579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183600,102836501,635,635,635,635,4406
|
|
20230905,183500,102836501,635,635,635,635,0
|
|
20230905,183400,102836501,635,635,635,635,0
|
|
20230905,183300,102836501,635,635,635,635,0
|
|
20230905,183200,102836501,635,635,635,635,0
|
|
20230905,183100,102836501,635,635,635,635,0
|
|
20230905,183000,102836501,635,635,635,635,0
|
|
20230905,182900,102836501,635,635,635,635,0
|
|
20230905,182800,102836501,635,635,635,635,0
|
|
20230905,182700,102836501,635,635,635,635,0
|
|
20230905,182600,102836501,635,635,635,635,0
|
|
20230905,182500,102836501,635,635,635,635,0
|
|
20230905,182400,102836501,635,635,635,635,0
|
|
20230905,182300,102836501,635,635,635,635,0
|
|
20230905,182200,102836501,635,635,635,635,0
|
|
20230905,182100,102836501,635,635,635,635,0
|
|
20230905,182000,102836501,635,635,635,635,0
|
|
20230905,181900,102836501,635,635,635,635,0
|
|
20230905,181800,102836501,635,635,635,635,0
|
|
20230905,181700,102836501,635,635,635,635,0
|
|
20230905,181600,102836501,635,635,635,635,0
|
|
20230905,181500,102836501,635,635,635,635,0
|
|
20230905,181400,102836501,635,635,635,635,0
|
|
20230905,181300,102836501,635,635,635,635,0
|
|
20230905,181200,102836501,635,635,635,635,0
|
|
20230905,181100,102836501,635,635,635,635,0
|
|
20230905,181000,102836501,635,635,635,635,0
|
|
20230905,180900,102836501,635,635,635,635,0
|
|
20230905,180800,102836501,635,635,635,635,0
|
|
20230905,180700,102836501,635,635,635,635,0
|
|
20230905,180600,102836501,635,635,635,635,4406
|
|
20230905,180500,102836501,635,635,635,635,0
|
|
20230905,180400,102836501,635,635,635,635,0
|
|
20230905,180300,102836501,635,635,635,635,0
|
|
20230905,180200,102836501,635,635,635,635,0
|
|
20230905,180100,102836501,635,635,635,635,0
|
|
20230905,180000,102836501,635,635,635,635,0
|
|
20230905,175900,102836501,635,635,635,635,0
|
|
20230905,175800,102836501,635,635,635,635,0
|
|
20230905,175700,102836501,635,635,635,635,0
|
|
20230905,175600,102836501,635,635,635,635,0
|
|
20230905,175500,102836501,635,635,635,635,0
|
|
20230905,175400,102836501,635,635,635,635,0
|
|
20230905,175300,102836501,635,635,635,635,0
|
|
20230905,175200,102836501,635,635,635,635,0
|
|
20230905,175100,102836501,635,635,635,635,0
|
|
20230905,175000,102836501,635,635,635,635,0
|
|
20230905,174900,102836501,635,635,635,635,0
|
|
20230905,174800,102836501,635,635,635,635,0
|
|
20230905,174700,102836501,635,635,635,635,0
|
|
20230905,174600,102836501,635,635,635,635,0
|
|
20230905,174500,102836501,635,635,635,635,0
|
|
20230905,174400,102836501,635,635,635,635,0
|
|
20230905,174300,102836501,635,635,635,635,0
|
|
20230905,174200,102836501,635,635,635,635,0
|
|
20230905,174100,102836501,635,635,635,635,0
|
|
20230905,174000,102836501,635,635,635,635,0
|
|
20230905,173900,102836501,635,635,635,635,0
|
|
20230905,173800,102836501,635,635,635,635,0
|
|
20230905,173700,102836501,635,635,635,635,0
|
|
20230905,173600,102836501,635,635,635,635,4406
|
|
20230905,173500,102836501,635,635,635,635,0
|
|
20230905,173400,102836501,635,635,635,635,0
|
|
20230905,173300,102836501,635,635,635,635,0
|
|
20230905,173200,102836501,635,635,635,635,0
|
|
20230905,173100,102836501,635,635,635,635,0
|
|
20230905,173000,102836501,635,635,635,635,0
|
|
20230905,172900,102836501,635,635,635,635,0
|
|
20230905,172800,102836501,635,635,635,635,0
|
|
20230905,172700,102836501,635,635,635,635,0
|
|
20230905,172600,102836501,635,635,635,635,0
|
|
