707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,204400,362896884,801,801,801,801,3415
|
|
20230913,204300,362896884,801,801,801,801,0
|
|
20230913,204200,362896884,801,801,801,801,0
|
|
20230913,204100,362896884,801,801,801,801,0
|
|
20230913,204000,362896884,801,801,801,801,0
|
|
20230913,203900,362896884,801,801,801,801,0
|
|
20230913,203800,362896884,801,801,801,801,0
|
|
20230913,203700,362896884,801,801,801,801,0
|
|
20230913,203600,362896884,801,801,801,801,0
|
|
20230913,203500,362896884,801,801,801,801,0
|
|
20230913,203400,362896884,801,801,801,801,0
|
|
20230913,203300,362896884,801,801,801,801,0
|
|
20230913,203200,362896884,801,801,801,801,0
|
|
20230913,203100,362896884,801,801,801,801,0
|
|
20230913,203000,362896884,801,801,801,801,0
|
|
20230913,202900,362896884,801,801,801,801,0
|
|
20230913,202800,362896884,801,801,801,801,0
|
|
20230913,202700,362896884,801,801,801,801,0
|
|
20230913,202600,362896884,801,801,801,801,0
|
|
20230913,202500,362896884,801,801,801,801,0
|
|
20230913,202400,362896884,801,801,801,801,0
|
|
20230913,202300,362896884,801,801,801,801,0
|
|
20230913,202200,362896884,801,801,801,801,0
|
|
20230913,202100,362896884,801,801,801,801,0
|
|
20230913,202000,362896884,801,801,801,801,0
|
|
20230913,201900,362896884,801,801,801,801,0
|
|
20230913,201800,362896884,801,801,801,801,0
|
|
20230913,201700,362896884,801,801,801,801,0
|
|
20230913,201600,362896884,801,801,801,801,0
|
|
20230913,201500,362896884,801,801,801,801,0
|
|
20230913,201400,362896884,801,801,801,801,3415
|
|
20230913,201300,362896884,801,801,801,801,0
|
|
20230913,201200,362896884,801,801,801,801,0
|
|
20230913,201100,362896884,801,801,801,801,0
|
|
20230913,201000,362896884,801,801,801,801,0
|
|
20230913,200900,362896884,801,801,801,801,0
|
|
20230913,200800,362896884,801,801,801,801,0
|
|
20230913,200700,362896884,801,801,801,801,0
|
|
20230913,200600,362896884,801,801,801,801,0
|
|
20230913,200500,362896884,801,801,801,801,0
|
|
20230913,200400,362896884,801,801,801,801,0
|
|
20230913,200300,362896884,801,801,801,801,0
|
|
20230913,200200,362896884,801,801,801,801,0
|
|
20230913,200100,362896884,801,801,801,801,0
|
|
20230913,200000,362896884,801,801,801,801,0
|
|
20230913,195900,362896884,801,801,801,801,0
|
|
20230913,195800,362896884,801,801,801,801,0
|
|
20230913,195700,362896884,801,801,801,801,0
|
|
20230913,195600,362896884,801,801,801,801,0
|
|
20230913,195500,362896884,801,801,801,801,0
|
|
20230913,195400,362896884,801,801,801,801,0
|
|
20230913,195300,362896884,801,801,801,801,0
|
|
20230913,195200,362896884,801,801,801,801,0
|
|
20230913,195100,362896884,801,801,801,801,0
|
|
20230913,195000,362896884,801,801,801,801,0
|
|
20230913,194900,362896884,801,801,801,801,0
|
|
20230913,194800,362896884,801,801,801,801,0
|
|
20230913,194700,362896884,801,801,801,801,0
|
|
20230913,194600,362896884,801,801,801,801,0
|
|
20230913,194500,362896884,801,801,801,801,0
|
|
20230913,194400,362896884,801,801,801,801,3415
|
|
20230913,194300,362896884,801,801,801,801,0
|
|
20230913,194200,362896884,801,801,801,801,0
|
|
20230913,194100,362896884,801,801,801,801,0
|
|
20230913,194000,362896884,801,801,801,801,0
|
|
20230913,193900,362896884,801,801,801,801,0
|
|
20230913,193800,362896884,801,801,801,801,0
|
|
20230913,193700,362896884,801,801,801,801,0
|
|
20230913,193600,362896884,801,801,801,801,0
|
|
20230913,193500,362896884,801,801,801,801,0
|
|
20230913,193400,362896884,801,801,801,801,0
|
|
20230913,193300,362896884,801,801,801,801,0
|
|
20230913,193200,362896884,801,801,801,801,0
|
|
20230913,193100,362896884,801,801,801,801,0
|
|
20230913,193000,362896884,801,801,801,801,0
|
|
20230913,192900,362896884,801,801,801,801,0
|
|
20230913,192800,362896884,801,801,801,801,0
|
|
20230913,192700,362896884,801,801,801,801,0
|
|
20230913,192600,362896884,801,801,801,801,0
|
|
20230913,192500,362896884,801,801,801,801,0
|
|
20230913,192400,362896884,801,801,801,801,0
|
|
20230913,192300,362896884,801,801,801,801,0
|
|
20230913,192200,362896884,801,801,801,801,0
|
|
20230913,192100,362896884,801,801,801,801,0
|
|
20230913,192000,362896884,801,801,801,801,0
|
|
20230913,191900,362896884,801,801,801,801,0
|
|
20230913,191800,362896884,801,801,801,801,0
|
|
20230913,191700,362896884,801,801,801,801,0
|
|
