579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183600,144770354,633,633,633,633,345
|
|
20230904,183500,144770354,633,633,633,633,0
|
|
20230904,183400,144770354,633,633,633,633,0
|
|
20230904,183300,144770354,633,633,633,633,0
|
|
20230904,183200,144770354,633,633,633,633,0
|
|
20230904,183100,144770354,633,633,633,633,0
|
|
20230904,183000,144770354,633,633,633,633,0
|
|
20230904,182900,144770354,633,633,633,633,0
|
|
20230904,182800,144770354,633,633,633,633,0
|
|
20230904,182700,144770354,633,633,633,633,0
|
|
20230904,182600,144770354,633,633,633,633,0
|
|
20230904,182500,144770354,633,633,633,633,0
|
|
20230904,182400,144770354,633,633,633,633,0
|
|
20230904,182300,144770354,633,633,633,633,0
|
|
20230904,182200,144770354,633,633,633,633,0
|
|
20230904,182100,144770354,633,633,633,633,0
|
|
20230904,182000,144770354,633,633,633,633,0
|
|
20230904,181900,144770354,633,633,633,633,0
|
|
20230904,181800,144770354,633,633,633,633,0
|
|
20230904,181700,144770354,633,633,633,633,0
|
|
20230904,181600,144770354,633,633,633,633,0
|
|
20230904,181500,144770354,633,633,633,633,0
|
|
20230904,181400,144770354,633,633,633,633,0
|
|
20230904,181300,144770354,633,633,633,633,0
|
|
20230904,181200,144770354,633,633,633,633,0
|
|
20230904,181100,144770354,633,633,633,633,0
|
|
20230904,181000,144770354,633,633,633,633,0
|
|
20230904,180900,144770354,633,633,633,633,0
|
|
20230904,180800,144770354,633,633,633,633,0
|
|
20230904,180700,144770354,633,633,633,633,0
|
|
20230904,180600,144770354,633,633,633,633,345
|
|
20230904,180500,144770354,633,633,633,633,0
|
|
20230904,180400,144770354,633,633,633,633,0
|
|
20230904,180300,144770354,633,633,633,633,0
|
|
20230904,180200,144770354,633,633,633,633,0
|
|
20230904,180100,144770354,633,633,633,633,0
|
|
20230904,180000,144770354,633,633,633,633,0
|
|
20230904,175900,144770354,633,633,633,633,0
|
|
20230904,175800,144770354,633,633,633,633,0
|
|
20230904,175700,144770354,633,633,633,633,0
|
|
20230904,175600,144770354,633,633,633,633,0
|
|
20230904,175500,144770354,633,633,633,633,0
|
|
20230904,175400,144770354,633,633,633,633,0
|
|
20230904,175300,144770354,633,633,633,633,0
|
|
20230904,175200,144770354,633,633,633,633,0
|
|
20230904,175100,144770354,633,633,633,633,0
|
|
20230904,175000,144770354,633,633,633,633,0
|
|
20230904,174900,144770354,633,633,633,633,0
|
|
20230904,174800,144770354,633,633,633,633,0
|
|
20230904,174700,144770354,633,633,633,633,0
|
|
20230904,174600,144770354,633,633,633,633,0
|
|
20230904,174500,144770354,633,633,633,633,0
|
|
20230904,174400,144770354,633,633,633,633,0
|
|
20230904,174300,144770354,633,633,633,633,0
|
|
20230904,174200,144770354,633,633,633,633,0
|
|
20230904,174100,144770354,633,633,633,633,0
|
|
20230904,174000,144770354,633,633,633,633,0
|
|
20230904,173900,144770354,633,633,633,633,0
|
|
20230904,173800,144770354,633,633,633,633,0
|
|
20230904,173700,144770354,633,633,633,633,0
|
|
20230904,173600,144770354,633,633,633,633,345
|
|
20230904,173500,144770354,633,633,633,633,0
|
|
20230904,173400,144770354,633,633,633,633,0
|
|
20230904,173300,144770354,633,633,633,633,0
|
|
20230904,173200,144770354,633,633,633,633,0
|
|
20230904,173100,144770354,633,633,633,633,0
|
|
20230904,173000,144770354,633,633,633,633,0
|
|
20230904,172900,144770354,633,633,633,633,0
|
|
20230904,172800,144770354,633,633,633,633,0
|
|
20230904,172700,144770354,633,633,633,633,0
|
|
20230904,172600,144770354,633,633,633,633,0
|
|
20230904,172500,144770354,633,633,633,633,0
