700 lines
31 KiB
CSV
700 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,203700,869861270,918,918,918,918,17763
|
|
20230922,203600,869861270,918,918,918,918,0
|
|
20230922,203500,869861270,918,918,918,918,0
|
|
20230922,203400,869861270,918,918,918,918,0
|
|
20230922,203300,869861270,918,918,918,918,0
|
|
20230922,203200,869861270,918,918,918,918,0
|
|
20230922,203100,869861270,918,918,918,918,0
|
|
20230922,203000,869861270,918,918,918,918,0
|
|
20230922,202900,869861270,918,918,918,918,0
|
|
20230922,202800,869861270,918,918,918,918,0
|
|
20230922,202700,869861270,918,918,918,918,0
|
|
20230922,202600,869861270,918,918,918,918,0
|
|
20230922,202500,869861270,918,918,918,918,0
|
|
20230922,202400,869861270,918,918,918,918,0
|
|
20230922,202300,869861270,918,918,918,918,0
|
|
20230922,202200,869861270,918,918,918,918,0
|
|
20230922,202100,869861270,918,918,918,918,0
|
|
20230922,202000,869861270,918,918,918,918,0
|
|
20230922,201900,869861270,918,918,918,918,0
|
|
20230922,201800,869861270,918,918,918,918,0
|
|
20230922,201700,869861270,918,918,918,918,0
|
|
20230922,201600,869861270,918,918,918,918,0
|
|
20230922,201500,869861270,918,918,918,918,0
|
|
20230922,201400,869861270,918,918,918,918,0
|
|
20230922,201300,869861270,918,918,918,918,0
|
|
20230922,201200,869861270,918,918,918,918,0
|
|
20230922,201100,869861270,918,918,918,918,0
|
|
20230922,201000,869861270,918,918,918,918,0
|
|
20230922,200900,869861270,918,918,918,918,0
|
|
20230922,200800,869861270,918,918,918,918,0
|
|
20230922,200700,869861270,918,918,918,918,17763
|
|
20230922,200600,869861270,918,918,918,918,0
|
|
20230922,200500,869861270,918,918,918,918,0
|
|
20230922,200400,869861270,918,918,918,918,0
|
|
20230922,200300,869861270,918,918,918,918,0
|
|
20230922,200200,869861270,918,918,918,918,0
|
|
20230922,200100,869861270,918,918,918,918,0
|
|
20230922,200000,869861270,918,918,918,918,0
|
|
20230922,195900,869861270,918,918,918,918,0
|
|
20230922,195800,869861270,918,918,918,918,0
|
|
20230922,195700,869861270,918,918,918,918,0
|
|
20230922,195600,869861270,918,918,918,918,0
|
|
20230922,195500,869861270,918,918,918,918,0
|
|
20230922,195400,869861270,918,918,918,918,0
|
|
20230922,195300,869861270,918,918,918,918,0
|
|
20230922,195200,869861270,918,918,918,918,0
|
|
20230922,195100,869861270,918,918,918,918,0
|
|
20230922,195000,869861270,918,918,918,918,0
|
|
20230922,194900,869861270,918,918,918,918,0
|
|
20230922,194800,869861270,918,918,918,918,0
|
|
20230922,194700,869861270,918,918,918,918,0
|
|
20230922,194600,869861270,918,918,918,918,0
|
|
20230922,194500,869861270,918,918,918,918,0
|
|
20230922,194400,869861270,918,918,918,918,0
|
|
20230922,194300,869861270,918,918,918,918,0
|
|
20230922,194200,869861270,918,918,918,918,0
|
|
20230922,194100,869861270,918,918,918,918,0
|
|
20230922,194000,869861270,918,918,918,918,0
|
|
20230922,193900,869861270,918,918,918,918,0
|
|
20230922,193800,869861270,918,918,918,918,0
|
|
20230922,193700,869861270,918,918,918,918,17763
|
|
20230922,193600,869861270,918,918,918,918,0
|
|
20230922,193500,869861270,918,918,918,918,0
|
|
20230922,193400,869861270,918,918,918,918,0
|
|
20230922,193300,869861270,918,918,918,918,0
|
|
20230922,193200,869861270,918,918,918,918,0
|
|
20230922,193100,869861270,918,918,918,918,0
|
|
20230922,193000,869861270,918,918,918,918,0
|
|
20230922,192900,869861270,918,918,918,918,0
|
|
20230922,192800,869861270,918,918,918,918,0
|
|
20230922,192700,869861270,918,918,918,918,0
|
|
20230922,192600,869861270,918,918,918,918,0
|
|
20230922,192500,869861270,918,918,918,918,0
|
|
20230922,192400,869861270,918,918,918,918,0
|
|
20230922,192300,869861270,918,918,918,918,0
|
|
20230922,192200,869861270,918,918,918,918,0
|
|
20230922,192100,869861270,918,918,918,918,0
|
|
20230922,192000,869861270,918,918,918,918,0
|
|
20230922,191900,869861270,918,918,918,918,0
|
|
20230922,191800,869861270,918,918,918,918,0
|
|
20230922,191700,869861270,918,918,918,918,0
|
|
20230922,191600,869861270,918,918,918,918,0
|
|
20230922,191500,869861270,918,918,918,918,0
|
|
20230922,191400,869861270,918,918,918,918,0
|
|
20230922,191300,869861270,918,918,918,918,0
|
|
20230922,191200,869861270,918,918,918,918,0
|
|
20230922,191100,869861270,918,918,918,918,0
|
|