20230913,191600,362896884,801,801,801,801,0
|
|
20230913,191500,362896884,801,801,801,801,0
|
|
20230913,191400,362896884,801,801,801,801,3415
|
|
20230913,191300,362896884,801,801,801,801,0
|
|
20230913,191200,362896884,801,801,801,801,0
|
|
20230913,191100,362896884,801,801,801,801,0
|
|
20230913,191000,362896884,801,801,801,801,0
|
|
20230913,190900,362896884,801,801,801,801,0
|
|
20230913,190800,362896884,801,801,801,801,0
|
|
20230913,190700,362896884,801,801,801,801,0
|
|
20230913,190600,362896884,801,801,801,801,0
|
|
20230913,190500,362896884,801,801,801,801,0
|
|
20230913,190400,362896884,801,801,801,801,0
|
|
20230913,190300,362896884,801,801,801,801,0
|
|
20230913,190200,362896884,801,801,801,801,0
|
|
20230913,190100,362896884,801,801,801,801,0
|
|
20230913,190000,362896884,801,801,801,801,0
|
|
20230913,185900,362896884,801,801,801,801,0
|
|
20230913,185800,362896884,801,801,801,801,0
|
|
20230913,185700,362896884,801,801,801,801,0
|
|
20230913,185600,362896884,801,801,801,801,0
|
|
20230913,185500,362896884,801,801,801,801,0
|
|
20230913,185400,362896884,801,801,801,801,0
|
|
20230913,185300,362896884,801,801,801,801,0
|
|
20230913,185200,362896884,801,801,801,801,0
|
|
20230913,185100,362896884,801,801,801,801,0
|
|
20230913,185000,362896884,801,801,801,801,0
|
|
20230913,184900,362896884,801,801,801,801,0
|
|
20230913,184800,362896884,801,801,801,801,0
|
|
20230913,184700,362896884,801,801,801,801,0
|
|
20230913,184600,362896884,801,801,801,801,0
|
|
20230913,184500,362896884,801,801,801,801,0
|
|
20230913,184400,362896884,801,801,801,801,3415
|
|
20230913,184300,362896884,801,801,801,801,0
|
|
20230913,184200,362896884,801,801,801,801,0
|
|
20230913,184100,362896884,801,801,801,801,0
|
|
20230913,184000,362896884,801,801,801,801,0
|
|
20230913,183900,362896884,801,801,801,801,0
|
|
20230913,183800,362896884,801,801,801,801,0
|
|
20230913,183700,362896884,801,801,801,801,0
|
|
20230913,183600,362896884,801,801,801,801,0
|
|
20230913,183500,362896884,801,801,801,801,0
|
|
20230913,183400,362896884,801,801,801,801,0
|
|
20230913,183300,362896884,801,801,801,801,0
|
|
20230913,183200,362896884,801,801,801,801,0
|
|
20230913,183100,362896884,801,801,801,801,0
|
|
20230913,183000,362896884,801,801,801,801,0
|
|
20230913,182900,362896884,801,801,801,801,0
|
|
20230913,182800,362896884,801,801,801,801,0
|
|
20230913,182700,362896884,801,801,801,801,0
|
|
20230913,182600,362896884,801,801,801,801,0
|
|
20230913,182500,362896884,801,801,801,801,0
|
|
20230913,182400,362896884,801,801,801,801,0
|
|
20230913,182300,362896884,801,801,801,801,0
|
|
20230913,182200,362896884,801,801,801,801,0
|
|
20230913,182100,362896884,801,801,801,801,0
|
|
20230913,182000,362896884,801,801,801,801,0
|
|
20230913,181900,362896884,801,801,801,801,0
|
|
20230913,181800,362896884,801,801,801,801,0
|
|
20230913,181700,362896884,801,801,801,801,0
|
|
20230913,181600,362896884,801,801,801,801,0
|
|
20230913,181500,362896884,801,801,801,801,0
|
|
20230913,181400,362896884,801,801,801,801,3415
|
|
20230913,181300,362896884,801,801,801,801,0
|
|
20230913,181200,362896884,801,801,801,801,0
|
|
20230913,181100,362896884,801,801,801,801,0
|
|
20230913,181000,362896884,801,801,801,801,0
|
|
20230913,180900,362896884,801,801,801,801,0
|
|
20230913,180800,362896884,801,801,801,801,0
|
|
20230913,180700,362896884,801,801,801,801,0
|
|
20230913,180600,362896884,801,801,801,801,0
|
|
20230913,180500,362896884,801,801,801,801,0
|
|
20230913,180400,362896884,801,801,801,801,0
|
|
20230913,180300,362896884,801,801,801,801,0
|
|
20230913,180200,362896884,801,801,801,801,0
|
|
20230913,180100,362896884,801,801,801,801,0
|
|
20230913,180000,362896884,801,801,801,801,0
|
|
20230913,175900,362896884,801,801,801,801,0
|
|
20230913,175800,362896884,801,801,801,801,0
|
|
20230913,175700,362896884,801,801,801,801,0
|
|
20230913,175600,362896884,801,801,801,801,0
|
|
20230913,175500,362896884,801,801,801,801,0
|
|
20230913,175400,362896884,801,801,801,801,0
|
|
20230913,175300,362896884,801,801,801,801,0
|
|
20230913,175200,362896884,801,801,801,801,0
|
|
20230913,175100,362896884,801,801,801,801,0
|
|
20230913,175000,362896884,801,801,801,801,0
|
|
20230913,174900,362896884,801,801,801,801,0
|
|
20230913,174800,362896884,801,801,801,801,0
|
|
20230913,174700,362896884,801,801,801,801,0
