621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191800,95433783,709,709,709,709,1852
|
|
20230927,191700,95433783,709,709,709,709,0
|
|
20230927,191600,95433783,709,709,709,709,0
|
|
20230927,191500,95433783,709,709,709,709,0
|
|
20230927,191400,95433783,709,709,709,709,0
|
|
20230927,191300,95433783,709,709,709,709,0
|
|
20230927,191200,95433783,709,709,709,709,0
|
|
20230927,191100,95433783,709,709,709,709,0
|
|
20230927,191000,95433783,709,709,709,709,0
|
|
20230927,190900,95433783,709,709,709,709,0
|
|
20230927,190800,95433783,709,709,709,709,0
|
|
20230927,190700,95433783,709,709,709,709,0
|
|
20230927,190600,95433783,709,709,709,709,0
|
|
20230927,190500,95433783,709,709,709,709,0
|
|
20230927,190400,95433783,709,709,709,709,0
|
|
20230927,190300,95433783,709,709,709,709,0
|
|
20230927,190200,95433783,709,709,709,709,0
|
|
20230927,190100,95433783,709,709,709,709,0
|
|
20230927,190000,95433783,709,709,709,709,0
|
|
20230927,185900,95433783,709,709,709,709,0
|
|
20230927,185800,95433783,709,709,709,709,0
|
|
20230927,185700,95433783,709,709,709,709,0
|
|
20230927,185600,95433783,709,709,709,709,0
|
|
20230927,185500,95433783,709,709,709,709,0
|
|
20230927,185400,95433783,709,709,709,709,0
|
|
20230927,185300,95433783,709,709,709,709,0
|
|
20230927,185200,95433783,709,709,709,709,0
|
|
20230927,185100,95433783,709,709,709,709,0
|
|
20230927,185000,95433783,709,709,709,709,0
|
|
20230927,184900,95433783,709,709,709,709,0
|
|
20230927,184800,95433783,709,709,709,709,1852
|
|
20230927,184700,95433783,709,709,709,709,0
|
|
20230927,184600,95433783,709,709,709,709,0
|
|
20230927,184500,95433783,709,709,709,709,0
|
|
20230927,184400,95433783,709,709,709,709,0
|
|
20230927,184300,95433783,709,709,709,709,0
|
|
20230927,184200,95433783,709,709,709,709,0
|
|
20230927,184100,95433783,709,709,709,709,0
|
|
20230927,184000,95433783,709,709,709,709,0
|
|
20230927,183900,95433783,709,709,709,709,0
|
|
20230927,183800,95433783,709,709,709,709,0
|
|
20230927,183700,95433783,709,709,709,709,0
|
|
20230927,183600,95433783,709,709,709,709,0
|
|
20230927,183500,95433783,709,709,709,709,0
|
|
20230927,183400,95433783,709,709,709,709,0
|
|
20230927,183300,95433783,709,709,709,709,0
|
|
20230927,183200,95433783,709,709,709,709,0
|
|
20230927,183100,95433783,709,709,709,709,0
|
|
20230927,183000,95433783,709,709,709,709,0
|
|
20230927,182900,95433783,709,709,709,709,0
|
|
20230927,182800,95433783,709,709,709,709,0
|
|
20230927,182700,95433783,709,709,709,709,0
|
|
20230927,182600,95433783,709,709,709,709,0
|
|
20230927,182500,95433783,709,709,709,709,0
|
|
20230927,182400,95433783,709,709,709,709,0
|
|
20230927,182300,95433783,709,709,709,709,0
|
|
20230927,182200,95433783,709,709,709,709,0
|
|
20230927,182100,95433783,709,709,709,709,0
|
|
20230927,182000,95433783,709,709,709,709,0
|
|
20230927,181900,95433783,709,709,709,709,0
|
|
20230927,181800,95433783,709,709,709,709,1852
|
|
20230927,181700,95433783,709,709,709,709,0
|
|
20230927,181600,95433783,709,709,709,709,0
|
|
20230927,181500,95433783,709,709,709,709,0
|
|
20230927,181400,95433783,709,709,709,709,0
|
|
20230927,181300,95433783,709,709,709,709,0
|
|
20230927,181200,95433783,709,709,709,709,0
|
|
20230927,181100,95433783,709,709,709,709,0
|
|
20230927,181000,95433783,709,709,709,709,0
|
|
20230927,180900,95433783,709,709,709,709,0
|
|
20230927,180800,95433783,709,709,709,709,0
|
|
20230927,180700,95433783,709,709,709,709,0
|
|
20230927,180600,95433783,709,709,709,709,0
|
|
20230927,180500,95433783,709,709,709,709,0
|
|
20230927,180400,95433783,709,709,709,709,0
|
|
20230927,180300,95433783,709,709,709,709,0
|
|
20230927,180200,95433783,709,709,709,709,0