|
|
20230904,172400,144770354,633,633,633,633,0
|
|
20230904,172300,144770354,633,633,633,633,0
|
|
20230904,172200,144770354,633,633,633,633,0
|
|
20230904,172100,144770354,633,633,633,633,0
|
|
20230904,172000,144770354,633,633,633,633,0
|
|
20230904,171900,144770354,633,633,633,633,0
|
|
20230904,171800,144770354,633,633,633,633,0
|
|
20230904,171700,144770354,633,633,633,633,0
|
|
20230904,171600,144770354,633,633,633,633,0
|
|
20230904,171500,144770354,633,633,633,633,0
|
|
20230904,171400,144770354,633,633,633,633,0
|
|
20230904,171300,144770354,633,633,633,633,0
|
|
20230904,171200,144770354,633,633,633,633,0
|
|
20230904,171100,144770354,633,633,633,633,0
|
|
20230904,171000,144770354,633,633,633,633,0
|
|
20230904,170900,144770354,633,633,633,633,0
|
|
20230904,170800,144770354,633,633,633,633,0
|
|
20230904,170700,144770354,633,633,633,633,0
|
|
20230904,170600,144770354,633,633,633,633,345
|
|
20230904,170500,144770354,633,633,633,633,0
|
|
20230904,170400,144770354,633,633,633,633,0
|
|
20230904,170300,144770354,633,633,633,633,0
|
|
20230904,170200,144770354,633,633,633,633,0
|
|
20230904,170100,144770354,633,633,633,633,0
|
|
20230904,170000,144770354,633,633,633,633,0
|
|
20230904,165900,144770354,633,633,633,633,0
|
|
20230904,165800,144770354,633,633,633,633,0
|
|
20230904,165700,144770354,633,633,633,633,0
|
|
20230904,165600,144770354,633,633,633,633,0
|
|
20230904,165500,144770354,633,633,633,633,0
|
|
20230904,165400,144770354,633,633,633,633,0
|
|
20230904,165300,144770354,633,633,633,633,0
|
|
20230904,165200,144770354,633,633,633,633,0
|
|
20230904,165100,144770354,633,633,633,633,0
|
|
20230904,165000,144770354,633,633,633,633,0
|
|
20230904,164900,144770354,633,633,633,633,0
|
|
20230904,164800,144770354,633,633,633,633,0
|
|
20230904,164700,144770354,633,633,633,633,0
|
|
20230904,164600,144770354,633,633,633,633,0
|
|
20230904,164500,144770354,633,633,633,633,0
|
|
20230904,164400,144770354,633,633,633,633,0
|
|
20230904,164300,144770354,633,633,633,633,0
|
|
20230904,164200,144770354,633,633,633,633,0
|
|
20230904,164100,144770354,633,633,633,633,0
|
|
20230904,164000,144770354,633,633,633,633,0
|
|
20230904,163900,144770354,633,633,633,633,0
|
|
20230904,163800,144770354,633,633,633,633,0
|
|
20230904,163700,144770354,633,633,633,633,0
|
|
20230904,163600,144770354,633,633,633,633,345
|
|
20230904,163500,144770354,633,633,633,633,0
|
|
20230904,163400,144770354,633,633,633,633,0
|
|
20230904,163300,144770354,633,633,633,633,0
|
|
20230904,163200,144770354,633,633,633,633,0
|
|
20230904,163100,144770354,633,633,633,633,0
|
|
20230904,163000,144770354,633,633,633,633,0
|
|
20230904,162900,144770354,633,633,633,633,0
|
|
20230904,162800,144770354,633,633,633,633,0
|
|
20230904,162700,144770354,633,633,633,633,0
|
|
20230904,162600,144770354,633,633,633,633,0
|
|
20230904,162500,144770354,633,633,633,633,0
|
|
20230904,162400,144770354,633,633,633,633,0
|
|
20230904,162300,144770354,633,633,633,633,0
|
|
20230904,162200,144770354,633,633,633,633,0
|
|
20230904,162100,144770354,633,633,633,633,0
|
|
20230904,162000,144770354,633,633,633,633,0
|
|
20230904,161900,144770354,633,633,633,633,0
|
|
20230904,161800,144770354,633,633,633,633,0
|
|
20230904,161700,144770354,633,633,633,633,0
|
|
20230904,161600,144770354,633,633,633,633,0
|
|
20230904,161500,144770354,633,633,633,633,0
|
|
20230904,161400,144770354,633,633,633,633,0
|
|
20230904,161300,144770354,633,633,633,633,0
|
|