20230905,172500,102836501,635,635,635,635,0
|
|
20230905,172400,102836501,635,635,635,635,0
|
|
20230905,172300,102836501,635,635,635,635,0
|
|
20230905,172200,102836501,635,635,635,635,0
|
|
20230905,172100,102836501,635,635,635,635,0
|
|
20230905,172000,102836501,635,635,635,635,0
|
|
20230905,171900,102836501,635,635,635,635,0
|
|
20230905,171800,102836501,635,635,635,635,0
|
|
20230905,171700,102836501,635,635,635,635,0
|
|
20230905,171600,102836501,635,635,635,635,0
|
|
20230905,171500,102836501,635,635,635,635,0
|
|
20230905,171400,102836501,635,635,635,635,0
|
|
20230905,171300,102836501,635,635,635,635,0
|
|
20230905,171200,102836501,635,635,635,635,0
|
|
20230905,171100,102836501,635,635,635,635,0
|
|
20230905,171000,102836501,635,635,635,635,0
|
|
20230905,170900,102836501,635,635,635,635,0
|
|
20230905,170800,102836501,635,635,635,635,0
|
|
20230905,170700,102836501,635,635,635,635,0
|
|
20230905,170600,102836501,635,635,635,635,4406
|
|
20230905,170500,102836501,635,635,635,635,0
|
|
20230905,170400,102836501,635,635,635,635,0
|
|
20230905,170300,102836501,635,635,635,635,0
|
|
20230905,170200,102836501,635,635,635,635,0
|
|
20230905,170100,102836501,635,635,635,635,0
|
|
20230905,170000,102836501,635,635,635,635,0
|
|
20230905,165900,102836501,635,635,635,635,0
|
|
20230905,165800,102836501,635,635,635,635,0
|
|
20230905,165700,102836501,635,635,635,635,0
|
|
20230905,165600,102836501,635,635,635,635,0
|
|
20230905,165500,102836501,635,635,635,635,0
|
|
20230905,165400,102836501,635,635,635,635,0
|
|
20230905,165300,102836501,635,635,635,635,0
|
|
20230905,165200,102836501,635,635,635,635,0
|
|
20230905,165100,102836501,635,635,635,635,0
|
|
20230905,165000,102836501,635,635,635,635,0
|
|
20230905,164900,102836501,635,635,635,635,0
|
|
20230905,164800,102836501,635,635,635,635,0
|
|
20230905,164700,102836501,635,635,635,635,0
|
|
20230905,164600,102836501,635,635,635,635,0
|
|
20230905,164500,102836501,635,635,635,635,0
|
|
20230905,164400,102836501,635,635,635,635,0
|
|
20230905,164300,102836501,635,635,635,635,0
|
|
20230905,164200,102836501,635,635,635,635,0
|
|
20230905,164100,102836501,635,635,635,635,0
|
|
20230905,164000,102836501,635,635,635,635,0
|
|
20230905,163900,102836501,635,635,635,635,0
|
|
20230905,163800,102836501,635,635,635,635,0
|
|
20230905,163700,102836501,635,635,635,635,0
|
|
20230905,163600,102836501,635,635,635,635,4406
|
|
20230905,163500,102836501,635,635,635,635,0
|
|
20230905,163400,102836501,635,635,635,635,0
|
|
20230905,163300,102836501,635,635,635,635,0
|
|
20230905,163200,102836501,635,635,635,635,0
|
|
20230905,163100,102836501,635,635,635,635,0
|
|
20230905,163000,102836501,635,635,635,635,0
|
|
20230905,162900,102836501,635,635,635,635,0
|
|
20230905,162800,102836501,635,635,635,635,0
|
|
20230905,162700,102836501,635,635,635,635,0
|
|
20230905,162600,102836501,635,635,635,635,0
|
|
20230905,162500,102836501,635,635,635,635,0
|
|
20230905,162400,102836501,635,635,635,635,0
|
|
20230905,162300,102836501,635,635,635,635,0
|
|
20230905,162200,102836501,635,635,635,635,0
|
|
20230905,162100,102836501,635,635,635,635,0
|
|
20230905,162000,102836501,635,635,635,635,0
|
|
20230905,161900,102836501,635,635,635,635,0
|
|
20230905,161800,102836501,635,635,635,635,0
|
|
20230905,161700,102836501,635,635,635,635,0
|
|
20230905,161600,102836501,635,635,635,635,0
|
|
20230905,161500,102836501,635,635,635,635,0
|
|
20230905,161400,102836501,635,635,635,635,0
|
|
20230905,161300,102836501,635,635,635,635,0