|
|
20230927,180100,95433783,709,709,709,709,0
|
|
20230927,180000,95433783,709,709,709,709,0
|
|
20230927,175900,95433783,709,709,709,709,0
|
|
20230927,175800,95433783,709,709,709,709,0
|
|
20230927,175700,95433783,709,709,709,709,0
|
|
20230927,175600,95433783,709,709,709,709,0
|
|
20230927,175500,95433783,709,709,709,709,0
|
|
20230927,175400,95433783,709,709,709,709,0
|
|
20230927,175300,95433783,709,709,709,709,0
|
|
20230927,175200,95433783,709,709,709,709,0
|
|
20230927,175100,95433783,709,709,709,709,0
|
|
20230927,175000,95433783,709,709,709,709,0
|
|
20230927,174900,95433783,709,709,709,709,0
|
|
20230927,174800,95433783,709,709,709,709,1852
|
|
20230927,174700,95433783,709,709,709,709,0
|
|
20230927,174600,95433783,709,709,709,709,0
|
|
20230927,174500,95433783,709,709,709,709,0
|
|
20230927,174400,95433783,709,709,709,709,0
|
|
20230927,174300,95433783,709,709,709,709,0
|
|
20230927,174200,95433783,709,709,709,709,0
|
|
20230927,174100,95433783,709,709,709,709,0
|
|
20230927,174000,95433783,709,709,709,709,0
|
|
20230927,173900,95433783,709,709,709,709,0
|
|
20230927,173800,95433783,709,709,709,709,0
|
|
20230927,173700,95433783,709,709,709,709,0
|
|
20230927,173600,95433783,709,709,709,709,0
|
|
20230927,173500,95433783,709,709,709,709,0
|
|
20230927,173400,95433783,709,709,709,709,0
|
|
20230927,173300,95433783,709,709,709,709,0
|
|
20230927,173200,95433783,709,709,709,709,0
|
|
20230927,173100,95433783,709,709,709,709,0
|
|
20230927,173000,95433783,709,709,709,709,0
|
|
20230927,172900,95433783,709,709,709,709,0
|
|
20230927,172800,95433783,709,709,709,709,0
|
|
20230927,172700,95433783,709,709,709,709,0
|
|
20230927,172600,95433783,709,709,709,709,0
|
|
20230927,172500,95433783,709,709,709,709,0
|
|
20230927,172400,95433783,709,709,709,709,0
|
|
20230927,172300,95433783,709,709,709,709,0
|
|
20230927,172200,95433783,709,709,709,709,0
|
|
20230927,172100,95433783,709,709,709,709,0
|
|
20230927,172000,95433783,709,709,709,709,0
|
|
20230927,171900,95433783,709,709,709,709,0
|
|
20230927,171800,95433783,709,709,709,709,1852
|
|
20230927,171700,95433783,709,709,709,709,0
|
|
20230927,171600,95433783,709,709,709,709,0
|
|
20230927,171500,95433783,709,709,709,709,0
|
|
20230927,171400,95433783,709,709,709,709,0
|
|
20230927,171300,95433783,709,709,709,709,0
|
|
20230927,171200,95433783,709,709,709,709,0
|
|
20230927,171100,95433783,709,709,709,709,0
|
|
20230927,171000,95433783,709,709,709,709,0
|
|
20230927,170900,95433783,709,709,709,709,0
|
|
20230927,170800,95433783,709,709,709,709,0
|
|
20230927,170700,95433783,709,709,709,709,0
|
|
20230927,170600,95433783,709,709,709,709,0
|
|
20230927,170500,95433783,709,709,709,709,0
|
|
20230927,170400,95433783,709,709,709,709,0
|
|
20230927,170300,95433783,709,709,709,709,0
|
|
20230927,170200,95433783,709,709,709,709,0
|
|
20230927,170100,95433783,709,709,709,709,0
|
|
20230927,170000,95433783,709,709,709,709,0
|
|
20230927,165900,95433783,709,709,709,709,0
|
|
20230927,165800,95433783,709,709,709,709,0
|
|
20230927,165700,95433783,709,709,709,709,0
|
|
20230927,165600,95433783,709,709,709,709,0
|
|
20230927,165500,95433783,709,709,709,709,0
|
|
20230927,165400,95433783,709,709,709,709,0
|
|
20230927,165300,95433783,709,709,709,709,0
|
|
20230927,165200,95433783,709,709,709,709,0
|
|
20230927,165100,95433783,709,709,709,709,0
|
|
20230927,165000,95433783,709,709,709,709,0
|
|
20230927,164900,95433783,709,709,709,709,0
|
|
20230927,164800,95433783,709,709,709,709,1852
|
|
20230927,164700,95433783,709,709,709,709,0
|
|
20230927,164600,95433783,709,709,709,709,0
|
|
20230927,164500,95433783,709,709,709,709,0
|
|
20230927,164400,95433783,709,709,709,709,0