20230904,161200,144770354,633,633,633,633,0
|
|
20230904,161100,144770354,633,633,633,633,0
|
|
20230904,161000,144770354,633,633,633,633,0
|
|
20230904,160900,144770354,633,633,633,633,0
|
|
20230904,160800,144770354,633,633,633,633,0
|
|
20230904,160700,144770354,633,633,633,633,0
|
|
20230904,160600,144770354,633,633,633,633,345
|
|
20230904,160500,144770354,633,633,633,633,0
|
|
20230904,160400,144770354,633,633,633,633,0
|
|
20230904,160300,144770354,633,633,633,633,0
|
|
20230904,160200,144770354,633,633,633,633,0
|
|
20230904,160100,144770354,633,633,633,633,0
|
|
20230904,160000,144770354,633,633,633,633,0
|
|
20230904,155900,144770354,633,633,633,633,0
|
|
20230904,155800,144770354,633,633,633,633,0
|
|
20230904,155700,144770354,633,633,633,633,0
|
|
20230904,155600,144770354,633,633,633,633,0
|
|
20230904,155500,144770354,633,633,633,633,0
|
|
20230904,155400,144770354,633,633,633,633,0
|
|
20230904,155300,144770354,633,633,633,633,0
|
|
20230904,155200,144770354,633,633,633,633,0
|
|
20230904,155100,144770354,633,633,633,633,0
|
|
20230904,155000,144770354,633,633,633,633,0
|
|
20230904,154900,144770354,633,633,633,633,0
|
|
20230904,154800,144770354,633,633,633,633,0
|
|
20230904,154700,144770354,633,633,633,633,0
|
|
20230904,154600,144770354,633,633,633,633,0
|
|
20230904,154500,144770354,633,633,633,633,0
|
|
20230904,154400,144770354,633,633,633,633,0
|
|
20230904,154300,144770354,633,633,633,633,0
|
|
20230904,154200,144770354,633,633,633,633,0
|
|
20230904,154100,144770354,633,633,633,633,0
|
|
20230904,154000,144770354,633,633,633,633,0
|
|
20230904,153900,144770354,633,633,633,633,0
|
|
20230904,153800,144770354,633,633,633,633,0
|
|
20230904,153700,144770354,633,633,633,633,0
|
|
20230904,153600,144770354,633,633,633,633,345
|
|
20230904,153500,144770354,633,633,633,633,0
|
|
20230904,153400,144770354,633,633,633,633,0
|
|
20230904,153300,144770354,633,633,633,633,0
|
|
20230904,153200,144770354,633,633,633,633,0
|
|
20230904,153100,144770354,633,633,633,633,0
|
|
20230904,153000,144770354,633,633,633,633,345
|
|
20230904,152900,144551969,629,629,629,629,0
|
|
20230904,152800,144551969,629,629,629,629,0
|
|
20230904,152700,144551969,629,629,629,629,0
|
|
20230904,152600,144551969,629,629,629,629,0
|
|
20230904,152500,144551969,629,629,629,629,0
|
|
20230904,152400,144551969,629,629,629,629,0
|
|
20230904,152300,144551969,629,629,629,629,0
|
|
20230904,152200,144551969,629,629,629,629,0
|
|
20230904,152100,144551969,629,629,629,629,0
|
|
20230904,152000,144551969,629,629,629,629,0
|
|
20230904,151900,144551969,629,629,629,629,0
|
|
20230904,151800,144551969,629,629,629,629,223
|
|
20230904,151700,144411702,629,629,629,629,0
|
|
20230904,151600,144411702,629,634,634,629,512
|
|
20230904,151500,144088440,634,634,634,634,0
|
|
20230904,151400,144088440,634,634,634,634,2616
|
|
20230904,151300,142429896,633,630,633,630,8405
|
|
20230904,151200,137119736,630,630,630,630,0
|
|
20230904,151100,137119736,630,630,630,629,2154
|
|
20230904,151000,135762827,628,627,628,627,122
|
|
20230904,150900,135686322,626,626,626,626,110
|
|
20230904,150800,135617462,627,627,627,627,430
|
|
20230904,150700,135347852,628,628,628,628,101
|
|
20230904,150600,135284424,628,628,628,628,0
|
|
20230904,150500,135284424,628,628,628,628,111
|
|
20230904,150400,135214716,629,629,629,629,1
|
|
20230904,150300,135214087,630,629,630,629,121
|
|
20230904,150200,135137968,629,629,629,629,1
|
|
20230904,150100,135137339,630,629,630,629,120
|
|