|
|
20230905,161200,102836501,635,635,635,635,0
|
|
20230905,161100,102836501,635,635,635,635,0
|
|
20230905,161000,102836501,635,635,635,635,0
|
|
20230905,160900,102836501,635,635,635,635,0
|
|
20230905,160800,102836501,635,635,635,635,0
|
|
20230905,160700,102836501,635,635,635,635,0
|
|
20230905,160600,102836501,635,635,635,635,4406
|
|
20230905,160500,102836501,635,635,635,635,0
|
|
20230905,160400,102836501,635,635,635,635,0
|
|
20230905,160300,102836501,635,635,635,635,0
|
|
20230905,160200,102836501,635,635,635,635,0
|
|
20230905,160100,102836501,635,635,635,635,0
|
|
20230905,160000,102836501,635,635,635,635,0
|
|
20230905,155900,102836501,635,635,635,635,0
|
|
20230905,155800,102836501,635,635,635,635,0
|
|
20230905,155700,102836501,635,635,635,635,0
|
|
20230905,155600,102836501,635,635,635,635,0
|
|
20230905,155500,102836501,635,635,635,635,0
|
|
20230905,155400,102836501,635,635,635,635,0
|
|
20230905,155300,102836501,635,635,635,635,0
|
|
20230905,155200,102836501,635,635,635,635,0
|
|
20230905,155100,102836501,635,635,635,635,0
|
|
20230905,155000,102836501,635,635,635,635,0
|
|
20230905,154900,102836501,635,635,635,635,0
|
|
20230905,154800,102836501,635,635,635,635,0
|
|
20230905,154700,102836501,635,635,635,635,0
|
|
20230905,154600,102836501,635,635,635,635,0
|
|
20230905,154500,102836501,635,635,635,635,0
|
|
20230905,154400,102836501,635,635,635,635,0
|
|
20230905,154300,102836501,635,635,635,635,0
|
|
20230905,154200,102836501,635,635,635,635,0
|
|
20230905,154100,102836501,635,635,635,635,0
|
|
20230905,154000,102836501,635,635,635,635,0
|
|
20230905,153900,102836501,635,635,635,635,0
|
|
20230905,153800,102836501,635,635,635,635,0
|
|
20230905,153700,102836501,635,635,635,635,0
|
|
20230905,153600,102836501,635,635,635,635,4406
|
|
20230905,153500,102836501,635,635,635,635,0
|
|
20230905,153400,102836501,635,635,635,635,0
|
|
20230905,153300,102836501,635,635,635,635,0
|
|
20230905,153200,102836501,635,635,635,635,0
|
|
20230905,153100,102836501,635,635,635,635,0
|
|
20230905,153000,102836501,635,635,635,635,4406
|
|
20230905,152900,100038691,634,634,634,634,0
|
|
20230905,152800,100038691,634,634,634,634,0
|
|
20230905,152700,100038691,634,634,634,634,0
|
|
20230905,152600,100038691,634,634,634,634,0
|
|
20230905,152500,100038691,634,634,634,634,0
|
|
20230905,152400,100038691,634,634,634,634,0
|
|
20230905,152300,100038691,634,634,634,634,0
|
|
20230905,152200,100038691,634,634,634,634,0
|
|
20230905,152100,100038691,634,634,634,634,0
|
|
20230905,152000,100038691,634,634,634,634,0
|
|
20230905,151900,100038691,634,637,637,634,2434
|
|
20230905,151800,98490930,637,637,637,637,390
|
|
20230905,151700,98242500,637,637,637,637,6
|
|
20230905,151600,98238678,637,637,637,637,105
|
|
20230905,151500,98171793,637,637,637,636,480
|
|
20230905,151400,97866508,637,637,637,637,100
|
|
20230905,151300,97802808,637,637,637,637,100
|
|
20230905,151200,97739108,637,637,637,637,6
|
|
20230905,151100,97735286,637,637,637,637,100
|
|
20230905,151000,97671586,637,637,637,637,6
|
|
20230905,150900,97667764,637,637,637,637,300
|
|
20230905,150800,97476664,637,637,637,637,101
|
|
20230905,150700,97412327,637,637,637,637,5
|
|
20230905,150600,97409142,637,637,637,637,100
|
|
20230905,150500,97345442,637,637,637,637,104
|
|
20230905,150400,97279194,637,637,637,637,2
|
|
20230905,150300,97277920,637,637,637,637,272
|
|
20230905,150200,97104656,637,637,637,637,6
|
|
20230905,150100,97100834,637,637,637,637,100