|
|
20230927,164300,95433783,709,709,709,709,0
|
|
20230927,164200,95433783,709,709,709,709,0
|
|
20230927,164100,95433783,709,709,709,709,0
|
|
20230927,164000,95433783,709,709,709,709,0
|
|
20230927,163900,95433783,709,709,709,709,0
|
|
20230927,163800,95433783,709,709,709,709,0
|
|
20230927,163700,95433783,709,709,709,709,0
|
|
20230927,163600,95433783,709,709,709,709,0
|
|
20230927,163500,95433783,709,709,709,709,0
|
|
20230927,163400,95433783,709,709,709,709,0
|
|
20230927,163300,95433783,709,709,709,709,0
|
|
20230927,163200,95433783,709,709,709,709,0
|
|
20230927,163100,95433783,709,709,709,709,0
|
|
20230927,163000,95433783,709,709,709,709,0
|
|
20230927,162900,95433783,709,709,709,709,0
|
|
20230927,162800,95433783,709,709,709,709,0
|
|
20230927,162700,95433783,709,709,709,709,0
|
|
20230927,162600,95433783,709,709,709,709,0
|
|
20230927,162500,95433783,709,709,709,709,0
|
|
20230927,162400,95433783,709,709,709,709,0
|
|
20230927,162300,95433783,709,709,709,709,0
|
|
20230927,162200,95433783,709,709,709,709,0
|
|
20230927,162100,95433783,709,709,709,709,0
|
|
20230927,162000,95433783,709,709,709,709,0
|
|
20230927,161900,95433783,709,709,709,709,0
|
|
20230927,161800,95433783,709,709,709,709,1852
|
|
20230927,161700,95433783,709,709,709,709,0
|
|
20230927,161600,95433783,709,709,709,709,0
|
|
20230927,161500,95433783,709,709,709,709,0
|
|
20230927,161400,95433783,709,709,709,709,0
|
|
20230927,161300,95433783,709,709,709,709,0
|
|
20230927,161200,95433783,709,709,709,709,0
|
|
20230927,161100,95433783,709,709,709,709,0
|
|
20230927,161000,95433783,709,709,709,709,0
|
|
20230927,160900,95433783,709,709,709,709,0
|
|
20230927,160800,95433783,709,709,709,709,0
|
|
20230927,160700,95433783,709,709,709,709,0
|
|
20230927,160600,95433783,709,709,709,709,0
|
|
20230927,160500,95433783,709,709,709,709,0
|
|
20230927,160400,95433783,709,709,709,709,0
|
|
20230927,160300,95433783,709,709,709,709,0
|
|
20230927,160200,95433783,709,709,709,709,0
|
|
20230927,160100,95433783,709,709,709,709,0
|
|
20230927,160000,95433783,709,709,709,709,0
|
|
20230927,155900,95433783,709,709,709,709,0
|
|
20230927,155800,95433783,709,709,709,709,0
|
|
20230927,155700,95433783,709,709,709,709,0
|
|
20230927,155600,95433783,709,709,709,709,0
|
|
20230927,155500,95433783,709,709,709,709,0
|
|
20230927,155400,95433783,709,709,709,709,0
|
|
20230927,155300,95433783,709,709,709,709,0
|
|
20230927,155200,95433783,709,709,709,709,0
|
|
20230927,155100,95433783,709,709,709,709,0
|
|
20230927,155000,95433783,709,709,709,709,0
|
|
20230927,154900,95433783,709,709,709,709,0
|
|
20230927,154800,95433783,709,709,709,709,1852
|
|
20230927,154700,95433783,709,709,709,709,0
|
|
20230927,154600,95433783,709,709,709,709,0
|
|
20230927,154500,95433783,709,709,709,709,0
|
|
20230927,154400,95433783,709,709,709,709,0
|
|
20230927,154300,95433783,709,709,709,709,0
|
|
20230927,154200,95433783,709,709,709,709,0
|
|
20230927,154100,95433783,709,709,709,709,0
|
|
20230927,154000,95433783,709,709,709,709,0
|
|
20230927,153900,95433783,709,709,709,709,0
|
|
20230927,153800,95433783,709,709,709,709,0
|
|
20230927,153700,95433783,709,709,709,709,0
|
|
20230927,153600,95433783,709,709,709,709,0
|
|
20230927,153500,95433783,709,709,709,709,0
|
|
20230927,153400,95433783,709,709,709,709,0
|
|
20230927,153300,95433783,709,709,709,709,0
|
|
20230927,153200,95433783,709,709,709,709,0
|
|
20230927,153100,95433783,709,709,709,709,0
|
|
20230927,153000,95433783,709,709,709,709,1852
|
|
20230927,152900,94120715,719,719,719,719,0
|
|
20230927,152800,94120715,719,719,719,719,0
|
|
20230927,152700,94120715,719,719,719,719,0
|
|
20230927,152600,94120715,719,719,719,719,0