|
|
20230913,174600,362896884,801,801,801,801,0
|
|
20230913,174500,362896884,801,801,801,801,0
|
|
20230913,174400,362896884,801,801,801,801,3415
|
|
20230913,174300,362896884,801,801,801,801,0
|
|
20230913,174200,362896884,801,801,801,801,0
|
|
20230913,174100,362896884,801,801,801,801,0
|
|
20230913,174000,362896884,801,801,801,801,0
|
|
20230913,173900,362896884,801,801,801,801,0
|
|
20230913,173800,362896884,801,801,801,801,0
|
|
20230913,173700,362896884,801,801,801,801,0
|
|
20230913,173600,362896884,801,801,801,801,0
|
|
20230913,173500,362896884,801,801,801,801,0
|
|
20230913,173400,362896884,801,801,801,801,0
|
|
20230913,173300,362896884,801,801,801,801,0
|
|
20230913,173200,362896884,801,801,801,801,0
|
|
20230913,173100,362896884,801,801,801,801,0
|
|
20230913,173000,362896884,801,801,801,801,0
|
|
20230913,172900,362896884,801,801,801,801,0
|
|
20230913,172800,362896884,801,801,801,801,0
|
|
20230913,172700,362896884,801,801,801,801,0
|
|
20230913,172600,362896884,801,801,801,801,0
|
|
20230913,172500,362896884,801,801,801,801,0
|
|
20230913,172400,362896884,801,801,801,801,0
|
|
20230913,172300,362896884,801,801,801,801,0
|
|
20230913,172200,362896884,801,801,801,801,0
|
|
20230913,172100,362896884,801,801,801,801,0
|
|
20230913,172000,362896884,801,801,801,801,0
|
|
20230913,171900,362896884,801,801,801,801,0
|
|
20230913,171800,362896884,801,801,801,801,0
|
|
20230913,171700,362896884,801,801,801,801,0
|
|
20230913,171600,362896884,801,801,801,801,0
|
|
20230913,171500,362896884,801,801,801,801,0
|
|
20230913,171400,362896884,801,801,801,801,3415
|
|
20230913,171300,362896884,801,801,801,801,0
|
|
20230913,171200,362896884,801,801,801,801,0
|
|
20230913,171100,362896884,801,801,801,801,0
|
|
20230913,171000,362896884,801,801,801,801,0
|
|
20230913,170900,362896884,801,801,801,801,0
|
|
20230913,170800,362896884,801,801,801,801,0
|
|
20230913,170700,362896884,801,801,801,801,0
|
|
20230913,170600,362896884,801,801,801,801,0
|
|
20230913,170500,362896884,801,801,801,801,0
|
|
20230913,170400,362896884,801,801,801,801,0
|
|
20230913,170300,362896884,801,801,801,801,0
|
|
20230913,170200,362896884,801,801,801,801,0
|
|
20230913,170100,362896884,801,801,801,801,0
|
|
20230913,170000,362896884,801,801,801,801,0
|
|
20230913,165900,362896884,801,801,801,801,0
|
|
20230913,165800,362896884,801,801,801,801,0
|
|
20230913,165700,362896884,801,801,801,801,0
|
|
20230913,165600,362896884,801,801,801,801,0
|
|
20230913,165500,362896884,801,801,801,801,0
|
|
20230913,165400,362896884,801,801,801,801,0
|
|
20230913,165300,362896884,801,801,801,801,0
|
|
20230913,165200,362896884,801,801,801,801,0
|
|
20230913,165100,362896884,801,801,801,801,0
|
|
20230913,165000,362896884,801,801,801,801,0
|
|
20230913,164900,362896884,801,801,801,801,0
|
|
20230913,164800,362896884,801,801,801,801,0
|
|
20230913,164700,362896884,801,801,801,801,0
|
|
20230913,164600,362896884,801,801,801,801,0
|
|
20230913,164500,362896884,801,801,801,801,0
|
|
20230913,164400,362896884,801,801,801,801,3415
|
|
20230913,164300,362896884,801,801,801,801,0
|
|
20230913,164200,362896884,801,801,801,801,0
|
|
20230913,164100,362896884,801,801,801,801,0
|
|
20230913,164000,362896884,801,801,801,801,0
|
|
20230913,163900,362896884,801,801,801,801,0
|
|
20230913,163800,362896884,801,801,801,801,0
|
|
20230913,163700,362896884,801,801,801,801,0
|
|
20230913,163600,362896884,801,801,801,801,0
|
|
20230913,163500,362896884,801,801,801,801,0
|
|
20230913,163400,362896884,801,801,801,801,0
|
|
20230913,163300,362896884,801,801,801,801,0
|
|
20230913,163200,362896884,801,801,801,801,0
|
|
20230913,163100,362896884,801,801,801,801,0
|
|
20230913,163000,362896884,801,801,801,801,0
|
|
20230913,162900,362896884,801,801,801,801,0
|
|
20230913,162800,362896884,801,801,801,801,0
|
|
20230913,162700,362896884,801,801,801,801,0
|
|
20230913,162600,362896884,801,801,801,801,0
|
|
20230913,162500,362896884,801,801,801,801,0
|
|
20230913,162400,362896884,801,801,801,801,0
|
|
20230913,162300,362896884,801,801,801,801,0
|
|
20230913,162200,362896884,801,801,801,801,0
|
|
20230913,162100,362896884,801,801,801,801,0
|
|
20230913,162000,362896884,801,801,801,801,0
|
|
20230913,161900,362896884,801,801,801,801,0
|
|
20230913,161800,362896884,801,801,801,801,0