20230922,191000,869861270,918,918,918,918,0
|
|
20230922,190900,869861270,918,918,918,918,0
|
|
20230922,190800,869861270,918,918,918,918,0
|
|
20230922,190700,869861270,918,918,918,918,17763
|
|
20230922,190600,869861270,918,918,918,918,0
|
|
20230922,190500,869861270,918,918,918,918,0
|
|
20230922,190400,869861270,918,918,918,918,0
|
|
20230922,190300,869861270,918,918,918,918,0
|
|
20230922,190200,869861270,918,918,918,918,0
|
|
20230922,190100,869861270,918,918,918,918,0
|
|
20230922,190000,869861270,918,918,918,918,0
|
|
20230922,185900,869861270,918,918,918,918,0
|
|
20230922,185800,869861270,918,918,918,918,0
|
|
20230922,185700,869861270,918,918,918,918,0
|
|
20230922,185600,869861270,918,918,918,918,0
|
|
20230922,185500,869861270,918,918,918,918,0
|
|
20230922,185400,869861270,918,918,918,918,0
|
|
20230922,185300,869861270,918,918,918,918,0
|
|
20230922,185200,869861270,918,918,918,918,0
|
|
20230922,185100,869861270,918,918,918,918,0
|
|
20230922,185000,869861270,918,918,918,918,0
|
|
20230922,184900,869861270,918,918,918,918,0
|
|
20230922,184800,869861270,918,918,918,918,0
|
|
20230922,184700,869861270,918,918,918,918,0
|
|
20230922,184600,869861270,918,918,918,918,0
|
|
20230922,184500,869861270,918,918,918,918,0
|
|
20230922,184400,869861270,918,918,918,918,0
|
|
20230922,184300,869861270,918,918,918,918,0
|
|
20230922,184200,869861270,918,918,918,918,0
|
|
20230922,184100,869861270,918,918,918,918,0
|
|
20230922,184000,869861270,918,918,918,918,0
|
|
20230922,183900,869861270,918,918,918,918,0
|
|
20230922,183800,869861270,918,918,918,918,0
|
|
20230922,183700,869861270,918,918,918,918,17763
|
|
20230922,183600,869861270,918,918,918,918,0
|
|
20230922,183500,869861270,918,918,918,918,0
|
|
20230922,183400,869861270,918,918,918,918,0
|
|
20230922,183300,869861270,918,918,918,918,0
|
|
20230922,183200,869861270,918,918,918,918,0
|
|
20230922,183100,869861270,918,918,918,918,0
|
|
20230922,183000,869861270,918,918,918,918,0
|
|
20230922,182900,869861270,918,918,918,918,0
|
|
20230922,182800,869861270,918,918,918,918,0
|
|
20230922,182700,869861270,918,918,918,918,0
|
|
20230922,182600,869861270,918,918,918,918,0
|
|
20230922,182500,869861270,918,918,918,918,0
|
|
20230922,182400,869861270,918,918,918,918,0
|
|
20230922,182300,869861270,918,918,918,918,0
|
|
20230922,182200,869861270,918,918,918,918,0
|
|
20230922,182100,869861270,918,918,918,918,0
|
|
20230922,182000,869861270,918,918,918,918,0
|
|
20230922,181900,869861270,918,918,918,918,0
|
|
20230922,181800,869861270,918,918,918,918,0
|
|
20230922,181700,869861270,918,918,918,918,0
|
|
20230922,181600,869861270,918,918,918,918,0
|
|
20230922,181500,869861270,918,918,918,918,0
|
|
20230922,181400,869861270,918,918,918,918,0
|
|
20230922,181300,869861270,918,918,918,918,0
|
|
20230922,181200,869861270,918,918,918,918,0
|
|
20230922,181100,869861270,918,918,918,918,0
|
|
20230922,181000,869861270,918,918,918,918,0
|
|
20230922,180900,869861270,918,918,918,918,0
|
|
20230922,180800,869861270,918,918,918,918,0
|
|
20230922,180700,869861270,918,918,918,918,17763
|
|
20230922,180600,869861270,918,918,918,918,0
|
|
20230922,180500,869861270,918,918,918,918,0
|
|
20230922,180400,869861270,918,918,918,918,0
|
|
20230922,180300,869861270,918,918,918,918,0
|
|
20230922,180200,869861270,918,918,918,918,0
|
|
20230922,180100,869861270,918,918,918,918,0
|
|
20230922,180000,869861270,918,918,918,918,0
|
|
20230922,175900,869861270,918,918,918,918,0
|
|
20230922,175800,869861270,918,918,918,918,0
|
|
20230922,175700,869861270,918,918,918,918,0
|
|
20230922,175600,869861270,918,918,918,918,0
|
|
20230922,175500,869861270,918,918,918,918,0
|
|
20230922,175400,869861270,918,918,918,918,0
|
|
20230922,175300,869861270,918,918,918,918,0
|
|
20230922,175200,869861270,918,918,918,918,0
|
|
20230922,175100,869861270,918,918,918,918,0
|
|
20230922,175000,869861270,918,918,918,918,0
|
|
20230922,174900,869861270,918,918,918,918,0
|
|
20230922,174800,869861270,918,918,918,918,0
|
|
20230922,174700,869861270,918,918,918,918,0
|
|
20230922,174600,869861270,918,918,918,918,0
|
|
20230922,174500,869861270,918,918,918,918,0
|
|
20230922,174400,869861270,918,918,918,918,0
|
|
20230922,174300,869861270,918,918,918,918,0
|
|
20230922,174200,869861270,918,918,918,918,0
|
|