|
|
20230905,150000,97037134,637,637,637,637,103
|
|
20230905,145900,96971523,638,638,638,638,3
|
|
20230905,145800,96969609,638,638,638,633,4401
|
|
20230905,145700,94183271,638,638,638,634,3269
|
|
20230905,145600,92107314,638,638,638,638,100
|
|
20230905,145500,92043514,638,638,638,638,104
|
|
20230905,145400,91977162,635,637,638,635,469
|
|
20230905,145300,91679284,637,637,638,637,109
|
|
20230905,145200,91609751,638,637,638,637,12
|
|
20230905,145100,91602101,638,638,638,637,128
|
|
20230905,145000,91520464,638,637,638,637,32
|
|
20230905,144900,91500078,637,638,638,636,708
|
|
20230905,144800,91048385,638,638,638,638,101
|
|
20230905,144700,90983947,638,638,638,638,5
|
|
20230905,144600,90980757,638,638,638,638,100
|
|
20230905,144500,90916957,636,638,638,636,105
|
|
20230905,144400,90849969,638,638,638,638,2
|
|
20230905,144300,90848693,638,638,638,638,100
|
|
20230905,144200,90784893,638,638,638,638,104
|
|
20230905,144100,90718541,638,638,638,638,3
|
|
20230905,144000,90716627,638,638,638,638,102
|
|
20230905,143900,90651551,638,638,638,638,3
|
|
20230905,143800,90649637,638,638,638,638,101
|
|
20230905,143700,90585199,638,638,638,638,102
|
|
20230905,143600,90520123,638,638,638,638,3
|
|
20230905,143500,90518209,637,638,638,637,312
|
|
20230905,143400,90319164,638,637,638,637,101
|
|
20230905,143300,90254822,637,637,637,637,4
|
|
20230905,143200,90252274,638,638,638,636,106
|
|
20230905,143100,90184649,638,637,638,637,6
|
|
20230905,143000,90180824,637,639,639,637,107
|
|
20230905,142900,90112465,639,639,639,639,6
|
|
20230905,142800,90108631,639,639,639,639,101
|
|
20230905,142700,90044092,639,639,639,639,102
|
|
20230905,142600,89978914,639,639,639,639,3
|
|
20230905,142500,89976997,639,639,639,639,104
|
|
20230905,142400,89910541,639,639,639,639,3
|
|
20230905,142300,89908624,639,639,639,639,99
|
|
20230905,142200,89845363,639,639,639,639,104
|
|
20230905,142100,89778907,639,639,639,639,3
|
|
20230905,142000,89776990,639,639,639,639,99
|
|
20230905,141900,89713729,639,639,639,639,104
|
|
20230905,141800,89647273,639,639,639,639,3
|
|
20230905,141700,89645356,639,639,639,639,102
|
|
20230905,141600,89580178,639,639,639,639,3
|
|
20230905,141500,89578261,639,639,639,639,101
|
|
20230905,141400,89513722,639,639,639,639,103
|
|
20230905,141300,89447905,639,639,639,639,54
|
|
20230905,141200,89413399,639,639,639,639,104
|
|
20230905,141100,89346943,639,639,639,639,3
|
|
20230905,141000,89345026,639,639,639,639,100
|
|
20230905,140900,89281126,639,639,639,639,103
|
|
20230905,140800,89215309,639,639,639,639,3
|
|
20230905,140700,89213392,639,639,639,639,102
|
|
20230905,140600,89148214,639,639,639,639,3
|
|
20230905,140500,89146297,639,639,639,639,173
|
|
20230905,140400,89035750,639,639,639,639,103
|
|
20230905,140300,88969933,639,639,639,639,2
|
|
20230905,140200,88968655,639,639,639,639,104
|
|
20230905,140100,88902199,639,639,639,639,3
|
|
20230905,140000,88900282,639,639,639,639,100
|
|
20230905,135900,88836382,639,638,639,638,103
|
|
20230905,135800,88770666,638,638,638,638,3
|
|
20230905,135700,88768752,638,638,638,638,103
|
|
20230905,135600,88703038,638,638,638,638,100
|
|
20230905,135500,88639238,637,637,637,637,2
|
|
20230905,135400,88637964,638,639,639,638,103
|
|
20230905,135300,88572150,638,638,638,638,3
|
|
20230905,135200,88570236,637,637,639,637,1028
|
|
20230905,135100,87915298,638,638,638,634,320
|
|
20230905,135000,87711361,638,638,638,638,3
|
|
20230905,134900,87709447,638,638,638,638,103