|
|
20230913,161700,362896884,801,801,801,801,0
|
|
20230913,161600,362896884,801,801,801,801,0
|
|
20230913,161500,362896884,801,801,801,801,0
|
|
20230913,161400,362896884,801,801,801,801,3415
|
|
20230913,161300,362896884,801,801,801,801,0
|
|
20230913,161200,362896884,801,801,801,801,0
|
|
20230913,161100,362896884,801,801,801,801,0
|
|
20230913,161000,362896884,801,801,801,801,0
|
|
20230913,160900,362896884,801,801,801,801,0
|
|
20230913,160800,362896884,801,801,801,801,0
|
|
20230913,160700,362896884,801,801,801,801,0
|
|
20230913,160600,362896884,801,801,801,801,0
|
|
20230913,160500,362896884,801,801,801,801,0
|
|
20230913,160400,362896884,801,801,801,801,0
|
|
20230913,160300,362896884,801,801,801,801,0
|
|
20230913,160200,362896884,801,801,801,801,0
|
|
20230913,160100,362896884,801,801,801,801,0
|
|
20230913,160000,362896884,801,801,801,801,0
|
|
20230913,155900,362896884,801,801,801,801,0
|
|
20230913,155800,362896884,801,801,801,801,0
|
|
20230913,155700,362896884,801,801,801,801,0
|
|
20230913,155600,362896884,801,801,801,801,0
|
|
20230913,155500,362896884,801,801,801,801,0
|
|
20230913,155400,362896884,801,801,801,801,0
|
|
20230913,155300,362896884,801,801,801,801,0
|
|
20230913,155200,362896884,801,801,801,801,0
|
|
20230913,155100,362896884,801,801,801,801,0
|
|
20230913,155000,362896884,801,801,801,801,0
|
|
20230913,154900,362896884,801,801,801,801,0
|
|
20230913,154800,362896884,801,801,801,801,0
|
|
20230913,154700,362896884,801,801,801,801,0
|
|
20230913,154600,362896884,801,801,801,801,0
|
|
20230913,154500,362896884,801,801,801,801,0
|
|
20230913,154400,362896884,801,801,801,801,3415
|
|
20230913,154300,362896884,801,801,801,801,0
|
|
20230913,154200,362896884,801,801,801,801,0
|
|
20230913,154100,362896884,801,801,801,801,0
|
|
20230913,154000,362896884,801,801,801,801,0
|
|
20230913,153900,362896884,801,801,801,801,0
|
|
20230913,153800,362896884,801,801,801,801,0
|
|
20230913,153700,362896884,801,801,801,801,0
|
|
20230913,153600,362896884,801,801,801,801,0
|
|
20230913,153500,362896884,801,801,801,801,0
|
|
20230913,153400,362896884,801,801,801,801,0
|
|
20230913,153300,362896884,801,801,801,801,0
|
|
20230913,153200,362896884,801,801,801,801,0
|
|
20230913,153100,362896884,801,801,801,801,0
|
|
20230913,153000,362896884,801,801,801,801,3415
|
|
20230913,152900,360161469,802,802,802,802,0
|
|
20230913,152800,360161469,802,802,802,802,0
|
|
20230913,152700,360161469,802,802,802,802,0
|
|
20230913,152600,360161469,802,802,802,802,0
|
|
20230913,152500,360161469,802,802,802,802,0
|
|
20230913,152400,360161469,802,802,802,802,0
|
|
20230913,152300,360161469,802,802,802,802,0
|
|
20230913,152200,360161469,802,802,802,802,0
|
|
20230913,152100,360161469,802,802,802,802,0
|
|
20230913,152000,360161469,802,802,802,802,0
|
|
20230913,151900,360161469,802,804,805,802,7343
|
|
20230913,151800,354261441,804,805,805,804,599
|
|
20230913,151700,353779345,805,804,805,803,1324
|
|
20230913,151600,352715870,803,802,803,802,3561
|
|
20230913,151500,349857859,802,800,802,800,1005
|
|
20230913,151400,349053857,800,801,801,800,12
|
|
20230913,151300,349044246,801,801,801,801,2846
|
|
20230913,151200,346764600,801,799,801,799,6001
|
|
20230913,151100,341957801,798,798,798,798,0
|
|
20230913,151000,341957801,798,798,798,798,0
|
|
20230913,150900,341957801,798,798,798,798,0
|
|
20230913,150800,341957801,798,798,798,798,1
|
|
20230913,150700,341957003,801,801,801,801,2
|
|
20230913,150600,341955401,798,799,799,798,1008
|
|
20230913,150500,341150010,799,799,799,799,0
|
|
20230913,150400,341150010,799,799,799,799,1
|
|
20230913,150300,341149211,802,801,802,799,601
|
|
20230913,150200,340667275,799,799,799,799,0
|
|
20230913,150100,340667275,799,799,799,799,1
|
|
20230913,150000,340666476,799,799,799,799,21
|
|
20230913,145900,340649697,798,799,799,798,14686
|
|
20230913,145800,328930268,798,798,799,798,502
|
|
20230913,145700,328529172,799,799,799,799,480
|
|
20230913,145600,328145652,799,799,799,799,100
|
|
20230913,145500,328065752,799,799,799,799,0
|
|
20230913,145400,328065752,799,799,799,799,1
|
|
20230913,145300,328064953,799,799,799,799,1
|
|
20230913,145200,328064154,798,799,799,798,201
|
|
20230913,145100,327903556,799,798,799,798,3400
|
|
20230913,145000,325189956,798,799,799,798,252
|
|