20230922,174100,869861270,918,918,918,918,0
|
|
20230922,174000,869861270,918,918,918,918,0
|
|
20230922,173900,869861270,918,918,918,918,0
|
|
20230922,173800,869861270,918,918,918,918,0
|
|
20230922,173700,869861270,918,918,918,918,17763
|
|
20230922,173600,869861270,918,918,918,918,0
|
|
20230922,173500,869861270,918,918,918,918,0
|
|
20230922,173400,869861270,918,918,918,918,0
|
|
20230922,173300,869861270,918,918,918,918,0
|
|
20230922,173200,869861270,918,918,918,918,0
|
|
20230922,173100,869861270,918,918,918,918,0
|
|
20230922,173000,869861270,918,918,918,918,0
|
|
20230922,172900,869861270,918,918,918,918,0
|
|
20230922,172800,869861270,918,918,918,918,0
|
|
20230922,172700,869861270,918,918,918,918,0
|
|
20230922,172600,869861270,918,918,918,918,0
|
|
20230922,172500,869861270,918,918,918,918,0
|
|
20230922,172400,869861270,918,918,918,918,0
|
|
20230922,172300,869861270,918,918,918,918,0
|
|
20230922,172200,869861270,918,918,918,918,0
|
|
20230922,172100,869861270,918,918,918,918,0
|
|
20230922,172000,869861270,918,918,918,918,0
|
|
20230922,171900,869861270,918,918,918,918,0
|
|
20230922,171800,869861270,918,918,918,918,0
|
|
20230922,171700,869861270,918,918,918,918,0
|
|
20230922,171600,869861270,918,918,918,918,0
|
|
20230922,171500,869861270,918,918,918,918,0
|
|
20230922,171400,869861270,918,918,918,918,0
|
|
20230922,171300,869861270,918,918,918,918,0
|
|
20230922,171200,869861270,918,918,918,918,0
|
|
20230922,171100,869861270,918,918,918,918,0
|
|
20230922,171000,869861270,918,918,918,918,0
|
|
20230922,170900,869861270,918,918,918,918,0
|
|
20230922,170800,869861270,918,918,918,918,0
|
|
20230922,170700,869861270,918,918,918,918,17763
|
|
20230922,170600,869861270,918,918,918,918,0
|
|
20230922,170500,869861270,918,918,918,918,0
|
|
20230922,170400,869861270,918,918,918,918,0
|
|
20230922,170300,869861270,918,918,918,918,0
|
|
20230922,170200,869861270,918,918,918,918,0
|
|
20230922,170100,869861270,918,918,918,918,0
|
|
20230922,170000,869861270,918,918,918,918,0
|
|
20230922,165900,869861270,918,918,918,918,0
|
|
20230922,165800,869861270,918,918,918,918,0
|
|
20230922,165700,869861270,918,918,918,918,0
|
|
20230922,165600,869861270,918,918,918,918,0
|
|
20230922,165500,869861270,918,918,918,918,0
|
|
20230922,165400,869861270,918,918,918,918,0
|
|
20230922,165300,869861270,918,918,918,918,0
|
|
20230922,165200,869861270,918,918,918,918,0
|
|
20230922,165100,869861270,918,918,918,918,0
|
|
20230922,165000,869861270,918,918,918,918,0
|
|
20230922,164900,869861270,918,918,918,918,0
|
|
20230922,164800,869861270,918,918,918,918,0
|
|
20230922,164700,869861270,918,918,918,918,0
|
|
20230922,164600,869861270,918,918,918,918,0
|
|
20230922,164500,869861270,918,918,918,918,0
|
|
20230922,164400,869861270,918,918,918,918,0
|
|
20230922,164300,869861270,918,918,918,918,0
|
|
20230922,164200,869861270,918,918,918,918,0
|
|
20230922,164100,869861270,918,918,918,918,0
|
|
20230922,164000,869861270,918,918,918,918,0
|
|
20230922,163900,869861270,918,918,918,918,0
|
|
20230922,163800,869861270,918,918,918,918,0
|
|
20230922,163700,869861270,918,918,918,918,17763
|
|
20230922,163600,869861270,918,918,918,918,0
|
|
20230922,163500,869861270,918,918,918,918,0
|
|
20230922,163400,869861270,918,918,918,918,0
|
|
20230922,163300,869861270,918,918,918,918,0
|
|
20230922,163200,869861270,918,918,918,918,0
|
|
20230922,163100,869861270,918,918,918,918,0
|
|
20230922,163000,869861270,918,918,918,918,0
|
|
20230922,162900,869861270,918,918,918,918,0
|
|
20230922,162800,869861270,918,918,918,918,0
|
|
20230922,162700,869861270,918,918,918,918,0
|
|
20230922,162600,869861270,918,918,918,918,0
|
|
20230922,162500,869861270,918,918,918,918,0
|
|
20230922,162400,869861270,918,918,918,918,0
|
|
20230922,162300,869861270,918,918,918,918,0
|
|
20230922,162200,869861270,918,918,918,918,0
|
|
20230922,162100,869861270,918,918,918,918,0
|
|
20230922,162000,869861270,918,918,918,918,0
|
|
20230922,161900,869861270,918,918,918,918,0
|
|
20230922,161800,869861270,918,918,918,918,0
|
|
20230922,161700,869861270,918,918,918,918,0
|
|
20230922,161600,869861270,918,918,918,918,0
|
|
20230922,161500,869861270,918,918,918,918,0
|
|
20230922,161400,869861270,918,918,918,918,0
|
|
20230922,161300,869861270,918,918,918,918,0
|
|