|
|
20230905,134800,87643733,638,638,638,638,3
|
|
20230905,134700,87641819,638,638,638,638,100
|
|
20230905,134600,87578019,638,638,638,638,103
|
|
20230905,134500,87512305,638,638,638,638,3
|
|
20230905,134400,87510391,638,638,638,638,103
|
|
20230905,134300,87444677,634,634,634,634,241
|
|
20230905,134200,87291883,634,638,638,634,223
|
|
20230905,134100,87150493,638,638,638,638,104
|
|
20230905,134000,87084141,638,638,638,638,3
|
|
20230905,133900,87082227,638,638,638,638,102
|
|
20230905,133800,87017151,633,638,638,633,615
|
|
20230905,133700,86627307,638,638,638,638,101
|
|
20230905,133600,86562869,638,638,638,638,102
|
|
20230905,133500,86497793,638,638,638,638,3
|
|
20230905,133400,86495879,638,638,638,638,104
|
|
20230905,133300,86429527,638,638,638,638,101
|
|
20230905,133200,86365089,638,638,638,638,2
|
|
20230905,133100,86363813,638,638,638,638,104
|
|
20230905,133000,86297461,638,638,638,638,786
|
|
20230905,132900,85795993,638,638,638,638,102
|
|
20230905,132800,85730917,638,638,638,638,101
|
|
20230905,132700,85666479,638,638,638,638,3
|
|
20230905,132600,85664565,638,638,638,638,103
|
|
20230905,132500,85598851,638,638,638,638,2
|
|
20230905,132400,85597575,638,638,638,634,180
|
|
20230905,132300,85483035,638,638,638,638,100
|
|
20230905,132200,85419235,638,638,638,638,2
|
|
20230905,132100,85417959,638,638,638,638,104
|
|
20230905,132000,85351607,638,638,638,638,3
|
|
20230905,131900,85349693,638,638,638,638,102
|
|
20230905,131800,85284617,634,638,638,634,102
|
|
20230905,131700,85219545,638,638,638,638,3
|
|
20230905,131600,85217631,638,635,638,635,407
|
|
20230905,131500,84959177,635,635,635,635,2
|
|
20230905,131400,84957907,635,639,639,635,9597
|
|
20230905,131300,78863800,635,640,640,635,5735
|
|
20230905,131200,75217429,640,640,640,640,3
|
|
20230905,131100,75215509,640,640,640,640,103
|
|
20230905,131000,75149589,640,640,640,640,100
|
|
20230905,130900,75085589,640,640,640,640,3
|
|
20230905,130800,75083669,640,640,640,640,178
|
|
20230905,130700,74969749,640,640,640,640,3
|
|
20230905,130600,74967829,640,640,640,640,103
|
|
20230905,130500,74901909,640,640,640,640,100
|
|
20230905,130400,74837909,639,640,640,639,136
|
|
20230905,130300,74750969,640,639,640,639,11
|
|
20230905,130200,74743937,639,639,639,639,3
|
|
20230905,130100,74742020,639,639,639,639,103
|
|
20230905,130000,74676203,639,640,640,639,105
|
|
20230905,125900,74609011,640,640,640,640,3
|
|
20230905,125800,74607091,640,639,640,639,103
|
|
20230905,125700,74541271,640,640,640,640,4
|
|
20230905,125600,74538711,640,640,640,640,103
|
|
20230905,125500,74472791,640,640,640,640,3278
|
|
20230905,125400,72374871,640,638,640,635,873
|
|
20230905,125300,71818491,640,639,640,639,800
|
|
20230905,125200,71307191,639,639,639,639,12
|
|
20230905,125100,71299523,639,639,639,639,103
|
|
20230905,125000,71233706,639,639,639,639,118
|
|
20230905,124900,71158304,639,639,639,639,3
|
|
20230905,124800,71156387,639,639,639,639,103
|
|
20230905,124700,71090570,639,639,639,639,100
|
|
20230905,124600,71026670,639,638,639,638,3706
|
|
20230905,124500,68661689,638,637,638,637,754
|
|
20230905,124400,68180965,637,635,637,635,1662
|
|
20230905,124300,67124391,637,637,637,637,104
|
|
20230905,124200,67058143,637,635,637,635,2101
|
|
20230905,124100,65723806,637,637,637,637,5
|
|
20230905,124000,65720621,637,637,637,637,100
|
|
20230905,123900,65656921,637,637,637,637,3
|
|
20230905,123800,65655010,637,637,637,637,103
|
|
20230905,123700,65589399,637,637,637,637,100