20230913,144900,324988610,801,801,801,801,0
|
|
20230913,144800,324988610,801,801,801,801,1
|
|
20230913,144700,324987809,798,799,799,798,6504
|
|
20230913,144600,319797614,799,799,799,799,100
|
|
20230913,144500,319717714,801,798,801,798,2
|
|
20230913,144400,319716115,798,798,798,798,1
|
|
20230913,144300,319715317,801,801,801,801,10
|
|
20230913,144200,319707307,799,799,799,799,0
|
|
20230913,144100,319707307,799,799,799,799,100
|
|
20230913,144000,319627407,798,798,798,798,200
|
|
20230913,143900,319467807,798,798,798,798,0
|
|
20230913,143800,319467807,798,798,798,798,0
|
|
20230913,143700,319467807,798,798,798,798,1
|
|
20230913,143600,319467009,797,798,798,797,207
|
|
20230913,143500,319301824,798,798,798,798,0
|
|
20230913,143400,319301824,798,798,798,798,65
|
|
20230913,143300,319249954,798,797,798,797,13
|
|
20230913,143200,319239581,798,798,798,798,1558
|
|
20230913,143100,317996297,797,799,799,797,1262
|
|
20230913,143000,316989187,801,798,801,798,523
|
|
20230913,142900,316571827,798,798,798,798,12
|
|
20230913,142800,316562251,798,799,799,798,4965
|
|
20230913,142700,312599971,798,798,798,798,0
|
|
20230913,142600,312599971,798,798,801,798,515
|
|
20230913,142500,312188998,798,800,800,798,12523
|
|
20230913,142400,302183918,800,800,800,800,2026
|
|
20230913,142300,300563118,800,800,800,800,400
|
|
20230913,142200,300243118,800,800,800,800,1
|
|
20230913,142100,300242318,801,801,801,801,1
|
|
20230913,142000,300241517,800,800,800,800,0
|
|
20230913,141900,300241517,800,800,800,800,0
|
|
20230913,141800,300241517,800,800,801,800,5859
|
|
20230913,141700,295552713,799,799,799,799,1
|
|
20230913,141600,295551914,800,800,800,800,0
|
|
20230913,141500,295551914,800,800,800,800,0
|
|
20230913,141400,295551914,800,800,800,800,1317
|
|
20230913,141300,294498314,801,801,801,800,1267
|
|
20230913,141200,293484669,802,802,802,802,0
|
|
20230913,141100,293484669,802,802,802,802,0
|
|
20230913,141000,293484669,802,802,802,802,0
|
|
20230913,140900,293484669,802,802,802,802,0
|
|
20230913,140800,293484669,802,802,802,802,50
|
|
20230913,140700,293444569,802,802,802,802,100
|
|
20230913,140600,293364369,802,802,802,802,0
|
|
20230913,140500,293364369,802,803,803,802,3138
|
|
20230913,140400,290845683,803,802,803,802,1872
|
|
20230913,140300,289343339,802,802,802,802,2000
|
|
20230913,140200,287739339,802,802,802,802,57
|
|
20230913,140100,287693625,802,802,802,802,71
|
|
20230913,140000,287636683,802,802,802,802,1429
|
|
20230913,135900,286490625,802,802,802,802,1
|
|
20230913,135800,286489823,802,802,802,802,1227
|
|
20230913,135700,285505769,802,802,802,802,0
|
|
20230913,135600,285505769,802,802,802,802,0
|
|
20230913,135500,285505769,802,802,802,802,0
|
|
20230913,135400,285505769,802,802,802,802,0
|
|
20230913,135300,285505769,802,800,802,800,134
|
|
20230913,135200,285398303,802,800,802,800,51
|
|
20230913,135100,285357403,802,802,802,802,0
|
|
20230913,135000,285357403,802,800,802,800,3
|
|
20230913,134900,285354999,802,802,802,802,0
|
|
20230913,134800,285354999,802,802,802,802,0
|
|
20230913,134700,285354999,802,803,803,801,304
|
|
20230913,134600,285111490,800,800,800,800,0
|
|
20230913,134500,285111490,800,800,803,800,7
|
|
20230913,134400,285105884,803,803,803,803,0
|
|
20230913,134300,285105884,803,803,803,803,0
|
|
20230913,134200,285105884,803,803,803,803,2
|
|
20230913,134100,285104278,800,800,800,800,3000
|
|
20230913,134000,282704278,803,802,803,802,1373
|
|
20230913,133900,281603131,799,799,799,799,0
|
|
20230913,133800,281603131,799,799,799,799,0
|
|
20230913,133700,281603131,799,800,800,799,6518
|
|
20230913,133600,276388732,800,800,800,800,0
|
|
20230913,133500,276388732,800,801,801,800,6341
|
|
20230913,133400,271314635,801,801,801,801,0
|
|
20230913,133300,271314635,801,801,801,801,1
|
|
20230913,133200,271313834,801,801,801,801,47
|
|
20230913,133100,271276187,801,801,801,801,0
|
|
20230913,133000,271276187,801,801,801,801,113
|
|
20230913,132900,271185674,800,800,800,800,0
|
|
20230913,132800,271185674,800,800,800,800,0
|
|
20230913,132700,271185674,800,800,800,800,0
|
|
20230913,132600,271185674,800,800,800,800,0
|
|
20230913,132500,271185674,800,800,800,800,1
|
|
20230913,132400,271184874,800,800,800,800,126
|
|
20230913,132300,271084074,800,801,801,800,633
|
|
20230913,132200,270577042,801,801,801,801,24