20230922,161200,869861270,918,918,918,918,0
|
|
20230922,161100,869861270,918,918,918,918,0
|
|
20230922,161000,869861270,918,918,918,918,0
|
|
20230922,160900,869861270,918,918,918,918,0
|
|
20230922,160800,869861270,918,918,918,918,0
|
|
20230922,160700,869861270,918,918,918,918,17763
|
|
20230922,160600,869861270,918,918,918,918,0
|
|
20230922,160500,869861270,918,918,918,918,0
|
|
20230922,160400,869861270,918,918,918,918,0
|
|
20230922,160300,869861270,918,918,918,918,0
|
|
20230922,160200,869861270,918,918,918,918,0
|
|
20230922,160100,869861270,918,918,918,918,0
|
|
20230922,160000,869861270,918,918,918,918,0
|
|
20230922,155900,869861270,918,918,918,918,0
|
|
20230922,155800,869861270,918,918,918,918,0
|
|
20230922,155700,869861270,918,918,918,918,0
|
|
20230922,155600,869861270,918,918,918,918,0
|
|
20230922,155500,869861270,918,918,918,918,0
|
|
20230922,155400,869861270,918,918,918,918,0
|
|
20230922,155300,869861270,918,918,918,918,0
|
|
20230922,155200,869861270,918,918,918,918,0
|
|
20230922,155100,869861270,918,918,918,918,0
|
|
20230922,155000,869861270,918,918,918,918,0
|
|
20230922,154900,869861270,918,918,918,918,0
|
|
20230922,154800,869861270,918,918,918,918,0
|
|
20230922,154700,869861270,918,918,918,918,0
|
|
20230922,154600,869861270,918,918,918,918,0
|
|
20230922,154500,869861270,918,918,918,918,0
|
|
20230922,154400,869861270,918,918,918,918,0
|
|
20230922,154300,869861270,918,918,918,918,0
|
|
20230922,154200,869861270,918,918,918,918,0
|
|
20230922,154100,869861270,918,918,918,918,0
|
|
20230922,154000,869861270,918,918,918,918,0
|
|
20230922,153900,869861270,918,918,918,918,0
|
|
20230922,153800,869861270,918,918,918,918,0
|
|
20230922,153700,869861270,918,918,918,918,17763
|
|
20230922,153600,869861270,918,918,918,918,0
|
|
20230922,153500,869861270,918,918,918,918,0
|
|
20230922,153400,869861270,918,918,918,918,0
|
|
20230922,153300,869861270,918,918,918,918,0
|
|
20230922,153200,869861270,918,918,918,918,0
|
|
20230922,153100,869861270,918,918,918,918,0
|
|
20230922,153000,869861270,918,918,918,918,17763
|
|
20230922,152900,853554836,918,918,918,918,0
|
|
20230922,152800,853554836,918,918,918,918,0
|
|
20230922,152700,853554836,918,918,918,918,0
|
|
20230922,152600,853554836,918,918,918,918,0
|
|
20230922,152500,853554836,918,918,918,918,0
|
|
20230922,152400,853554836,918,918,918,918,0
|
|
20230922,152300,853554836,918,918,918,918,0
|
|
20230922,152200,853554836,918,918,918,918,0
|
|
20230922,152100,853554836,918,918,918,918,0
|
|
20230922,152000,853554836,918,918,918,918,0
|
|
20230922,151900,853554836,918,917,918,917,11652
|
|
20230922,151800,842864800,916,916,916,916,100
|
|
20230922,151700,842773200,917,917,917,917,5070
|
|
20230922,151600,838124010,918,918,918,918,0
|
|
20230922,151500,838124010,918,918,918,918,500
|
|
20230922,151400,837665010,919,919,919,919,0
|
|
20230922,151300,837665010,919,919,919,919,500
|
|
20230922,151200,837205510,918,918,918,918,5652
|
|
20230922,151100,832016974,919,921,921,919,27122
|
|
20230922,151000,807048612,922,922,922,922,1696
|
|
20230922,150900,805484900,923,922,923,922,1228
|
|
20230922,150800,804352184,922,922,922,922,2578
|
|
20230922,150700,801975268,922,922,922,922,0
|
|
20230922,150600,801975268,922,922,922,922,2421
|
|
20230922,150500,799743106,922,922,922,922,700
|
|
20230922,150400,799097706,922,922,922,922,0
|
|
20230922,150300,799097706,922,922,922,922,1379
|
|
20230922,150200,797826268,922,922,922,922,300
|
|
20230922,150100,797549668,921,921,921,921,0
|
|
20230922,150000,797549668,921,923,923,921,258
|
|
20230922,145900,797311773,923,923,923,923,156
|
|
20230922,145800,797167785,923,924,924,923,106
|
|
20230922,145700,797069889,923,923,923,923,296
|
|
20230922,145600,796796681,923,923,923,923,3100
|
|
20230922,145500,793935381,923,923,923,923,0
|
|
20230922,145400,793935381,923,921,923,921,1500
|
|
20230922,145300,792553684,921,921,921,921,500
|
|
20230922,145200,792093184,921,921,921,921,403
|
|
20230922,145100,791722021,921,921,921,921,500
|
|
20230922,145000,791261521,922,922,923,922,9876
|
|
20230922,144900,782155749,922,923,923,922,455
|
|
20230922,144800,781736111,923,923,923,923,4372
|
|
20230922,144700,777700755,924,924,924,924,1699
|
|
20230922,144600,776130879,924,924,924,924,0
|
|