20230904,150000,135061850,631,631,631,631,0
|
|
20230904,145900,135061850,631,629,631,629,200
|
|
20230904,145800,134935907,627,627,627,627,460
|
|
20230904,145700,134647487,630,627,630,627,24336
|
|
20230904,145600,119322762,626,626,626,626,0
|
|
20230904,145500,119322762,626,626,626,626,0
|
|
20230904,145400,119322762,626,627,627,626,9100
|
|
20230904,145300,113624136,627,627,627,627,0
|
|
20230904,145200,113624136,627,627,627,627,122
|
|
20230904,145100,113547642,628,628,628,628,0
|
|
20230904,145000,113547642,628,627,628,627,6207
|
|
20230904,144900,109655753,627,627,627,627,0
|
|
20230904,144800,109655753,627,627,627,627,0
|
|
20230904,144700,109655753,627,627,627,627,0
|
|
20230904,144600,109655753,627,626,627,626,2445
|
|
20230904,144500,108125133,627,628,628,627,8370
|
|
20230904,144400,102876247,628,628,628,628,0
|
|
20230904,144300,102876247,628,628,628,628,0
|
|
20230904,144200,102876247,628,629,629,628,222
|
|
20230904,144100,102736801,628,628,628,628,111
|
|
20230904,144000,102667093,628,628,628,628,0
|
|
20230904,143900,102667093,628,628,628,628,112
|
|
20230904,143800,102596757,628,628,628,628,0
|
|
20230904,143700,102596757,628,628,628,628,0
|
|
20230904,143600,102596757,628,628,628,628,1
|
|
20230904,143500,102596129,628,628,628,628,111
|
|
20230904,143400,102526421,628,628,628,628,0
|
|
20230904,143300,102526421,628,628,628,628,112
|
|
20230904,143200,102456085,629,628,629,628,403
|
|
20230904,143100,102202608,627,628,628,627,121
|
|
20230904,143000,102126731,629,629,629,629,81
|
|
20230904,142900,102075782,627,627,627,627,0
|
|
20230904,142800,102075782,627,627,627,627,0
|
|
20230904,142700,102075782,627,627,627,627,123
|
|
20230904,142600,101998661,628,627,628,627,707
|
|
20230904,142500,101555165,628,628,628,628,4
|
|
20230904,142400,101552653,628,628,628,628,66
|
|
20230904,142300,101511205,628,628,628,628,47
|
|
20230904,142200,101481689,628,628,628,628,111
|
|
20230904,142100,101411981,630,630,630,630,0
|
|
20230904,142000,101411981,630,630,630,630,0
|
|
20230904,141900,101411981,630,629,630,629,1313
|
|
20230904,141800,100584801,628,628,628,628,113
|
|
20230904,141700,100513837,629,628,629,628,1068
|
|
20230904,141600,99843130,628,628,628,628,111
|
|
20230904,141500,99773422,628,628,628,628,0
|
|
20230904,141400,99773422,628,628,628,628,111
|
|
20230904,141300,99703714,628,628,628,628,0
|
|
20230904,141200,99703714,628,628,628,628,112
|
|
20230904,141100,99633378,629,629,629,629,2
|
|
20230904,141000,99632120,628,628,628,628,242
|
|
20230904,140900,99480144,628,628,628,628,0
|
|
20230904,140800,99480144,628,628,628,628,111
|
|
20230904,140700,99410436,628,628,628,628,0
|
|
20230904,140600,99410436,628,629,629,628,122
|
|
20230904,140500,99333810,629,629,629,629,0
|
|
20230904,140400,99333810,629,629,629,629,0
|
|
20230904,140300,99333810,629,629,630,629,2776
|
|
20230904,140200,97587692,629,629,629,629,0
|
|
20230904,140100,97587692,629,630,630,629,113
|
|
20230904,140000,97516614,629,629,629,629,0
|
|
20230904,135900,97516614,629,629,629,629,111
|
|
20230904,135800,97446795,629,629,629,629,0
|
|
20230904,135700,97446795,629,629,629,629,111
|
|
20230904,135600,97376976,629,629,629,629,148
|
|
20230904,135500,97283884,629,628,629,628,132
|
|
20230904,135400,97200968,629,629,629,629,0
|
|
20230904,135300,97200968,629,630,630,629,305
|
|
20230904,135200,97008868,630,630,630,630,1001
|
|
20230904,135100,96378238,630,630,630,630,111
|
|
20230904,135000,96308308,630,630,630,630,0
|
|
20230904,134900,96308308,630,630,630,630,112