|
|
20230913,132100,270557818,800,801,801,800,202
|
|
20230913,132000,270396217,798,798,798,798,0
|
|
20230913,131900,270396217,798,798,798,798,0
|
|
20230913,131800,270396217,798,799,799,798,7
|
|
20230913,131700,270390625,802,802,802,802,0
|
|
20230913,131600,270390625,802,802,802,802,0
|
|
20230913,131500,270390625,802,799,802,798,3001
|
|
20230913,131400,267995615,799,799,799,799,1
|
|
20230913,131300,267994816,802,802,802,802,30
|
|
20230913,131200,267970756,799,799,799,799,750
|
|
20230913,131100,267371506,799,799,799,799,0
|
|
20230913,131000,267371506,799,800,800,799,13500
|
|
20230913,130900,256582006,800,800,800,800,1138
|
|
20230913,130800,255671606,800,800,800,800,0
|
|
20230913,130700,255671606,800,800,800,800,4000
|
|
20230913,130600,252471606,801,801,801,801,1271
|
|
20230913,130500,251453535,803,803,803,803,0
|
|
20230913,130400,251453535,803,803,803,803,0
|
|
20230913,130300,251453535,803,803,803,803,753
|
|
20230913,130200,250848876,801,801,801,801,0
|
|
20230913,130100,250848876,801,802,802,801,1010
|
|
20230913,130000,250039856,802,801,802,801,2001
|
|
20230913,125900,248435055,802,801,802,801,6
|
|
20230913,125800,248430248,800,800,800,800,1
|
|
20230913,125700,248429448,800,802,802,800,5
|
|
20230913,125600,248425444,800,800,800,800,1
|
|
20230913,125500,248424644,800,800,800,800,2000
|
|
20230913,125400,246824644,802,802,802,802,1000
|
|
20230913,125300,246022644,802,802,802,802,0
|
|
20230913,125200,246022644,802,802,802,802,1
|
|
20230913,125100,246021842,802,801,802,801,200
|
|
20230913,125000,245861640,800,800,800,800,9
|
|
20230913,124900,245854440,802,802,802,802,0
|
|
20230913,124800,245854440,802,802,802,802,1
|
|
20230913,124700,245853638,800,801,801,800,68
|
|
20230913,124600,245799206,801,801,801,801,17
|
|
20230913,124500,245785589,802,802,802,802,0
|
|
20230913,124400,245785589,802,801,802,801,2
|
|
20230913,124300,245783986,800,800,800,800,80
|
|
20230913,124200,245719986,800,801,801,800,172
|
|
20230913,124100,245582215,802,802,802,802,0
|
|
20230913,124000,245582215,802,801,802,801,3
|
|
20230913,123900,245579810,801,801,801,801,500
|
|
20230913,123800,245179310,801,801,801,801,0
|
|
20230913,123700,245179310,801,801,801,801,0
|
|
20230913,123600,245179310,801,801,801,801,0
|
|
20230913,123500,245179310,801,801,801,801,1
|
|
20230913,123400,245178509,802,802,802,802,200
|
|
20230913,123300,245018109,801,801,801,801,0
|
|
20230913,123200,245018109,801,800,801,800,480
|
|
20230913,123100,244633630,800,800,800,800,1200
|
|
20230913,123000,243673630,800,800,800,800,0
|
|
20230913,122900,243673630,800,800,800,800,0
|
|
20230913,122800,243673630,800,800,800,800,1
|
|
20230913,122700,243672830,801,801,801,801,500
|
|
20230913,122600,243272330,800,800,800,800,1
|
|
20230913,122500,243271530,801,801,801,801,2
|
|
20230913,122400,243269928,799,799,801,799,82
|
|
20230913,122300,243204329,800,800,800,800,6002
|
|
20230913,122200,238402729,799,799,799,799,5
|
|
20230913,122100,238398734,799,799,799,799,0
|
|
20230913,122000,238398734,799,799,799,799,630
|
|
20230913,121900,237895364,799,799,799,799,0
|
|
20230913,121800,237895364,799,799,799,799,3000
|
|
20230913,121700,235498364,800,799,800,799,6
|
|
20230913,121600,235493565,800,799,800,799,172
|
|
20230913,121500,235356135,799,799,799,799,495
|
|
20230913,121400,234960630,799,800,800,799,3
|
|
20230913,121300,234958231,800,800,800,800,500
|
|
20230913,121200,234558231,799,799,799,799,0
|
|
20230913,121100,234558231,799,799,799,799,1
|
|
20230913,121000,234557432,800,800,800,800,0
|
|
20230913,120900,234557432,800,800,800,800,2
|
|
20230913,120800,234555832,799,799,799,799,2585
|
|
20230913,120700,232490417,799,799,799,799,0
|
|
20230913,120600,232490417,799,799,799,799,0
|
|
20230913,120500,232490417,799,799,799,799,0
|
|
20230913,120400,232490417,799,799,799,799,0
|
|
20230913,120300,232490417,799,799,799,799,6601
|
|
20230913,120200,227216218,800,800,800,800,2
|
|
20230913,120100,227214618,799,800,800,799,83
|
|
20230913,120000,227148219,800,800,800,800,0
|
|
20230913,115900,227148219,800,800,800,800,3
|
|
20230913,115800,227145819,799,799,799,799,2729
|
|
20230913,115700,224965348,798,798,798,798,0
|
|
20230913,115600,224965348,798,798,798,798,1
|
|
20230913,115500,224964550,799,799,799,799,237
|
|
20230913,115400,224775187,799,799,799,799,2