20230922,144500,776130879,924,924,924,924,0
|
|
20230922,144400,776130879,924,924,924,924,1
|
|
20230922,144300,776129955,924,924,924,924,0
|
|
20230922,144200,776129955,924,924,924,924,4801
|
|
20230922,144100,771693831,924,924,924,924,0
|
|
20230922,144000,771693831,924,925,925,924,1101
|
|
20230922,143900,770676506,924,924,924,924,0
|
|
20230922,143800,770676506,924,924,924,924,0
|
|
20230922,143700,770676506,924,924,924,924,1557
|
|
20230922,143600,769237838,922,922,922,922,0
|
|
20230922,143500,769237838,922,923,923,922,8000
|
|
20230922,143400,761861318,922,922,922,922,105
|
|
20230922,143300,761764508,924,924,924,922,3659
|
|
20230922,143200,758389926,924,924,924,924,0
|
|
20230922,143100,758389926,924,926,926,924,6389
|
|
20230922,143000,752483705,925,925,925,925,0
|
|
20230922,142900,752483705,925,925,925,925,20
|
|
20230922,142800,752465205,925,925,925,925,831
|
|
20230922,142700,751696530,925,925,925,925,597
|
|
20230922,142600,751144305,924,924,924,924,200
|
|
20230922,142500,750959505,924,924,924,924,500
|
|
20230922,142400,750497505,924,927,927,924,1224
|
|
20230922,142300,749365043,928,928,928,928,0
|
|
20230922,142200,749365043,928,927,928,927,16442
|
|
20230922,142100,734110869,924,924,924,924,0
|
|
20230922,142000,734110869,924,924,924,924,0
|
|
20230922,141900,734110869,924,924,924,924,700
|
|
20230922,141800,733464069,924,924,924,924,1
|
|
20230922,141700,733463145,925,927,927,925,4251
|
|
20230922,141600,729530591,929,928,929,928,2
|
|
20230922,141500,729528734,927,927,927,927,922
|
|
20230922,141400,728674040,930,928,930,928,2585
|
|
20230922,141300,726273990,928,924,931,924,33051
|
|
20230922,141200,695605909,923,923,923,923,40
|
|
20230922,141100,695568989,922,919,922,919,5361
|
|
20230922,141000,690636854,919,919,919,919,0
|
|
20230922,140900,690636854,919,920,920,919,60
|
|
20230922,140800,690581684,920,920,920,920,0
|
|
20230922,140700,690581684,920,921,921,920,2094
|
|
20230922,140600,688655157,922,922,922,922,1025
|
|
20230922,140500,687710107,924,925,925,924,930
|
|
20230922,140400,686850778,926,926,926,926,0
|
|
20230922,140300,686850778,926,926,926,926,0
|
|
20230922,140200,686850778,926,925,926,925,15
|
|
20230922,140100,686836893,925,922,925,922,25194
|
|
20230922,140000,663554500,921,921,921,921,2
|
|
20230922,135900,663552658,921,921,921,921,74
|
|
20230922,135800,663484504,921,920,921,920,1680
|
|
20230922,135700,661938892,920,920,920,920,0
|
|
20230922,135600,661938892,920,918,920,918,17000
|
|
20230922,135500,646314052,916,916,916,916,1
|
|
20230922,135400,646313136,916,916,916,916,1120
|
|
20230922,135300,645287216,915,915,915,915,0
|
|
20230922,135200,645287216,915,915,915,915,0
|
|
20230922,135100,645287216,915,915,915,915,0
|
|
20230922,135000,645287216,915,915,915,915,0
|
|
20230922,134900,645287216,915,915,915,915,0
|
|
20230922,134800,645287216,915,915,915,915,1
|
|
20230922,134700,645286301,918,918,918,918,2135
|
|
20230922,134600,643326371,918,917,918,917,172
|
|
20230922,134500,643168548,918,918,918,918,2000
|
|
20230922,134400,641332548,917,917,917,917,0
|
|
20230922,134300,641332548,917,917,917,917,0
|
|
20230922,134200,641332548,917,917,917,916,16061
|
|
20230922,134100,626608671,918,918,918,918,1404
|
|
20230922,134000,625319799,918,918,918,918,5000
|
|
20230922,133900,620729799,917,917,917,917,485
|
|
20230922,133800,620285054,918,917,918,917,250
|
|
20230922,133700,620055654,917,917,917,917,2000
|
|
20230922,133600,618221654,916,917,917,915,1726
|
|
20230922,133500,616639828,919,919,919,919,0
|
|
20230922,133400,616639828,919,919,919,919,0
|
|
20230922,133300,616639828,919,917,919,917,2
|
|
20230922,133200,616637992,919,916,919,916,11993
|
|
20230922,133100,605626278,919,919,919,919,0
|
|
20230922,133000,605626278,919,919,919,917,5870
|
|
20230922,132900,600235250,919,919,919,919,0
|
|
20230922,132800,600235250,919,919,920,919,2941
|
|
20230922,132700,597530725,919,916,923,916,31182
|
|
20230922,132600,568868071,915,915,915,915,383
|
|
20230922,132500,568517626,915,915,915,915,3000
|
|
20230922,132400,565772626,915,915,915,915,8
|
|
20230922,132300,565765306,914,914,914,914,0
|
|
20230922,132200,565765306,914,914,914,914,0
|
|
20230922,132100,565765306,914,914,914,914,1347
|
|
20230922,132000,564534148,914,914,914,914,0
|
|
20230922,131900,564534148,914,914,914,914,0