|
|
20230904,134800,96237748,630,630,630,630,0
|
|
20230904,134700,96237748,630,630,630,630,111
|
|
20230904,134600,96167818,630,630,630,630,4209
|
|
20230904,134500,93516148,630,630,630,630,0
|
|
20230904,134400,93516148,630,630,630,630,112
|
|
20230904,134300,93445588,631,631,631,631,13
|
|
20230904,134200,93437385,630,630,630,630,111
|
|
20230904,134100,93367455,630,630,630,630,0
|
|
20230904,134000,93367455,630,630,630,630,0
|
|
20230904,133900,93367455,630,631,631,630,5004
|
|
20230904,133800,90210931,630,630,630,630,112
|
|
20230904,133700,90140371,630,630,630,630,0
|
|
20230904,133600,90140371,630,630,630,630,111
|
|
20230904,133500,90070441,630,630,630,630,154
|
|
20230904,133400,89973421,630,630,630,630,114
|
|
20230904,133300,89901601,630,629,630,629,1232
|
|
20230904,133200,89125553,628,628,628,628,0
|
|
20230904,133100,89125553,628,628,628,628,0
|
|
20230904,133000,89125553,628,628,628,628,219
|
|
20230904,132900,88988021,628,628,628,628,271
|
|
20230904,132800,88817833,629,629,629,629,3
|
|
20230904,132700,88815946,628,628,628,628,112
|
|
20230904,132600,88745610,628,628,628,628,0
|
|
20230904,132500,88745610,628,628,628,628,0
|
|
20230904,132400,88745610,628,628,628,628,0
|
|
20230904,132300,88745610,628,628,628,628,222
|
|
20230904,132200,88606194,628,628,628,628,0
|
|
20230904,132100,88606194,628,628,628,628,112
|
|
20230904,132000,88535858,628,628,628,628,0
|
|
20230904,131900,88535858,628,628,628,628,111
|
|
20230904,131800,88466150,628,628,628,628,310
|
|
20230904,131700,88271470,628,628,628,628,15
|
|
20230904,131600,88262050,628,628,628,628,0
|
|
20230904,131500,88262050,628,628,628,628,98
|
|
20230904,131400,88200506,628,628,628,628,0
|
|
20230904,131300,88200506,628,628,628,628,222
|
|
20230904,131200,88061090,628,628,628,628,111
|
|
20230904,131100,87991382,628,628,628,628,690
|
|
20230904,131000,87558062,628,628,628,628,112
|
|
20230904,130900,87487726,629,629,629,629,0
|
|
20230904,130800,87487726,629,629,629,629,0
|
|
20230904,130700,87487726,629,629,629,629,200
|
|
20230904,130600,87361926,628,628,628,628,873
|
|
20230904,130500,86813682,629,629,629,629,10
|
|
20230904,130400,86807392,630,630,630,630,0
|
|
20230904,130300,86807392,630,630,630,630,0
|
|
20230904,130200,86807392,630,629,630,629,7786
|
|
20230904,130100,81902722,629,629,629,629,0
|
|
20230904,130000,81902722,629,628,629,628,123
|
|
20230904,125900,81825477,628,628,628,628,124
|
|
20230904,125800,81747605,628,628,628,628,0
|
|
20230904,125700,81747605,628,628,628,628,666
|
|
20230904,125600,81329357,628,629,629,628,211
|
|
20230904,125500,81196749,629,629,629,629,0
|
|
20230904,125400,81196749,629,629,629,629,0
|
|
20230904,125300,81196749,629,629,629,629,1000
|
|
20230904,125200,80567749,629,629,629,629,1000
|
|
20230904,125100,79938749,628,628,628,628,100
|
|
20230904,125000,79875949,630,629,630,629,300
|
|
20230904,124900,79687189,629,628,629,628,1112
|
|
20230904,124800,78987853,628,628,628,628,0
|
|
20230904,124700,78987853,628,627,628,627,222
|
|
20230904,124600,78848548,628,628,628,628,0
|
|
20230904,124500,78848548,628,628,628,628,618
|
|
20230904,124400,78460444,628,628,628,628,382
|
|
20230904,124300,78220548,627,627,627,627,112
|
|
20230904,124200,78150324,627,627,627,627,0
|
|
20230904,124100,78150324,627,627,627,627,111
|
|
20230904,124000,78080727,627,627,627,627,0
|
|
20230904,123900,78080727,627,627,627,627,111
|
|
20230904,123800,78011130,627,627,627,627,0
|
|
20230904,123700,78011130,627,627,627,627,112
|
|