|
|
20230913,115300,224773589,798,799,799,798,3
|
|
20230913,115200,224771193,798,798,798,797,14796
|
|
20230913,115100,212963986,798,799,799,798,3306
|
|
20230913,115000,210325698,799,798,799,798,10
|
|
20230913,114900,210317713,798,798,798,798,0
|
|
20230913,114800,210317713,798,799,799,798,101
|
|
20230913,114700,210237015,799,799,799,799,0
|
|
20230913,114600,210237015,799,799,799,799,105
|
|
20230913,114500,210153120,797,797,797,797,0
|
|
20230913,114400,210153120,797,799,799,797,101
|
|
20230913,114300,210072423,799,798,799,798,58
|
|
20230913,114200,210026135,799,798,799,798,17
|
|
20230913,114100,210012557,797,797,798,797,3
|
|
20230913,114000,210010165,798,797,798,797,9974
|
|
20230913,113900,202060387,797,797,797,797,395
|
|
20230913,113800,201745572,796,796,796,796,1
|
|
20230913,113700,201744776,797,797,797,797,300
|
|
20230913,113600,201505676,796,797,797,796,16
|
|
20230913,113500,201492925,796,796,796,796,0
|
|
20230913,113400,201492925,796,796,796,796,7241
|
|
20230913,113300,195729089,797,797,797,797,1664
|
|
20230913,113200,194402881,799,799,799,799,0
|
|
20230913,113100,194402881,799,799,799,798,1332
|
|
20230913,113000,193339643,799,799,799,799,732
|
|
20230913,112900,192754775,799,798,799,797,1067
|
|
20230913,112800,191903263,797,798,798,796,203
|
|
20230913,112700,191741272,796,796,796,796,1
|
|
20230913,112600,191740476,796,797,797,796,7453
|
|
20230913,112500,185806407,797,797,797,797,29
|
|
20230913,112400,185783294,797,797,798,797,10
|
|
20230913,112300,185775320,797,797,797,797,0
|
|
20230913,112200,185775320,797,797,797,797,1
|
|
20230913,112100,185774523,798,798,798,798,0
|
|
20230913,112000,185774523,798,798,798,798,40
|
|
20230913,111900,185742603,796,796,796,796,0
|
|
20230913,111800,185742603,796,796,796,796,0
|
|
20230913,111700,185742603,796,796,796,796,2001
|
|
20230913,111600,184149807,796,797,797,796,110
|
|
20230913,111500,184062242,796,796,796,796,101
|
|
20230913,111400,183981846,796,796,796,796,2097
|
|
20230913,111300,182312634,796,799,799,796,650
|
|
20230913,111200,181795084,796,799,799,796,108
|
|
20230913,111100,181709001,796,796,796,796,6316
|
|
20230913,111000,176681465,796,799,799,796,5027
|
|
20230913,110900,172677915,797,797,797,797,4846
|
|
20230913,110800,168815653,799,797,799,797,53
|
|
20230913,110700,168773312,797,798,800,797,10470
|
|
20230913,110600,160420250,799,799,800,799,6176
|
|
20230913,110500,155485526,800,799,800,799,606
|
|
20230913,110400,155001227,799,800,800,799,24
|
|
20230913,110300,154982037,800,800,800,800,0
|
|
20230913,110200,154982037,800,800,800,799,503
|
|
20230913,110100,154580138,799,800,800,799,1550
|
|
20230913,110000,153341388,800,800,800,800,141
|
|
20230913,105900,153228588,800,800,800,800,1500
|
|
20230913,105800,152028588,800,800,800,800,1060
|
|
20230913,105700,151180588,800,800,800,800,95
|
|
20230913,105600,151104588,800,800,800,800,60
|
|
20230913,105500,151056588,800,800,800,800,140
|
|
20230913,105400,150944588,800,799,800,799,29
|
|
20230913,105300,150921415,799,800,800,799,50
|
|
20230913,105200,150881416,800,800,800,800,100
|
|
20230913,105100,150801416,800,799,800,799,414
|
|
20230913,105000,150470516,799,799,800,799,9512
|
|
20230913,104900,142870427,800,800,800,799,220
|
|
20230913,104800,142694627,800,800,800,800,1010
|
|
20230913,104700,141886627,800,799,800,799,402
|
|
20230913,104600,141565028,799,801,801,799,2001
|
|
20230913,104500,139966227,800,801,801,799,13047
|
|
20230913,104400,129535257,801,801,801,801,190
|
|
20230913,104300,129383067,801,801,801,801,10
|
|
20230913,104200,129375057,802,801,802,801,2620
|
|
20230913,104100,127276436,801,801,801,801,0
|
|
20230913,104000,127276436,801,801,801,801,1000
|
|
20230913,103900,126475436,801,801,801,801,50
|
|
20230913,103800,126435386,800,801,801,800,16
|
|
20230913,103700,126422576,801,801,801,801,182
|
|
20230913,103600,126276794,803,801,803,801,5215
|
|
20230913,103500,122099575,801,801,801,801,211
|
|
20230913,103400,121930564,801,801,801,801,240
|
|
20230913,103300,121738324,801,801,801,801,804
|
|
20230913,103200,121094320,801,801,801,801,3675
|
|
20230913,103100,118150645,803,802,803,801,1003
|
|
20230913,103000,117347201,801,801,801,801,1500
|
|
20230913,102900,116145701,803,803,803,803,465
|
|
20230913,102800,115772306,803,803,803,803,0