|
|
20230922,131800,564534148,914,914,914,914,652
|
|
20230922,131700,563938220,914,914,914,914,0
|
|
20230922,131600,563938220,914,915,915,914,341
|
|
20230922,131500,563626206,914,914,914,914,1000
|
|
20230922,131400,562712206,913,913,913,913,0
|
|
20230922,131300,562712206,913,914,914,913,11000
|
|
20230922,131200,552663454,915,915,915,915,8
|
|
20230922,131100,552656134,914,914,914,914,0
|
|
20230922,131000,552656134,914,914,914,914,2240
|
|
20230922,130900,550608774,914,914,914,914,2010
|
|
20230922,130800,548771634,915,915,915,915,0
|
|
20230922,130700,548771634,915,915,915,915,60
|
|
20230922,130600,548716734,915,915,915,915,0
|
|
20230922,130500,548716734,915,915,915,915,10
|
|
20230922,130400,548707584,913,913,913,913,414
|
|
20230922,130300,548329602,913,913,913,913,1
|
|
20230922,130200,548328689,913,913,913,913,2203
|
|
20230922,130100,546317350,913,913,913,913,0
|
|
20230922,130000,546317350,913,913,913,913,0
|
|
20230922,125900,546317350,913,913,913,913,5297
|
|
20230922,125800,541481189,913,913,913,913,10
|
|
20230922,125700,541472059,910,910,910,910,0
|
|
20230922,125600,541472059,910,910,910,910,0
|
|
20230922,125500,541472059,910,910,910,910,3
|
|
20230922,125400,541469329,910,910,911,910,1136
|
|
20230922,125300,540435469,909,909,909,909,1000
|
|
20230922,125200,539526469,910,910,910,910,8
|
|
20230922,125100,539519189,910,910,910,910,0
|
|
20230922,125000,539519189,910,910,910,910,0
|
|
20230922,124900,539519189,910,910,910,910,0
|
|
20230922,124800,539519189,910,910,910,910,0
|
|
20230922,124700,539519189,910,910,910,910,40
|
|
20230922,124600,539482789,909,909,909,909,0
|
|
20230922,124500,539482789,909,909,909,909,467
|
|
20230922,124400,539058286,909,911,911,909,13500
|
|
20230922,124300,526773288,911,911,911,911,2000
|
|
20230922,124200,524951288,911,911,911,911,2731
|
|
20230922,124100,522463347,912,912,912,912,5363
|
|
20230922,124000,517572291,912,912,912,912,0
|
|
20230922,123900,517572291,912,913,913,912,3151
|
|
20230922,123800,514698474,916,916,916,916,0
|
|
20230922,123700,514698474,916,916,917,916,311
|
|
20230922,123600,514413542,916,916,916,914,13697
|
|
20230922,123500,501887878,915,915,915,915,0
|
|
20230922,123400,501887878,915,915,915,915,0
|
|
20230922,123300,501887878,915,915,915,915,500
|
|
20230922,123200,501430378,915,915,915,915,502
|
|
20230922,123100,500971048,918,914,918,914,602
|
|
20230922,123000,500420813,914,914,914,914,0
|
|
20230922,122900,500420813,914,914,914,914,0
|
|
20230922,122800,500420813,914,914,914,914,0
|
|
20230922,122700,500420813,914,914,914,914,2000
|
|
20230922,122600,498592813,914,914,914,914,0
|
|
20230922,122500,498592813,914,918,918,914,4439
|
|
20230922,122400,494531348,918,918,918,918,0
|
|
20230922,122300,494531348,918,917,918,917,4000
|
|
20230922,122200,490859660,918,918,918,918,0
|
|
20230922,122100,490859660,918,918,918,918,2042
|
|
20230922,122000,488985104,918,918,918,918,3458
|
|
20230922,121900,485810660,918,918,918,918,1
|
|
20230922,121800,485809742,918,918,918,918,10
|
|
20230922,121700,485800562,915,915,915,915,714
|
|
20230922,121600,485147252,915,915,915,915,0
|
|
20230922,121500,485147252,915,915,915,915,0
|
|
20230922,121400,485147252,915,915,915,915,0
|
|
20230922,121300,485147252,915,915,915,915,29
|
|
20230922,121200,485120717,915,915,915,915,929
|
|
20230922,121100,484270682,915,915,915,915,0
|
|
20230922,121000,484270682,915,915,915,915,0
|
|
20230922,120900,484270682,915,915,915,915,0
|
|
20230922,120800,484270682,915,915,915,915,0
|
|
20230922,120700,484270682,915,915,915,915,0
|
|
20230922,120600,484270682,915,915,915,915,0
|
|
20230922,120500,484270682,915,915,915,915,920
|
|
20230922,120400,483428882,915,915,915,915,0
|
|
20230922,120300,483428882,915,915,915,915,780
|
|
20230922,120200,482715182,915,915,915,915,866
|
|
20230922,120100,481922792,915,915,915,915,266
|
|
20230922,120000,481679402,915,915,915,915,0
|
|
20230922,115900,481679402,915,915,915,915,1
|
|
20230922,115800,481678487,915,915,915,915,0
|
|
20230922,115700,481678487,915,915,915,915,0
|
|
20230922,115600,481678487,915,915,915,915,0
|
|
20230922,115500,481678487,915,915,915,915,0
|
|
20230922,115400,481678487,915,915,915,915,613
|
|
20230922,115300,481117592,916,918,918,916,15214
|
|
20230922,115200,467166175,920,920,920,920,0