|
|
20230927,152500,94120715,719,719,719,719,0
|
|
20230927,152400,94120715,719,719,719,719,0
|
|
20230927,152300,94120715,719,719,719,719,0
|
|
20230927,152200,94120715,719,719,719,719,0
|
|
20230927,152100,94120715,719,719,719,719,0
|
|
20230927,152000,94120715,719,719,719,719,0
|
|
20230927,151900,94120715,719,710,719,710,1564
|
|
20230927,151800,93007766,712,709,712,709,18
|
|
20230927,151700,92994977,712,713,714,709,58
|
|
20230927,151600,92953645,716,716,716,716,102
|
|
20230927,151500,92880613,717,717,719,717,124
|
|
20230927,151400,92791700,716,719,720,716,5
|
|
20230927,151300,92788107,717,715,717,715,4379
|
|
20230927,151200,89648496,715,709,715,709,2
|
|
20230927,151100,89647072,709,707,709,707,1061
|
|
20230927,151000,88895888,705,705,705,705,10703
|
|
20230927,150900,81350273,705,705,705,705,0
|
|
20230927,150800,81350273,705,705,705,705,100
|
|
20230927,150700,81279773,705,705,705,705,0
|
|
20230927,150600,81279773,705,705,705,705,0
|
|
20230927,150500,81279773,705,705,705,705,0
|
|
20230927,150400,81279773,705,705,705,705,1318
|
|
20230927,150300,80350583,705,705,705,705,10
|
|
20230927,150200,80343533,705,705,705,705,1451
|
|
20230927,150100,79320578,704,704,704,704,0
|
|
20230927,150000,79320578,704,704,704,704,0
|
|
20230927,145900,79320578,704,704,704,704,188
|
|
20230927,145800,79188226,705,705,705,705,9
|
|
20230927,145700,79181881,705,705,705,705,0
|
|
20230927,145600,79181881,705,705,705,705,0
|
|
20230927,145500,79181881,705,705,705,705,0
|
|
20230927,145400,79181881,705,705,705,705,0
|
|
20230927,145300,79181881,705,705,705,705,0
|
|
20230927,145200,79181881,705,705,705,705,0
|
|
20230927,145100,79181881,705,705,705,705,0
|
|
20230927,145000,79181881,705,705,705,705,5
|
|
20230927,144900,79178356,705,705,705,705,0
|
|
20230927,144800,79178356,705,705,705,705,0
|
|
20230927,144700,79178356,705,705,705,705,0
|
|
20230927,144600,79178356,705,705,705,705,1015
|
|
20230927,144500,78462781,705,705,705,705,0
|
|
20230927,144400,78462781,705,705,705,705,8
|
|
20230927,144300,78457141,704,705,705,704,310
|
|
20230927,144200,78238891,705,705,705,705,0
|
|
20230927,144100,78238891,705,705,705,705,3271
|
|
20230927,144000,75932836,705,705,705,704,468
|
|
20230927,143900,75602958,705,705,705,705,0
|
|
20230927,143800,75602958,705,705,705,705,0
|
|
20230927,143700,75602958,705,705,705,705,0
|
|
20230927,143600,75602958,705,705,705,705,1
|
|
20230927,143500,75602253,705,705,705,705,1
|
|
20230927,143400,75601548,705,705,705,705,0
|
|
20230927,143300,75601548,705,705,705,705,134
|
|
20230927,143200,75507078,705,705,705,705,3005
|
|
20230927,143100,73388553,705,705,705,705,1
|
|
20230927,143000,73387848,705,705,705,705,0
|
|
20230927,142900,73387848,705,705,705,705,0
|
|
20230927,142800,73387848,705,705,705,705,13
|
|
20230927,142700,73378683,705,705,705,705,0
|
|
20230927,142600,73378683,705,705,705,705,0
|
|
20230927,142500,73378683,705,705,705,705,6
|
|
20230927,142400,73374453,705,705,705,705,300
|
|
20230927,142300,73162953,705,705,705,705,0
|
|
20230927,142200,73162953,705,705,705,705,0
|
|
20230927,142100,73162953,705,705,705,705,4
|
|
20230927,142000,73160133,704,704,704,704,0
|
|
20230927,141900,73160133,704,704,704,704,0
|
|
20230927,141800,73160133,704,704,704,704,0
|
|
20230927,141700,73160133,704,704,704,704,0
|
|
20230927,141600,73160133,704,704,704,704,0
|
|
20230927,141500,73160133,704,704,704,704,0
|
|
20230927,141400,73160133,704,704,704,704,0
|
|
20230927,141300,73160133,704,704,704,704,0
|
|
20230927,141200,73160133,704,704,704,704,0
|
|
20230927,141100,73160133,704,704,704,704,0
|
|
20230927,141000,73160133,704,704,704,704,0
|
|
20230927,140900,73160133,704,704,704,704,0