20230904,123600,77940906,627,627,627,627,111
|
|
20230904,123500,77871309,628,628,628,628,3
|
|
20230904,123400,77869425,627,627,627,627,111
|
|
20230904,123300,77799828,627,627,627,627,46
|
|
20230904,123200,77770986,626,626,626,626,112
|
|
20230904,123100,77700874,626,626,626,626,0
|
|
20230904,123000,77700874,626,626,626,626,137
|
|
20230904,122900,77615112,626,626,626,626,0
|
|
20230904,122800,77615112,626,626,626,626,111
|
|
20230904,122700,77545626,626,626,626,626,0
|
|
20230904,122600,77545626,626,626,626,626,112
|
|
20230904,122500,77475514,627,627,627,627,85
|
|
20230904,122400,77422219,626,626,626,626,20
|
|
20230904,122300,77409699,628,626,628,626,115
|
|
20230904,122200,77337703,626,626,626,626,111
|
|
20230904,122100,77268217,627,627,627,627,0
|
|
20230904,122000,77268217,627,627,627,627,815
|
|
20230904,121900,76757212,628,626,628,626,803
|
|
20230904,121800,76253745,626,626,626,626,124
|
|
20230904,121700,76176121,626,626,626,626,327
|
|
20230904,121600,75971419,626,626,626,626,4
|
|
20230904,121500,75968915,626,626,626,626,120
|
|
20230904,121400,75893795,626,626,626,626,4
|
|
20230904,121300,75891291,626,626,626,626,120
|
|
20230904,121200,75816171,626,626,626,626,5
|
|
20230904,121100,75813041,626,626,627,626,135
|
|
20230904,121000,75728530,626,626,626,626,18
|
|
20230904,120900,75717262,626,626,627,626,496
|
|
20230904,120800,75406550,626,626,626,626,0
|
|
20230904,120700,75406550,626,626,626,626,111
|
|
20230904,120600,75337064,626,626,626,626,112
|
|
20230904,120500,75266952,625,625,625,625,111
|
|
20230904,120400,75197577,625,625,625,625,2
|
|
20230904,120300,75196327,625,626,626,625,1741
|
|
20230904,120200,74106471,626,626,626,626,10
|
|
20230904,120100,74100211,626,626,626,626,121
|
|
20230904,120000,74024465,627,626,627,626,161
|
|
20230904,115900,73923629,626,627,627,626,4
|
|
20230904,115800,73921124,626,626,626,626,112
|
|
20230904,115700,73851012,627,627,627,627,0
|
|
20230904,115600,73851012,627,626,627,626,318
|
|
20230904,115500,73651737,627,627,627,627,100
|
|
20230904,115400,73589037,626,626,626,626,111
|
|
20230904,115300,73519551,626,627,627,626,2
|
|
20230904,115200,73518298,626,626,626,626,224
|
|
20230904,115100,73378074,626,626,626,626,3183
|
|
20230904,115000,71385516,626,626,626,626,111
|
|
20230904,114900,71316030,626,626,626,626,1236
|
|
20230904,114800,70542294,626,626,626,626,111
|
|
20230904,114700,70472808,626,626,626,626,0
|
|
20230904,114600,70472808,626,626,626,626,1
|
|
20230904,114500,70472182,627,627,627,627,2304
|
|
20230904,114400,69027574,627,627,627,627,111
|
|
20230904,114300,68957977,627,627,627,627,0
|
|
20230904,114200,68957977,627,628,628,627,115
|
|
20230904,114100,68885868,627,627,627,627,224
|
|
20230904,114000,68745420,627,627,627,627,0
|
|
20230904,113900,68745420,627,627,627,627,111
|
|
20230904,113800,68675823,627,627,627,627,2636
|
|
20230904,113700,67023051,627,627,627,627,111
|
|
20230904,113600,66953454,628,628,628,628,0
|
|
20230904,113500,66953454,628,628,628,628,0
|
|
20230904,113400,66953454,628,628,628,628,10
|
|
20230904,113300,66947174,628,628,628,627,436
|
|
20230904,113200,66673477,627,627,627,627,0
|
|
20230904,113100,66673477,627,627,628,627,429
|
|
20230904,113000,66404484,627,627,627,627,2000
|
|
20230904,112900,65150484,627,628,628,627,132
|
|
20230904,112800,65067700,628,628,628,628,1065
|
|
20230904,112700,64398880,628,628,628,628,111
|
|
20230904,112600,64329172,627,629,629,627,6
|
|
20230904,112500,64325400,631,631,631,631,0
|
|
