492,1506
|
|
20230921,105200,282181183,491,492,492,491,1145
|
|
20230921,105100,281618971,492,492,492,492,1275
|
|
20230921,105000,280991671,492,492,492,491,1373
|
|
20230921,104900,280316457,492,492,492,491,441
|
|
20230921,104800,280099609,492,492,492,491,519
|
|
20230921,104700,279844262,492,492,492,492,308
|
|
20230921,104600,279692726,492,492,493,492,2044
|
|
20230921,104500,278687075,493,492,493,492,9
|
|
20230921,104400,278682645,493,492,493,492,2002
|
|
20230921,104300,277697659,494,494,494,491,10020
|
|
20230921,104200,272767185,494,494,494,494,0
|
|
20230921,104100,272767185,494,494,494,494,8
|
|
20230921,104000,272763233,494,493,494,493,2
|
|
20230921,103900,272762246,493,493,494,493,33
|
|
20230921,103800,272745956,495,495,495,494,1457
|
|
20230921,103700,272026086,495,495,495,495,2
|
|
20230921,103600,272025096,494,494,494,494,1000
|
|
20230921,103500,271531096,494,495,496,494,8413
|
|
20230921,103400,267369426,497,497,497,497,0
|
|
20230921,103300,267369426,497,496,497,496,8416
|
|
20230921,103200,263195089,499,497,499,494,36276
|
|
20230921,103100,245156629,497,493,497,493,22030
|
|
20230921,103000,234268831,493,494,494,490,143529
|
|
20230921,102900,163774700,494,493,494,493,633
|
|
20230921,102800,163461999,493,493,493,493,244
|
|
20230921,102700,163341707,494,495,495,494,1491
|
|
20230921,102600,162604752,495,494,495,494,14
|
|
20230921,102500,162597824,495,494,495,494,2023
|
|
20230921,102400,161598439,495,494,495,494,6401
|
|
20230921,102300,158435844,495,495,495,495,37
|
|
20230921,102200,158417529,495,494,495,494,3
|
|
20230921,102100,158416045,495,494,495,494,1054
|
|
20230921,102000,157895137,494,495,495,494,309
|
|
20230921,101900,157742187,495,495,495,494,9585
|
|
20230921,101800,153006984,495,495,495,494,4869
|
|
20230921,101700,150596899,495,495,495,494,9990
|
|
20230921,101600,145652149,495,495,495,494,4859
|
|
20230921,101500,143246945,494,494,494,494,2119
|
|
20230921,101400,142200159,495,494,495,494,495
|
|
20230921,101300,141955415,495,495,495,495,20113
|
|
20230921,101200,131999480,496,495,497,495,212
|
|
20230921,101100,131894232,496,497,497,496,22443
|
|
20230921,101000,120762501,496,496,497,496,1305
|
|
20230921,100900,120115220,496,496,496,496,110
|
|
20230921,100800,120060660,497,497,497,496,1154
|
|
20230921,100700,119487272,497,497,497,496,2029
|
|
20230921,100600,118480886,497,497,497,497,1
|
|
20230921,100500,118480389,497,496,497,496,1442
|
|
20230921,100400,117763716,497,497,497,497,101
|
|
20230921,100300,117713519,496,498,498,496,2935
|
|
20230921,100200,116252128,497,497,499,497,884
|
|
20230921,100100,115812581,499,498,499,498,2400
|
|
20230921,100000,114617332,498,498,499,498,6946
|
|
20230921,095900,111158212,498,498,498,498,350
|
|
20230921,095800,110983912,498,497,498,497,3684
|
|
20230921,095700,109152902,499,497,499,497,499
|
|
20230921,095600,108904405,498,498,498,497,5603
|
|
20230921,095500,106114711,498,499,499,498,3132
|
|
20230921,095400,104554644,499,498,499,498,651
|
|
20230921,095300,104230445,498,498,498,498,10
|
|
20230921,095200,104225465,498,498,498,498,1000
|
|
20230921,095100,103727465,498,498,498,498,1500
|
|
20230921,095000,102980465,498,498,498,498,905
|
|
20230921,094900,102529775,497,497,498,497,262
|
|
20230921,094800,102399459,498,496,498,496,9709
|
|
20230921,094700,97583793,496,495,496,494,11275
|
|
20230921,094600,92002688,495,495,495,495,2
|
|
20230921,094500,92001698,494,495,495,494,5821
|
|
20230921,094400,89122803,495,494,495,494,1946
|
|
20230921,094300,88160533,495,495,495,494,114
|
|
20230921,094200,88104107,496,496,496,496,7
|
|
20230921,094100,88100635,496,496,496,496,33
|
|
20230921,094000,88084267,496,496,496,496,3
|
|
20230921,093900,88082779,496,496,496,496,112
|
|
20230921,093800,88027227,496,496,496,493,2480
|
|
20230921,093700,86802003,496,496,496,493,20353
|
|
20230921,093600,76744261,496,496,496,496,67
|
|
20230921,093500,76711029,496,495,496,495,3010
|
|
20230921,093400,75220569,496,496,496,496,31
|
|
20230921,093300,75205193,496,495,496,495,109
|
|
20230921,093200,75151232,496,496,496,496,102
|
|
20230921,093100,75100640,496,495,496,495,2495
|
|
20230921,093000,73865577,494,495,496,494,9993
|
|
20230921,092900,68928724,496,495,496,494,1826
|
|
20230921,092800,68025174,496,496,496,496,114
|
|
20230921,092700,67968630,496,496,496,495,325
|
|
20230921,092600,67807449,496,496,496,495,13
|
|
20230921,092500,67801011,495,496,496,495,1585
|
|
20230921,092400,67016429,495,495,496,494,2030
|
|
20230921,092300,66011579,495,494,495,494,10
|
|
20230921,092200,66006630,495,495,496,495,11318
|
|
20230921,092100,60404219,496,496,496,495,454
|
|
20230921,092000,60179135,496,496,496,495,2035
|
|
20230921,091900,59171448,495,496,496,495,2168
|
|
20230921,091800,58096123,496,496,496,495,9921
|
|
20230921,091700,53185225,496,495,496,495,1891
|
|
20230921,091600,52249079,496,495,496,495,5987
|
|
20230921,091500,49284468,496,496,496,496,6648
|
|
20230921,091400,45987060,496,497,497,496,6421
|
|
20230921,091300,42801733,497,497,497,496,4343
|
|
20230921,091200,40646662,498,496,498,496,6398
|
|
20230921,091100,37466955,497,498,498,496,4031
|
|
20230921,091000,35463548,497,497,497,497,10831
|
|
20230921,090900,30080541,497,496,497,496,6015
|
|
20230921,090800,27096086,497,496,497,496,205
|
|
20230921,090700,26994312,496,496,497,496,5021
|
|
20230921,090600,24503894,497,497,497,497,570
|
|
20230921,090500,24220604,497,496,497,496,27131
|
|
20230921,090400,10763627,496,497,497,495,12619
|
|
20230921,090300,4504288,497,497,497,497,1118
|
|
20230921,090200,3948642,497,497,497,497,137
|
|
20230921,090100,3880553,496,499,499,496,2233
|
|
20230921,090000,2771649,496,496,497,496,5588
|