|
|
20230913,102700,115772306,803,803,804,803,4530
|
|
20230913,102600,112134714,803,802,803,802,3611
|
|
20230913,102500,109238168,803,803,803,803,408
|
|
20230913,102400,108910544,804,804,804,804,0
|
|
20230913,102300,108910544,804,804,804,804,2
|
|
20230913,102200,108908936,803,804,804,803,1313
|
|
20230913,102100,107854584,804,804,804,804,5
|
|
20230913,102000,107850564,804,804,804,804,23
|
|
20230913,101900,107832072,804,804,804,804,85
|
|
20230913,101800,107763732,804,803,804,803,2241
|
|
20230913,101700,105962668,803,803,803,803,100
|
|
20230913,101600,105882368,803,803,803,803,0
|
|
20230913,101500,105882368,803,803,803,803,1
|
|
20230913,101400,105881565,803,803,803,802,720
|
|
20230913,101300,105303425,801,802,802,801,7026
|
|
20230913,101200,99674100,802,802,802,802,0
|
|
20230913,101100,99674100,802,802,802,802,3506
|
|
20230913,101000,96862288,802,802,802,802,0
|
|
20230913,100900,96862288,802,802,802,802,121
|
|
20230913,100800,96765246,801,801,801,801,1
|
|
20230913,100700,96764445,803,803,803,803,0
|
|
20230913,100600,96764445,803,803,803,803,0
|
|
20230913,100500,96764445,803,802,803,801,481
|
|
20230913,100400,96379006,803,803,803,803,0
|
|
20230913,100300,96379006,803,802,803,802,1203
|
|
20230913,100200,95412998,802,802,802,802,1700
|
|
20230913,100100,94049598,803,803,803,803,53
|
|
20230913,100000,94007039,803,802,803,802,2
|
|
20230913,095900,94005434,803,803,803,803,0
|
|
20230913,095800,94005434,803,803,803,803,100
|
|
20230913,095700,93925134,803,803,803,803,2
|
|
20230913,095600,93923528,803,803,803,803,0
|
|
20230913,095500,93923528,803,803,803,803,13
|
|
20230913,095400,93913089,803,803,803,803,1
|
|
20230913,095300,93912286,803,803,803,803,0
|
|
20230913,095200,93912286,803,803,803,803,0
|
|
20230913,095100,93912286,803,803,803,803,0
|
|
20230913,095000,93912286,803,801,803,801,32
|
|
20230913,094900,93886592,800,801,801,800,2210
|
|
20230913,094800,92118456,803,803,803,800,24486
|
|
20230913,094700,72520270,803,803,803,803,200
|
|
20230913,094600,72359670,803,803,803,803,2
|
|
20230913,094500,72358064,803,800,804,800,6538
|
|
20230913,094400,67124956,804,804,804,804,101
|
|
20230913,094300,67043752,804,804,804,799,18059
|
|
20230913,094200,52589080,804,804,804,804,0
|
|
20230913,094100,52589080,804,804,804,804,0
|
|
20230913,094000,52589080,804,804,804,804,0
|
|
20230913,093900,52589080,804,804,804,804,300
|
|
20230913,093800,52347880,804,804,804,804,0
|
|
20230913,093700,52347880,804,804,804,804,1
|
|
20230913,093600,52347076,804,804,804,802,206
|
|
20230913,093500,52181460,804,804,804,804,507
|
|
20230913,093400,51773832,801,802,802,801,7000
|
|
20230913,093300,46164831,804,804,804,804,1
|
|
20230913,093200,46164027,804,804,804,804,4
|
|
20230913,093100,46160811,804,804,804,804,73
|
|
20230913,093000,46102119,801,801,801,801,1100
|
|
20230913,092900,45221019,804,804,804,804,310
|
|
20230913,092800,44971779,804,801,804,801,290
|
|
20230913,092700,44739486,801,800,801,800,560
|
|
20230913,092600,44291438,801,803,803,801,4436
|
|
20230913,092500,40734838,805,805,805,805,0
|
|
20230913,092400,40734838,805,804,805,804,104
|
|
20230913,092300,40651220,802,802,802,802,1300
|
|
20230913,092200,39608620,802,802,802,802,246
|
|
20230913,092100,39411328,802,802,805,801,1008
|
|
20230913,092000,38603365,805,802,806,802,4005
|
|
20230913,091900,35391341,808,808,808,808,3
|
|
20230913,091800,35388917,809,809,809,809,0
|
|
20230913,091700,35388917,809,803,809,802,5043
|
|
20230913,091600,31324960,806,803,806,801,5841
|
|
20230913,091500,26629622,801,802,802,801,3002
|
|
20230913,091400,24225009,803,803,803,803,3
|
|
20230913,091300,24222600,800,803,803,800,2250
|
|
20230913,091200,22419600,803,803,803,803,111
|
|
20230913,091100,22330467,803,801,803,801,1004
|
|
20230913,091000,21524261,801,799,801,799,2
|
|
20230913,090900,21522661,800,801,801,800,1512
|
|
20230913,090800,20312049,799,799,799,799,6001
|
|
20230913,090700,15517250,799,803,803,799,3326
|
|
20230913,090600,12856604,803,802,803,801,1415
|
|
20230913,090500,11723021,802,803,803,801,1089
|
|
20230913,090400,10850628,803,803,803,803,30
|
|
20230913,090300,10826538,803,803,803,801,6625
|
|
20230913,090200,5511546,803,803,803,802,539
|
|
20230913,090100,5079193,803,803,803,802,4760
|
|
20230913,090000,1259913,809,803,809,803,1470
|