|
|
20230927,140800,73160133,704,704,704,704,0
|
|
20230927,140700,73160133,704,704,704,704,216
|
|
20230927,140600,73008069,704,704,704,704,12
|
|
20230927,140500,72999621,704,704,704,704,30
|
|
20230927,140400,72978501,704,704,704,704,0
|
|
20230927,140300,72978501,704,704,704,704,2
|
|
20230927,140200,72977093,703,703,703,703,0
|
|
20230927,140100,72977093,703,703,703,703,0
|
|
20230927,140000,72977093,703,703,703,703,0
|
|
20230927,135900,72977093,703,703,703,703,0
|
|
20230927,135800,72977093,703,703,703,703,0
|
|
20230927,135700,72977093,703,703,703,703,488
|
|
20230927,135600,72634029,703,703,703,703,0
|
|
20230927,135500,72634029,703,703,703,703,339
|
|
20230927,135400,72395712,703,703,703,703,301
|
|
20230927,135300,72184109,703,703,703,703,0
|
|
20230927,135200,72184109,703,703,703,703,100
|
|
20230927,135100,72113809,703,703,703,703,1
|
|
20230927,135000,72113106,703,703,703,703,0
|
|
20230927,134900,72113106,703,703,703,703,0
|
|
20230927,134800,72113106,703,703,703,703,0
|
|
20230927,134700,72113106,703,703,703,703,0
|
|
20230927,134600,72113106,703,703,703,703,0
|
|
20230927,134500,72113106,703,703,703,703,150
|
|
20230927,134400,72007656,703,702,703,702,355
|
|
20230927,134300,71758445,703,702,703,702,10
|
|
20230927,134200,71751424,703,703,703,703,0
|
|
20230927,134100,71751424,703,702,703,702,3
|
|
20230927,134000,71749317,703,702,703,702,11
|
|
20230927,133900,71741594,701,701,701,701,1
|
|
20230927,133800,71740893,698,702,702,697,4
|
|
20230927,133700,71738095,702,702,702,702,1
|
|
20230927,133600,71737393,701,702,702,701,13
|
|
20230927,133500,71728269,702,702,702,701,224
|
|
20230927,133400,71571168,702,702,702,702,0
|
|
20230927,133300,71571168,702,702,702,702,0
|
|
20230927,133200,71571168,702,702,702,702,0
|
|
20230927,133100,71571168,702,702,702,702,0
|
|
20230927,133000,71571168,702,702,702,702,0
|
|
20230927,132900,71571168,702,702,702,702,0
|
|
20230927,132800,71571168,702,702,702,702,13
|
|
20230927,132700,71562042,701,701,701,701,0
|
|
20230927,132600,71562042,701,701,701,701,0
|
|
20230927,132500,71562042,701,701,701,701,0
|
|
20230927,132400,71562042,701,701,701,701,0
|
|
20230927,132300,71562042,701,701,701,701,1
|
|
20230927,132200,71561341,703,703,703,703,0
|
|
20230927,132100,71561341,703,703,703,703,54
|
|
20230927,132000,71523379,703,703,703,703,8
|
|
20230927,131900,71517755,703,703,703,703,0
|
|
20230927,131800,71517755,703,697,703,697,4164
|
|
20230927,131700,68615441,697,697,697,697,0
|
|
20230927,131600,68615441,697,696,697,696,23166
|
|
20230927,131500,52489592,695,695,695,695,0
|
|
20230927,131400,52489592,695,695,695,695,0
|
|
20230927,131300,52489592,695,695,695,695,0
|
|
20230927,131200,52489592,695,695,695,695,0
|
|
20230927,131100,52489592,695,695,695,695,0
|
|
20230927,131000,52489592,695,695,695,695,0
|
|
20230927,130900,52489592,695,695,695,695,0
|
|
20230927,130800,52489592,695,695,695,695,0
|
|
20230927,130700,52489592,695,695,695,695,0
|
|
20230927,130600,52489592,695,695,695,695,0
|
|
20230927,130500,52489592,695,695,695,695,0
|
|
20230927,130400,52489592,695,695,695,695,0
|
|
20230927,130300,52489592,695,695,695,695,21
|
|
20230927,130200,52474997,695,695,695,695,0
|
|
20230927,130100,52474997,695,695,695,695,0
|
|
20230927,130000,52474997,695,695,695,695,0
|
|
20230927,125900,52474997,695,695,695,695,0
|
|
20230927,125800,52474997,695,695,695,695,0
|
|
20230927,125700,52474997,695,695,695,695,2
|
|
20230927,125600,52473607,694,694,694,694,0
|
|
20230927,125500,52473607,694,694,694,694,0
|
|
20230927,125400,52473607,694,695,695,694,6
|
|
20230927,125300,52469438,694,694,694,694,1
|
|
20230927,125200,52468744,695,695,695,695,0