|
|
20230905,123600,65525699,637,637,637,637,775
|
|
20230905,123500,65032024,635,637,637,635,846
|
|
20230905,123400,64493272,637,637,637,637,2
|
|
20230905,123300,64491998,637,637,637,637,112
|
|
20230905,123200,64420654,637,637,637,637,101
|
|
20230905,123100,64356317,637,636,637,636,101
|
|
20230905,123000,64292078,636,636,636,636,100
|
|
20230905,122900,64228478,636,636,636,636,3
|
|
20230905,122800,64226570,636,636,636,636,104
|
|
20230905,122700,64160426,636,636,636,636,99
|
|
20230905,122600,64097462,636,636,636,636,3
|
|
20230905,122500,64095554,636,636,636,636,104
|
|
20230905,122400,64029410,636,636,636,636,99
|
|
20230905,122300,63966446,636,636,636,636,6
|
|
20230905,122200,63962630,636,636,636,636,101
|
|
20230905,122100,63898394,636,636,636,636,3
|
|
20230905,122000,63896486,636,636,636,636,102
|
|
20230905,121900,63831614,636,636,636,636,101
|
|
20230905,121800,63767378,636,636,636,636,6
|
|
20230905,121700,63763562,636,636,636,636,99
|
|
20230905,121600,63700598,636,636,636,636,32
|
|
20230905,121500,63680246,636,636,636,636,123
|
|
20230905,121400,63602018,637,637,637,637,100
|
|
20230905,121300,63538318,637,636,637,636,729
|
|
20230905,121200,63074670,636,636,636,636,201
|
|
20230905,121100,62946834,636,636,636,636,3
|
|
20230905,121000,62944926,636,636,636,636,105
|
|
20230905,120900,62878146,636,636,636,636,101
|
|
20230905,120800,62813910,636,636,636,636,6
|
|
20230905,120700,62810094,636,636,636,636,99
|
|
20230905,120600,62747130,636,636,636,636,3
|
|
20230905,120500,62745222,636,636,636,636,204
|
|
20230905,120400,62615478,636,636,636,636,100
|
|
20230905,120300,62551878,636,636,636,636,5
|
|
20230905,120200,62548698,636,636,636,636,101
|
|
20230905,120100,62484462,636,636,636,636,100
|
|
20230905,120000,62420862,636,636,636,636,5
|
|
20230905,115900,62417682,636,636,636,636,101
|
|
20230905,115800,62353446,636,635,636,635,1016
|
|
20230905,115700,61707279,635,632,635,632,4000
|
|
20230905,115600,59167282,635,635,635,635,101
|
|
20230905,115500,59103147,635,635,635,635,11
|
|
20230905,115400,59096162,635,634,635,634,8100
|
|
20230905,115300,53955796,634,634,634,632,6
|
|
20230905,115200,53951994,634,634,634,631,10120
|
|
20230905,115100,47565952,634,634,634,634,100
|
|
20230905,115000,47502552,634,634,634,634,5
|
|
20230905,114900,47499382,634,634,634,634,101
|
|
20230905,114800,47435348,634,634,634,634,6
|
|
20230905,114700,47431544,634,634,634,634,100
|
|
20230905,114600,47368144,634,634,634,634,100
|
|
20230905,114500,47304744,634,634,634,634,6
|
|
20230905,114400,47300940,634,634,634,634,100
|
|
20230905,114300,47237540,634,633,634,633,1637
|
|
20230905,114200,46201317,633,633,633,633,799
|
|
20230905,114100,45695550,633,633,633,633,101
|
|
20230905,114000,45631617,633,633,633,633,0
|
|
20230905,113900,45631617,633,633,633,633,98
|
|
20230905,113800,45569583,631,631,631,631,98
|
|
20230905,113700,45507745,631,631,631,631,4
|
|
20230905,113600,45505221,631,631,631,631,448
|
|
20230905,113500,45222533,633,633,633,633,0
|
|
20230905,113400,45222533,633,633,633,633,97
|
|
20230905,113300,45161132,633,633,633,633,98
|
|
20230905,113200,45099098,633,633,633,633,0
|
|
20230905,113100,45099098,633,633,633,633,97
|
|
20230905,113000,45037697,633,633,633,633,0
|
|
20230905,112900,45037697,633,633,633,633,288
|
|
20230905,112800,44855393,633,633,633,633,97
|
|
20230905,112700,44793992,633,633,633,633,0
|
|
20230905,112600,44793992,633,633,633,633,98
|
|
20230905,112500,44731958,633,633,633,633,0