|
|
20230922,115100,467166175,920,920,920,920,0
|
|
20230922,115000,467166175,920,920,920,920,0
|
|
20230922,114900,467166175,920,920,920,920,0
|
|
20230922,114800,467166175,920,920,920,920,0
|
|
20230922,114700,467166175,920,920,920,920,0
|
|
20230922,114600,467166175,920,920,920,920,0
|
|
20230922,114500,467166175,920,920,920,920,1
|
|
20230922,114400,467165255,918,918,918,918,0
|
|
20230922,114300,467165255,918,918,918,918,0
|
|
20230922,114200,467165255,918,918,918,918,0
|
|
20230922,114100,467165255,918,919,919,918,1566
|
|
20230922,114000,465727316,919,919,919,919,7
|
|
20230922,113900,465720883,919,919,919,919,0
|
|
20230922,113800,465720883,919,919,919,919,3000
|
|
20230922,113700,462963883,918,918,918,918,5
|
|
20230922,113600,462959293,918,918,918,918,101
|
|
20230922,113500,462866575,917,917,917,917,0
|
|
20230922,113400,462866575,917,917,918,917,101
|
|
20230922,113300,462773859,917,917,917,917,2
|
|
20230922,113200,462772025,917,916,917,916,4
|
|
20230922,113100,462768359,915,915,915,915,500
|
|
20230922,113000,462310859,915,915,915,915,1651
|
|
20230922,112900,460800194,915,915,915,915,0
|
|
20230922,112800,460800194,915,915,915,915,0
|
|
20230922,112700,460800194,915,915,915,915,0
|
|
20230922,112600,460800194,915,915,915,915,0
|
|
20230922,112500,460800194,915,917,917,915,2269
|
|
20230922,112400,458722659,917,917,917,917,0
|
|
20230922,112300,458722659,917,917,917,917,1
|
|
20230922,112200,458721742,915,915,915,915,0
|
|
20230922,112100,458721742,915,915,915,915,0
|
|
20230922,112000,458721742,915,915,915,915,7
|
|
20230922,111900,458715337,915,915,915,915,200
|
|
20230922,111800,458532337,917,918,918,917,1103
|
|
20230922,111700,457520768,918,918,918,918,100
|
|
20230922,111600,457428968,918,918,918,918,0
|
|
20230922,111500,457428968,918,918,918,918,0
|
|
20230922,111400,457428968,918,918,918,918,0
|
|
20230922,111300,457428968,918,918,918,918,0
|
|
20230922,111200,457428968,918,918,918,918,0
|
|
20230922,111100,457428968,918,918,918,918,0
|
|
20230922,111000,457428968,918,918,918,918,2
|
|
20230922,110900,457427132,918,918,918,918,0
|
|
20230922,110800,457427132,918,920,920,918,5080
|
|
20230922,110700,452760307,920,920,920,920,677
|
|
20230922,110600,452137467,920,920,920,920,1
|
|
20230922,110500,452136547,920,919,920,919,4032
|
|
20230922,110400,448429611,919,919,919,919,0
|
|
20230922,110300,448429611,919,919,919,919,1120
|
|
20230922,110200,447400331,919,919,919,919,0
|
|
20230922,110100,447400331,919,919,919,919,2
|
|
20230922,110000,447398493,918,918,918,918,0
|
|
20230922,105900,447398493,918,918,918,918,2
|
|
20230922,105800,447396657,918,918,918,918,547
|
|
20230922,105700,446894511,918,917,918,917,221
|
|
20230922,105600,446691648,915,915,915,915,6585
|
|
20230922,105500,440666373,914,914,914,914,1999
|
|
20230922,105400,438839287,914,914,914,914,2000
|
|
20230922,105300,437011287,913,913,914,913,3502
|
|
20230922,105200,433813960,913,913,913,913,3000
|
|
20230922,105100,431074960,912,912,912,912,7
|
|
20230922,105000,431068576,912,912,912,912,5421
|
|
20230922,104900,426124624,912,912,912,912,0
|
|
20230922,104800,426124624,912,912,912,912,0
|
|
20230922,104700,426124624,912,912,912,912,246
|
|
20230922,104600,425900272,915,915,915,915,3100
|
|
20230922,104500,423063772,915,916,916,915,14586
|
|
20230922,104400,409715590,916,916,916,916,293
|
|
20230922,104300,409447202,919,917,919,917,2000
|
|
20230922,104200,407609653,919,914,919,914,6000
|
|
20230922,104100,402096247,914,914,914,914,160
|
|
20230922,104000,401950007,915,912,915,912,3081
|
|
20230922,103900,399132029,912,912,912,912,1302
|
|
20230922,103800,397944605,912,912,912,912,908
|
|
20230922,103700,397116509,912,912,912,912,0
|
|
20230922,103600,397116509,912,912,912,912,2000
|
|
20230922,103500,395292509,911,911,911,911,66
|
|
20230922,103400,395232383,913,913,914,913,3880
|
|
20230922,103300,391687641,913,917,919,911,21803
|
|
20230922,103200,371774569,919,917,919,917,4765
|
|
20230922,103100,367404684,919,918,920,916,5537
|
|
20230922,103000,362321896,917,926,926,916,10515
|
|
20230922,102900,352633442,922,925,927,922,25035
|
|
20230922,102800,329498607,924,927,928,918,3180
|
|
20230922,102700,326553262,918,918,928,917,39853
|
|
20230922,102600,289852270,918,918,918,918,0
|
|