|
|
20230927,125100,52468744,695,695,695,695,0
|
|
20230927,125000,52468744,695,695,695,695,0
|
|
20230927,124900,52468744,695,695,695,695,0
|
|
20230927,124800,52468744,695,695,695,695,0
|
|
20230927,124700,52468744,695,695,695,695,5
|
|
20230927,124600,52465269,691,691,691,691,0
|
|
20230927,124500,52465269,691,691,691,691,0
|
|
20230927,124400,52465269,691,691,691,691,0
|
|
20230927,124300,52465269,691,691,691,691,0
|
|
20230927,124200,52465269,691,691,691,691,0
|
|
20230927,124100,52465269,691,691,691,691,0
|
|
20230927,124000,52465269,691,691,691,691,0
|
|
20230927,123900,52465269,691,691,691,691,0
|
|
20230927,123800,52465269,691,691,691,691,0
|
|
20230927,123700,52465269,691,691,691,691,0
|
|
20230927,123600,52465269,691,691,691,691,0
|
|
20230927,123500,52465269,691,691,691,691,0
|
|
20230927,123400,52465269,691,691,691,691,0
|
|
20230927,123300,52465269,691,691,691,691,0
|
|
20230927,123200,52465269,691,691,691,691,0
|
|
20230927,123100,52465269,691,695,695,691,10000
|
|
20230927,123000,45527181,695,695,695,695,168
|
|
20230927,122900,45410421,695,695,695,695,0
|
|
20230927,122800,45410421,695,695,695,695,0
|
|
20230927,122700,45410421,695,695,695,695,0
|
|
20230927,122600,45410421,695,695,695,695,0
|
|
20230927,122500,45410421,695,695,695,695,0
|
|
20230927,122400,45410421,695,695,695,695,0
|
|
20230927,122300,45410421,695,695,695,695,0
|
|
20230927,122200,45410421,695,695,695,695,0
|
|
20230927,122100,45410421,695,695,695,695,0
|
|
20230927,122000,45410421,695,695,695,695,0
|
|
20230927,121900,45410421,695,695,695,695,50
|
|
20230927,121800,45375671,696,696,696,696,0
|
|
20230927,121700,45375671,696,696,696,696,0
|
|
20230927,121600,45375671,696,696,696,696,0
|
|
20230927,121500,45375671,696,696,696,696,0
|
|
20230927,121400,45375671,696,696,696,696,287
|
|
20230927,121300,45175919,695,695,695,695,0
|
|
20230927,121200,45175919,695,695,695,695,0
|
|
20230927,121100,45175919,695,695,695,695,0
|
|
20230927,121000,45175919,695,695,695,695,0
|
|
20230927,120900,45175919,695,695,695,695,0
|
|
20230927,120800,45175919,695,695,695,695,26
|
|
20230927,120700,45157849,695,695,695,695,0
|
|
20230927,120600,45157849,695,695,695,695,0
|
|
20230927,120500,45157849,695,695,695,695,0
|
|
20230927,120400,45157849,695,695,695,695,0
|
|
20230927,120300,45157849,695,695,695,695,0
|
|
20230927,120200,45157849,695,695,695,695,0
|
|
20230927,120100,45157849,695,695,695,695,0
|
|
20230927,120000,45157849,695,695,695,695,0
|
|
20230927,115900,45157849,695,695,695,695,0
|
|
20230927,115800,45157849,695,695,695,695,0
|
|
20230927,115700,45157849,695,695,695,695,0
|
|
20230927,115600,45157849,695,695,695,695,0
|
|
20230927,115500,45157849,695,695,695,695,0
|
|
20230927,115400,45157849,695,695,695,695,0
|
|
20230927,115300,45157849,695,695,695,695,0
|
|
20230927,115200,45157849,695,695,695,695,0
|
|
20230927,115100,45157849,695,695,695,695,0
|
|
20230927,115000,45157849,695,695,695,695,0
|
|
20230927,114900,45157849,695,695,695,695,0
|
|
20230927,114800,45157849,695,695,695,695,0
|
|
20230927,114700,45157849,695,695,695,695,0
|
|
20230927,114600,45157849,695,695,695,695,0
|
|
20230927,114500,45157849,695,695,695,695,1
|
|
20230927,114400,45157154,696,696,696,696,0
|
|
20230927,114300,45157154,696,696,696,696,0
|
|
20230927,114200,45157154,696,696,696,696,0
|
|
20230927,114100,45157154,696,696,696,696,0
|
|
20230927,114000,45157154,696,696,696,696,0
|
|
20230927,113900,45157154,696,696,696,696,2000
|
|
20230927,113800,43765154,696,696,696,696,0
|
|
20230927,113700,43765154,696,696,696,696,0
|
|
20230927,113600,43765154,696,696,696,696,265
|
|
20230927,113500,43580714,696,696,696,696,0
|
|
20230927,113400,43580714,696,696,696,696,0