|
|
20230905,112400,44731958,633,633,633,633,97
|
|
20230905,112300,44670557,633,633,633,633,98
|
|
20230905,112200,44608523,632,632,632,632,33
|
|
20230905,112100,44587667,633,633,633,633,1366
|
|
20230905,112000,43722989,632,632,632,632,0
|
|
20230905,111900,43722989,632,632,632,632,1065
|
|
20230905,111800,43049909,632,631,632,631,1097
|
|
20230905,111700,42357167,631,631,631,631,0
|
|
20230905,111600,42357167,631,631,631,631,98
|
|
20230905,111500,42295329,630,631,631,630,127
|
|
20230905,111400,42215222,631,631,631,631,0
|
|
20230905,111300,42215222,631,631,631,631,98
|
|
20230905,111200,42153384,631,631,631,631,0
|
|
20230905,111100,42153384,631,631,631,631,97
|
|
20230905,111000,42092177,631,631,631,631,98
|
|
20230905,110900,42030339,631,631,631,631,0
|
|
20230905,110800,42030339,631,631,631,631,97
|
|
20230905,110700,41969132,631,631,631,631,0
|
|
20230905,110600,41969132,631,631,631,631,98
|
|
20230905,110500,41907294,631,631,631,631,97
|
|
20230905,110400,41846087,631,631,631,631,0
|
|
20230905,110300,41846087,631,631,631,631,146
|
|
20230905,110200,41753961,631,631,631,631,0
|
|
20230905,110100,41753961,631,631,631,631,97
|
|
20230905,110000,41692754,631,631,631,631,98
|
|
20230905,105900,41630916,629,629,629,629,2000
|
|
20230905,105800,40372916,631,631,631,631,97
|
|
20230905,105700,40311709,631,631,631,631,0
|
|
20230905,105600,40311709,631,631,631,631,98
|
|
20230905,105500,40249871,631,631,631,631,122
|
|
20230905,105400,40172889,631,631,631,631,3
|
|
20230905,105300,40170996,631,629,631,629,173
|
|
20230905,105200,40061983,631,631,631,631,97
|
|
20230905,105100,40000776,630,630,630,630,0
|
|
20230905,105000,40000776,630,630,630,630,795
|
|
20230905,104900,39499926,631,631,631,631,0
|
|
20230905,104800,39499926,631,631,631,631,97
|
|
20230905,104700,39438719,630,630,630,630,98
|
|
20230905,104600,39376979,630,630,630,630,0
|
|
20230905,104500,39376979,630,630,630,630,97
|
|
20230905,104400,39315869,630,630,630,630,3
|
|
20230905,104300,39313979,631,631,631,631,98
|
|
20230905,104200,39252141,631,631,631,631,97
|
|
20230905,104100,39190934,631,631,631,631,0
|
|
20230905,104000,39190934,631,631,631,631,98
|
|
20230905,103900,39129096,631,631,631,631,0
|
|
20230905,103800,39129096,631,631,631,631,317
|
|
20230905,103700,38929069,631,631,631,631,106
|
|
20230905,103600,38862183,631,631,631,631,8
|
|
20230905,103500,38857135,631,631,631,631,571
|
|
20230905,103400,38496834,631,631,631,631,5
|
|
20230905,103300,38493679,631,629,631,629,194
|
|
20230905,103200,38371459,631,631,631,631,98
|
|
20230905,103100,38309621,631,631,631,631,0
|
|
20230905,103000,38309621,631,631,631,631,97
|
|
20230905,102900,38248414,631,631,631,631,98
|
|
20230905,102800,38186576,631,631,631,631,0
|
|
20230905,102700,38186576,631,631,631,631,97
|
|
20230905,102600,38125369,631,631,631,631,0
|
|
20230905,102500,38125369,631,631,631,631,98
|
|
20230905,102400,38063531,629,631,631,629,4097
|
|
20230905,102300,35486324,630,630,630,630,8
|
|
20230905,102200,35481284,631,631,631,631,98
|
|
20230905,102100,35419446,631,631,631,631,0
|
|
20230905,102000,35419446,631,630,631,630,104
|
|
20230905,101900,35353829,630,631,631,630,104
|
|
20230905,101800,35288211,630,630,630,630,0
|
|
20230905,101700,35288211,630,630,630,630,97
|
|
20230905,101600,35227101,630,630,630,630,6
|
|
20230905,101500,35223321,631,631,631,631,98
|
|
20230905,101400,35161483,630,631,631,630,117
|
|
20230905,101300,35087676,631,631,631,631,0
|
|