20230904,112400,64325400,631,631,631,631,0
|
|
20230904,112300,64325400,631,628,631,628,224
|
|
20230904,112200,64184425,628,628,628,628,213
|
|
20230904,112100,64050661,628,628,628,628,0
|
|
20230904,112000,64050661,628,627,628,627,307
|
|
20230904,111900,63858166,628,628,628,628,111
|
|
20230904,111800,63788458,628,628,628,628,33
|
|
20230904,111700,63767734,628,628,628,628,0
|
|
20230904,111600,63767734,628,628,628,628,0
|
|
20230904,111500,63767734,628,628,628,628,15
|
|
20230904,111400,63758314,628,628,628,628,103
|
|
20230904,111300,63693630,631,631,631,631,1
|
|
20230904,111200,63692999,632,632,632,632,0
|
|
20230904,111100,63692999,632,628,632,628,151
|
|
20230904,111000,63597682,632,632,632,632,0
|
|
20230904,110900,63597682,632,631,632,631,200
|
|
20230904,110800,63471394,632,632,632,632,0
|
|
20230904,110700,63471394,632,629,632,629,400
|
|
20230904,110600,63219539,632,630,632,630,2831
|
|
20230904,110500,61435609,630,627,630,626,3621
|
|
20230904,110400,59164050,628,628,628,628,130
|
|
20230904,110300,59082410,627,627,627,627,0
|
|
20230904,110200,59082410,627,627,627,627,0
|
|
20230904,110100,59082410,627,627,627,627,354
|
|
20230904,110000,58860452,628,627,628,627,220
|
|
20230904,105900,58722407,626,626,626,626,111
|
|
20230904,105800,58652921,626,626,626,626,0
|
|
20230904,105700,58652921,626,626,626,626,0
|
|
20230904,105600,58652921,626,626,626,626,0
|
|
20230904,105500,58652921,626,627,627,626,3237
|
|
20230904,105400,56626505,627,627,627,627,537
|
|
20230904,105300,56289806,627,627,627,627,0
|
|
20230904,105200,56289806,627,627,627,627,100
|
|
20230904,105100,56227106,627,627,627,627,8294
|
|
20230904,105000,51026768,628,627,628,627,104
|
|
20230904,104900,50961460,627,631,631,627,5
|
|
20230904,104800,50958321,631,627,631,627,113
|
|
20230904,104700,50887465,627,627,627,627,0
|
|
20230904,104600,50887465,627,627,627,627,112
|
|
20230904,104500,50817241,628,628,628,628,7
|
|
20230904,104400,50812845,627,627,627,627,111
|
|
20230904,104300,50743248,627,627,627,627,0
|
|
20230904,104200,50743248,627,627,627,627,111
|
|
20230904,104100,50673651,627,627,627,627,0
|
|
20230904,104000,50673651,627,627,627,627,115
|
|
20230904,103900,50601546,628,627,628,627,254
|
|
20230904,103800,50442145,626,626,626,626,111
|
|
20230904,103700,50372659,627,627,627,627,111
|
|
20230904,103600,50303062,628,628,628,628,0
|
|
20230904,103500,50303062,628,628,628,628,1
|
|
20230904,103400,50302434,626,626,626,626,2527
|
|
20230904,103300,48720532,627,627,627,627,0
|
|
20230904,103200,48720532,627,627,627,627,88
|
|
20230904,103100,48665356,627,628,628,627,3115
|
|
20230904,103000,46712039,627,628,628,627,2756
|
|
20230904,102900,44983415,628,628,628,628,225
|
|
20230904,102800,44842115,629,629,629,629,1
|
|
20230904,102700,44841486,629,628,629,628,120
|
|
20230904,102600,44766117,628,628,628,628,0
|
|
20230904,102500,44766117,628,628,628,628,2983
|
|
20230904,102400,42892793,632,632,632,632,0
|
|
20230904,102300,42892793,632,632,632,632,1
|
|
20230904,102200,42892161,629,629,629,629,96
|
|
20230904,102100,42831777,628,628,628,628,222
|
|
20230904,102000,42692361,629,629,629,629,10
|
|
20230904,101900,42686071,629,628,629,628,116
|
|
20230904,101800,42613218,629,628,629,628,2701
|
|
20230904,101700,40916790,628,628,628,628,5224
|
|
20230904,101600,37636118,629,629,629,629,5741
|
|
20230904,101500,34025029,629,629,629,629,111
|
|
20230904,101400,33955210,630,630,630,630,659
|
|
20230904,101300,33540040,633,633,633,633,0
|
|
20230904,101200,33540040,633,633,633,633,0