|
|
20230927,113300,43580714,696,696,696,696,430
|
|
20230927,113200,43281434,696,696,696,696,0
|
|
20230927,113100,43281434,696,696,696,696,100
|
|
20230927,113000,43211834,696,696,696,696,0
|
|
20230927,112900,43211834,696,696,696,696,0
|
|
20230927,112800,43211834,696,696,696,696,0
|
|
20230927,112700,43211834,696,696,696,696,20
|
|
20230927,112600,43197914,695,697,697,695,5800
|
|
20230927,112500,39161512,701,701,701,701,0
|
|
20230927,112400,39161512,701,701,701,701,0
|
|
20230927,112300,39161512,701,701,701,701,1
|
|
20230927,112200,39160811,697,697,697,697,4
|
|
20230927,112100,39158023,696,696,696,696,0
|
|
20230927,112000,39158023,696,696,696,696,0
|
|
20230927,111900,39158023,696,696,696,696,0
|
|
20230927,111800,39158023,696,696,696,696,0
|
|
20230927,111700,39158023,696,696,696,696,0
|
|
20230927,111600,39158023,696,696,696,696,50
|
|
20230927,111500,39123223,691,698,698,691,2681
|
|
20230927,111400,37265391,698,698,698,698,0
|
|
20230927,111300,37265391,698,698,698,698,0
|
|
20230927,111200,37265391,698,698,698,698,0
|
|
20230927,111100,37265391,698,698,698,698,0
|
|
20230927,111000,37265391,698,698,698,698,0
|
|
20230927,110900,37265391,698,698,698,698,0
|
|
20230927,110800,37265391,698,698,698,698,0
|
|
20230927,110700,37265391,698,698,698,698,188
|
|
20230927,110600,37134167,698,698,698,698,0
|
|
20230927,110500,37134167,698,698,698,698,1
|
|
20230927,110400,37133469,699,699,699,699,0
|
|
20230927,110300,37133469,699,699,699,699,3
|
|
20230927,110200,37131372,699,699,699,699,0
|
|
20230927,110100,37131372,699,699,699,699,300
|
|
20230927,110000,36921672,699,699,699,699,0
|
|
20230927,105900,36921672,699,699,699,699,0
|
|
20230927,105800,36921672,699,699,699,699,0
|
|
20230927,105700,36921672,699,699,699,699,3
|
|
20230927,105600,36919575,699,699,699,699,0
|
|
20230927,105500,36919575,699,699,699,699,0
|
|
20230927,105400,36919575,699,699,699,699,0
|
|
20230927,105300,36919575,699,699,699,699,0
|
|
20230927,105200,36919575,699,699,699,699,0
|
|
20230927,105100,36919575,699,699,699,699,400
|
|
20230927,105000,36639975,699,699,699,699,0
|
|
20230927,104900,36639975,699,699,699,699,2
|
|
20230927,104800,36638577,699,699,699,699,0
|
|
20230927,104700,36638577,699,699,699,699,0
|
|
20230927,104600,36638577,699,699,699,699,4
|
|
20230927,104500,36635781,699,699,699,699,168
|
|
20230927,104400,36518349,699,699,704,699,837
|
|
20230927,104300,35933281,699,699,699,699,31
|
|
20230927,104200,35911612,700,700,700,700,0
|
|
20230927,104100,35911612,700,700,700,700,0
|
|
20230927,104000,35911612,700,700,700,700,0
|
|
20230927,103900,35911612,700,700,700,700,51
|
|
20230927,103800,35875912,703,703,703,703,6
|
|
20230927,103700,35871694,703,703,703,703,34
|
|
20230927,103600,35847792,700,700,700,700,0
|
|
20230927,103500,35847792,700,700,700,700,0
|
|
20230927,103400,35847792,700,700,700,700,0
|
|
20230927,103300,35847792,700,700,700,700,0
|
|
20230927,103200,35847792,700,700,700,700,0
|
|
20230927,103100,35847792,700,700,700,700,5
|
|
20230927,103000,35844292,698,698,698,698,0
|
|
20230927,102900,35844292,698,698,698,698,0
|
|
20230927,102800,35844292,698,699,699,698,35
|
|
20230927,102700,35819860,697,697,697,697,0
|
|
20230927,102600,35819860,697,697,697,697,1991
|
|
20230927,102500,34432133,697,697,697,697,0
|
|
20230927,102400,34432133,697,697,697,697,0
|
|
20230927,102300,34432133,697,697,697,697,0
|
|
20230927,102200,34432133,697,697,697,697,0
|
|
20230927,102100,34432133,697,697,697,697,0
|
|
20230927,102000,34432133,697,697,697,697,0
|
|
20230927,101900,34432133,697,697,697,697,222
|
|
20230927,101800,34277399,697,697,697,697,10
|
|
20230927,101700,34270429,697,697,697,697,0