20230922,102500,289852270,918,918,918,918,603
|
|
20230922,102400,289298716,917,917,917,917,148
|
|
20230922,102300,289163000,917,917,917,917,4053
|
|
20230922,102200,285446399,916,916,916,916,0
|
|
20230922,102100,285446399,916,916,916,916,1
|
|
20230922,102000,285445483,916,915,916,915,8
|
|
20230922,101900,285438159,913,913,913,913,4
|
|
20230922,101800,285434507,917,915,917,915,5
|
|
20230922,101700,285429924,913,913,913,913,121
|
|
20230922,101600,285319451,912,911,912,911,3
|
|
20230922,101500,285316717,913,913,913,910,2089
|
|
20230922,101400,283412010,913,913,913,912,17
|
|
20230922,101300,283396499,912,912,912,912,0
|
|
20230922,101200,283396499,912,912,912,912,148
|
|
20230922,101100,283261523,910,910,913,910,3023
|
|
20230922,101000,280504553,910,910,912,910,13
|
|
20230922,100900,280492719,910,910,910,910,947
|
|
20230922,100800,279630949,910,910,910,910,55
|
|
20230922,100700,279580899,910,908,910,908,10052
|
|
20230922,100600,270440039,909,907,909,907,105
|
|
20230922,100500,270344764,906,908,908,906,1323
|
|
20230922,100400,269144887,909,908,909,908,777
|
|
20230922,100300,268438715,907,906,907,906,670
|
|
20230922,100200,267831425,906,908,908,905,6392
|
|
20230922,100100,262040703,907,908,908,906,601
|
|
20230922,100000,261495397,906,906,907,906,1271
|
|
20230922,095900,260342657,907,910,910,906,8285
|
|
20230922,095800,252823722,910,913,913,910,26406
|
|
20230922,095700,228789905,913,913,913,913,0
|
|
20230922,095600,228789905,913,914,914,913,1906
|
|
20230922,095500,227049502,917,916,917,915,543
|
|
20230922,095400,226552211,918,918,918,918,2
|
|
20230922,095300,226550375,918,918,918,918,0
|
|
20230922,095200,226550375,918,918,918,918,2218
|
|
20230922,095100,224514251,918,917,918,917,25
|
|
20230922,095000,224491321,916,916,916,916,2
|
|
20230922,094900,224489489,918,918,918,916,210
|
|
20230922,094800,224296711,920,920,920,920,50
|
|
20230922,094700,224250711,917,913,917,913,2498
|
|
20230922,094600,221970011,913,915,915,913,2014
|
|
20230922,094500,220129587,915,917,917,911,30521
|
|
20230922,094400,192187885,918,918,918,918,4482
|
|
20230922,094300,188073409,920,921,921,920,652
|
|
20230922,094200,187473274,921,920,921,920,3506
|
|
20230922,094100,184247749,920,919,920,919,1611
|
|
20230922,094000,182767227,919,920,920,919,1123
|
|
20230922,093900,181735180,920,919,920,919,549
|
|
20230922,093800,181230149,919,919,919,919,100
|
|
20230922,093700,181138249,919,919,919,919,1153
|
|
20230922,093600,180078642,920,920,920,920,3
|
|
20230922,093500,180075882,920,920,920,920,3530
|
|
20230922,093400,176828282,920,920,920,920,2511
|
|
20230922,093300,174518162,920,921,921,920,514
|
|
20230922,093200,174045281,920,920,920,920,102
|
|
20230922,093100,173951441,920,919,920,919,4
|
|
20230922,093000,173947764,918,918,918,918,31
|
|
20230922,092900,173919306,918,918,918,918,94
|
|
20230922,092800,173833014,918,918,918,918,62
|
|
20230922,092700,173776098,916,920,920,916,16777
|
|
20230922,092600,158387641,921,922,922,921,1085
|
|
20230922,092500,157387814,921,921,921,921,2
|
|
20230922,092400,157385972,926,927,927,926,1982
|
|
20230922,092300,155548708,927,927,930,926,6537
|
|
20230922,092200,149480488,927,923,927,923,4411
|
|
20230922,092100,145395467,921,919,922,919,6106
|
|
20230922,092000,139774600,919,919,919,919,2
|
|
20230922,091900,139772762,917,917,917,917,33
|
|
20230922,091800,139742501,917,917,917,917,0
|
|
20230922,091700,139742501,917,916,917,915,3195
|
|
20230922,091600,136815876,922,926,926,922,12915
|
|
20230922,091500,124882329,925,924,925,924,6523
|
|
20230922,091400,118848577,923,922,925,922,3229
|
|
20230922,091300,115867212,922,917,922,917,16460
|
|
20230922,091200,100728801,914,914,914,912,93
|
|
20230922,091100,100643869,911,911,911,911,1200
|
|
20230922,091000,99550669,910,913,917,910,5205
|
|
20230922,090900,94789795,913,911,913,911,1430
|
|
20230922,090800,93485287,911,897,911,890,13272
|
|
20230922,090700,81456182,890,890,894,889,2160
|
|
20230922,090600,79532675,889,890,892,889,2584
|
|
20230922,090500,77233266,890,892,892,890,2848
|
|
20230922,090400,74697545,892,898,898,889,8665
|
|
20230922,090300,66970921,897,900,900,889,12171
|
|
20230922,090200,56066525,889,900,902,889,22422
|
|
20230922,090100,35910255,900,915,916,900,21553
|
|
20230922,090000,16358630,910,916,916,910,17864
|