|
|
20230904,101100,33540040,633,633,633,633,0
|
|
20230904,101000,33540040,633,633,633,633,2
|
|
20230904,100900,33538774,634,632,635,632,2574
|
|
20230904,100800,31905943,633,632,633,631,203
|
|
20230904,100700,31777674,635,635,635,635,0
|
|
20230904,100600,31777674,635,635,635,635,0
|
|
20230904,100500,31777674,635,630,635,630,112
|
|
20230904,100400,31707109,629,629,629,629,122
|
|
20230904,100300,31630371,629,629,629,629,0
|
|
20230904,100200,31630371,629,629,629,629,111
|
|
20230904,100100,31560552,630,630,630,630,0
|
|
20230904,100000,31560552,630,631,631,630,2047
|
|
20230904,095900,30270842,630,630,630,630,0
|
|
20230904,095800,30270842,630,630,630,630,111
|
|
20230904,095700,30200912,630,630,630,630,0
|
|
20230904,095600,30200912,630,630,630,630,0
|
|
20230904,095500,30200912,630,631,631,630,3000
|
|
20230904,095400,28310872,632,632,632,632,0
|
|
20230904,095300,28310872,632,632,632,632,10
|
|
20230904,095200,28304552,631,630,631,630,822
|
|
20230904,095100,27786375,630,630,630,630,95
|
|
20230904,095000,27726525,631,631,631,631,168
|
|
20230904,094900,27620517,631,632,632,631,238
|
|
20230904,094800,27470324,631,631,631,631,0
|
|
20230904,094700,27470324,631,631,631,631,111
|
|
20230904,094600,27400283,632,632,632,632,1
|
|
20230904,094500,27399651,632,631,632,630,99
|
|
20230904,094400,27337277,630,631,631,630,4565
|
|
20230904,094300,24460412,632,633,633,632,917
|
|
20230904,094200,23880866,633,633,633,633,187
|
|
20230904,094100,23762495,633,634,634,633,116
|
|
20230904,094000,23689062,634,634,634,634,31
|
|
20230904,093900,23669408,633,634,634,633,113
|
|
20230904,093800,23597878,634,634,634,634,1
|
|
20230904,093700,23597244,636,636,636,636,100
|
|
20230904,093600,23533644,636,631,636,631,426
|
|
20230904,093500,23264738,632,632,632,632,0
|
|
20230904,093400,23264738,632,632,632,632,22
|
|
20230904,093300,23250834,632,632,632,632,80
|
|
20230904,093200,23200274,631,632,632,630,223
|
|
20230904,093100,23059671,632,632,632,632,3
|
|
20230904,093000,23057775,631,631,631,631,0
|
|
20230904,092900,23057775,631,631,631,631,0
|
|
20230904,092800,23057775,631,631,631,631,84
|
|
20230904,092700,23004771,634,635,635,634,970
|
|
20230904,092600,22388861,638,637,638,637,136
|
|
20230904,092500,22302204,638,638,638,638,0
|
|
20230904,092400,22302204,638,638,638,638,3
|
|
20230904,092300,22300290,635,635,635,635,0
|
|
20230904,092200,22300290,635,633,635,633,383
|
|
20230904,092100,22057707,635,635,635,635,0
|
|
20230904,092000,22057707,635,634,635,634,261
|
|
20230904,091900,21892194,633,631,633,631,196
|
|
20230904,091800,21768348,633,632,633,632,121
|
|
20230904,091700,21691875,632,632,632,632,112
|
|
20230904,091600,21621091,633,634,634,633,1232
|
|
20230904,091500,20841231,634,635,635,634,21
|
|
20230904,091400,20827912,634,634,634,634,0
|
|
20230904,091300,20827912,634,634,634,634,100
|
|
20230904,091200,20764512,638,638,638,638,2
|
|
20230904,091100,20763236,638,633,639,632,1674
|
|
20230904,091000,19700320,633,633,633,633,27
|
|
20230904,090900,19683229,632,632,632,632,221
|
|
20230904,090800,19543557,632,632,632,632,40
|
|
20230904,090700,19518277,632,630,632,627,4325
|
|
20230904,090600,16799065,632,632,632,632,4579
|
|
20230904,090500,13905137,628,634,634,628,4583
|
|
20230904,090400,11020724,628,628,628,628,0
|
|
20230904,090300,11020724,628,628,628,628,15
|
|
20230904,090200,11011304,627,633,637,627,7324
|
|
20230904,090100,6408107,634,638,638,634,6278
|
|
20230904,090000,2414576,639,640,640,639,3775
|