20230905,101200,35087676,631,631,631,631,98
|
|
20230905,101100,35025838,631,631,631,631,97
|
|
20230905,101000,34964631,631,631,631,631,0
|
|
20230905,100900,34964631,631,631,631,631,98
|
|
20230905,100800,34902793,631,631,631,631,0
|
|
20230905,100700,34902793,631,631,631,631,692
|
|
20230905,100600,34466141,631,631,631,631,98
|
|
20230905,100500,34404303,631,631,631,631,0
|
|
20230905,100400,34404303,631,631,631,631,97
|
|
20230905,100300,34343096,631,630,631,630,1003
|
|
20230905,100200,33711203,630,630,630,630,98
|
|
20230905,100100,33649463,630,630,630,630,97
|
|
20230905,100000,33588353,629,629,629,629,200
|
|
20230905,095900,33462553,629,631,631,629,293
|
|
20230905,095800,33278053,631,631,631,631,0
|
|
20230905,095700,33278053,631,631,631,631,98
|
|
20230905,095600,33216215,631,631,631,631,102
|
|
20230905,095500,33151853,631,631,631,631,0
|
|
20230905,095400,33151853,631,629,631,629,99
|
|
20230905,095300,33089388,631,631,631,631,0
|
|
20230905,095200,33089388,631,631,631,631,98
|
|
20230905,095100,33027550,631,631,631,631,97
|
|
20230905,095000,32966343,629,629,629,629,24
|
|
20230905,094900,32951247,629,629,629,629,164
|
|
20230905,094800,32848091,629,627,629,627,3845
|
|
20230905,094700,30430160,627,627,627,627,10
|
|
20230905,094600,30423890,627,627,627,627,108
|
|
20230905,094500,30356174,627,627,627,627,10
|
|
20230905,094400,30349904,627,627,627,627,97
|
|
20230905,094300,30289085,627,627,627,627,178
|
|
20230905,094200,30177479,627,627,627,627,5
|
|
20230905,094100,30174344,627,627,627,627,256
|
|
20230905,094000,30013832,627,627,627,627,0
|
|
20230905,093900,30013832,627,628,628,627,154
|
|
20230905,093800,29917269,628,628,629,628,101
|
|
20230905,093700,29853838,628,627,628,627,14
|
|
20230905,093600,29845053,628,627,628,627,1028
|
|
20230905,093500,29199539,627,627,627,627,4
|
|
20230905,093400,29197031,627,628,628,625,849
|
|
20230905,093300,28666057,628,628,628,628,105
|
|
20230905,093200,28600117,629,629,629,629,0
|
|
20230905,093100,28600117,629,626,629,623,12265
|
|
20230905,093000,20947662,630,628,630,625,12828
|
|
20230905,092900,12917458,630,630,630,630,98
|
|
20230905,092800,12855718,630,630,630,630,99
|
|
20230905,092700,12793348,630,630,630,630,0
|
|
20230905,092600,12793348,630,630,630,630,98
|
|
20230905,092500,12731608,628,631,631,628,8697
|
|
20230905,092400,7263551,631,631,631,631,50
|
|
20230905,092300,7232001,631,631,631,631,1098
|
|
20230905,092200,6539163,630,631,631,630,1413
|
|
20230905,092100,5648963,631,631,631,631,167
|
|
20230905,092000,5543586,631,631,631,631,278
|
|
20230905,091900,5368168,630,630,630,630,2092
|
|
20230905,091800,4050208,632,632,632,632,97
|
|
20230905,091700,3988904,632,632,632,632,0
|
|
20230905,091600,3988904,632,630,632,630,165
|
|
20230905,091500,3884746,633,633,633,633,97
|
|
20230905,091400,3823345,632,632,632,632,63
|
|
20230905,091300,3783529,633,633,633,633,98
|
|
20230905,091200,3721495,632,632,632,632,2
|
|
20230905,091100,3720231,634,634,634,634,97
|
|
20230905,091000,3658733,634,634,634,634,98
|
|
20230905,090900,3596601,633,635,635,633,82
|
|
20230905,090800,3544666,635,634,635,634,102
|
|
20230905,090700,3479901,635,635,635,635,4
|
|
20230905,090600,3477361,635,635,635,635,155
|
|
20230905,090500,3378936,635,635,635,635,97
|
|
20230905,090400,3317341,635,635,635,635,0
|
|
20230905,090300,3317341,635,635,635,635,98
|
|
20230905,090200,3255111,634,634,634,634,0
|
|
20230905,090100,3255111,634,633,634,632,874
|
|
20230905,090000,2702542,633,628,635,628,4302
|