|
|
20230927,101600,34270429,697,697,697,697,100
|
|
20230927,101500,34200729,697,697,697,697,1
|
|
20230927,101400,34200032,697,697,697,697,6
|
|
20230927,101300,34195850,695,695,695,695,0
|
|
20230927,101200,34195850,695,695,695,695,0
|
|
20230927,101100,34195850,695,695,695,695,2
|
|
20230927,101000,34194460,692,692,692,692,3179
|
|
20230927,100900,31994592,692,693,693,692,256
|
|
20230927,100800,31817439,692,692,692,692,1124
|
|
20230927,100700,31039631,691,691,691,691,1306
|
|
20230927,100600,30137185,691,691,691,691,130
|
|
20230927,100500,30047355,692,692,692,692,0
|
|
20230927,100400,30047355,692,692,692,692,0
|
|
20230927,100300,30047355,692,692,692,692,0
|
|
20230927,100200,30047355,692,692,692,692,0
|
|
20230927,100100,30047355,692,692,692,692,5
|
|
20230927,100000,30043895,692,692,692,692,0
|
|
20230927,095900,30043895,692,692,692,692,24
|
|
20230927,095800,30027287,692,692,692,692,2
|
|
20230927,095700,30025903,692,692,692,692,0
|
|
20230927,095600,30025903,692,692,692,692,10
|
|
20230927,095500,30018983,692,692,692,692,68
|
|
20230927,095400,29971927,692,692,692,692,50
|
|
20230927,095300,29937327,692,693,693,692,3448
|
|
20230927,095200,27551264,695,695,695,695,0
|
|
20230927,095100,27551264,695,695,695,695,0
|
|
20230927,095000,27551264,695,695,695,695,0
|
|
20230927,094900,27551264,695,695,695,695,1
|
|
20230927,094800,27550569,688,691,691,688,7000
|
|
20230927,094700,22722348,696,696,696,696,0
|
|
20230927,094600,22722348,696,696,696,696,2217
|
|
20230927,094500,21179316,696,693,696,693,10011
|
|
20230927,094400,14215888,686,692,692,686,3347
|
|
20230927,094300,11917927,692,692,692,692,207
|
|
20230927,094200,11774683,692,692,692,692,6
|
|
20230927,094100,11770531,690,690,690,690,0
|
|
20230927,094000,11770531,690,690,690,690,0
|
|
20230927,093900,11770531,690,690,690,690,694
|
|
20230927,093800,11291671,690,690,690,690,306
|
|
20230927,093700,11080531,690,690,690,690,0
|
|
20230927,093600,11080531,690,690,690,690,5
|
|
20230927,093500,11077081,690,690,690,690,505
|
|
20230927,093400,10728631,690,690,690,690,3
|
|
20230927,093300,10726561,690,694,694,690,574
|
|
20230927,093200,10330093,694,694,694,694,0
|
|
20230927,093100,10330093,694,694,694,690,12
|
|
20230927,093000,10321769,695,695,695,695,0
|
|
20230927,092900,10321769,695,696,696,695,315
|
|
20230927,092800,10102544,696,692,696,690,2510
|
|
20230927,092700,8368761,692,696,696,692,1000
|
|
20230927,092600,7676225,696,696,696,696,0
|
|
20230927,092500,7676225,696,696,696,696,0
|
|
20230927,092400,7676225,696,696,696,696,2
|
|
20230927,092300,7674833,703,696,703,696,3398
|
|
20230927,092200,5302230,696,699,699,696,3590
|
|
20230927,092100,2802109,700,700,700,700,100
|
|
20230927,092000,2732109,700,700,700,700,0
|
|
20230927,091900,2732109,700,700,700,700,784
|
|
20230927,091800,2183309,705,705,705,705,3
|
|
20230927,091700,2181194,705,705,705,705,100
|
|
20230927,091600,2110694,705,705,705,705,0
|
|
20230927,091500,2110694,705,705,705,705,20
|
|
20230927,091400,2096594,705,705,705,705,0
|
|
20230927,091300,2096594,705,705,705,705,0
|
|
20230927,091200,2096594,705,705,705,705,3
|
|
20230927,091100,2094479,705,705,705,705,100
|
|
20230927,091000,2023979,705,705,705,705,2
|
|
20230927,090900,2022569,700,700,700,700,0
|
|
20230927,090800,2022569,700,701,701,700,1000
|
|
20230927,090700,1322559,705,705,705,705,1
|
|
20230927,090600,1321854,700,705,705,700,601
|
|
20230927,090500,900620,699,699,699,699,0
|
|
20230927,090400,900620,699,699,699,699,0
|
|
20230927,090300,900620,699,699,699,699,0
|
|
20230927,090200,900620,699,699,699,699,0
|
|
20230927,090100,900620,699,704,704,699,541
|
|
20230927,090000,520256,704,704,704,704,739
|