579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183600,81662856,625,625,625,625,2705
|
|
20230926,183500,81662856,625,625,625,625,0
|
|
20230926,183400,81662856,625,625,625,625,0
|
|
20230926,183300,81662856,625,625,625,625,0
|
|
20230926,183200,81662856,625,625,625,625,0
|
|
20230926,183100,81662856,625,625,625,625,0
|
|
20230926,183000,81662856,625,625,625,625,0
|
|
20230926,182900,81662856,625,625,625,625,0
|
|
20230926,182800,81662856,625,625,625,625,0
|
|
20230926,182700,81662856,625,625,625,625,0
|
|
20230926,182600,81662856,625,625,625,625,0
|
|
20230926,182500,81662856,625,625,625,625,0
|
|
20230926,182400,81662856,625,625,625,625,0
|
|
20230926,182300,81662856,625,625,625,625,0
|
|
20230926,182200,81662856,625,625,625,625,0
|
|
20230926,182100,81662856,625,625,625,625,0
|
|
20230926,182000,81662856,625,625,625,625,0
|
|
20230926,181900,81662856,625,625,625,625,0
|
|
20230926,181800,81662856,625,625,625,625,0
|
|
20230926,181700,81662856,625,625,625,625,0
|
|
20230926,181600,81662856,625,625,625,625,0
|
|
20230926,181500,81662856,625,625,625,625,0
|
|
20230926,181400,81662856,625,625,625,625,0
|
|
20230926,181300,81662856,625,625,625,625,0
|
|
20230926,181200,81662856,625,625,625,625,0
|
|
20230926,181100,81662856,625,625,625,625,0
|
|
20230926,181000,81662856,625,625,625,625,0
|
|
20230926,180900,81662856,625,625,625,625,0
|
|
20230926,180800,81662856,625,625,625,625,0
|
|
20230926,180700,81662856,625,625,625,625,0
|
|
20230926,180600,81662856,625,625,625,625,2705
|
|
20230926,180500,81662856,625,625,625,625,0
|
|
20230926,180400,81662856,625,625,625,625,0
|
|
20230926,180300,81662856,625,625,625,625,0
|
|
20230926,180200,81662856,625,625,625,625,0
|
|
20230926,180100,81662856,625,625,625,625,0
|
|
20230926,180000,81662856,625,625,625,625,0
|
|
20230926,175900,81662856,625,625,625,625,0
|
|
20230926,175800,81662856,625,625,625,625,0
|
|
20230926,175700,81662856,625,625,625,625,0
|
|
20230926,175600,81662856,625,625,625,625,0
|
|
20230926,175500,81662856,625,625,625,625,0
|
|
20230926,175400,81662856,625,625,625,625,0
|
|
20230926,175300,81662856,625,625,625,625,0
|
|
20230926,175200,81662856,625,625,625,625,0
|
|
20230926,175100,81662856,625,625,625,625,0
|
|
20230926,175000,81662856,625,625,625,625,0
|
|
20230926,174900,81662856,625,625,625,625,0
|
|
20230926,174800,81662856,625,625,625,625,0
|
|
20230926,174700,81662856,625,625,625,625,0
|
|
20230926,174600,81662856,625,625,625,625,0
|
|
20230926,174500,81662856,625,625,625,625,0
|
|
20230926,174400,81662856,625,625,625,625,0
|
|
20230926,174300,81662856,625,625,625,625,0
|
|
20230926,174200,81662856,625,625,625,625,0
|
|
20230926,174100,81662856,625,625,625,625,0
|
|
20230926,174000,81662856,625,625,625,625,0
|
|
20230926,173900,81662856,625,625,625,625,0
|
|
20230926,173800,81662856,625,625,625,625,0
|
|
20230926,173700,81662856,625,625,625,625,0
|
|
20230926,173600,81662856,625,625,625,625,2705
|
|
20230926,173500,81662856,625,625,625,625,0
|
|
20230926,173400,81662856,625,625,625,625,0
|
|
20230926,173300,81662856,625,625,625,625,0
|
|
20230926,173200,81662856,625,625,625,625,0
|
|
20230926,173100,81662856,625,625,625,625,0
|
|
20230926,173000,81662856,625,625,625,625,0
|
|
20230926,172900,81662856,625,625,625,625,0
|
|
20230926,172800,81662856,625,625,625,625,0
|
|
20230926,172700,81662856,625,625,625,625,0
|
|
20230926,172600,81662856,625,625,625,625,0
|
|
20230926,172500,81662856,625,625,625,625,0
|
|
20230926,172400,81662856,625,625,625,625,0
|
|
20230926,172300,81662856,625,625,625,625,0
|
|
20230926,172200,81662856,625,625,625,625,0
|
|
20230926,172100,81662856,625,625,625,625,0
|
|
20230926,172000,81662856,625,625,625,625,0
|
|
20230926,171900,81662856,625,625,625,625,0
|
|
20230926,171800,81662856,625,625,625,625,0
|
|
20230926,171700,81662856,625,625,625,625,0
|
|
20230926,171600,81662856,625,625,625,625,0
|
|
20230926,171500,81662856,625,625,625,625,0
|
|
20230926,171400,81662856,625,625,625,625,0
|
|
20230926,171300,81662856,625,625,625,625,0
|
|
20230926,171200,81662856,625,625,625,625,0
|
|
20230926,171100,81662856,625,625,625,625,0
|
|
20230926,171000,81662856,625,625,625,625,0
|
|
20230926,170900,81662856,625,625,625,625,0
|
|
20230926,170800,81662856,625,625,625,625,0
|
|
20230926,170700,81662856,625,625,625,625,0
|
|
20230926,170600,81662856,625,625,625,625,2705
|
|
20230926,170500,81662856,625,625,625,625,0
|
|
20230926,170400,81662856,625,625,625,625,0
|
|
20230926,170300,81662856,625,625,625,625,0
|
|
20230926,170200,81662856,625,625,625,625,0
|
|
20230926,170100,81662856,625,625,625,625,0
|
|
20230926,170000,81662856,625,625,625,625,0
|
|
20230926,165900,81662856,625,625,625,625,0
|
|
20230926,165800,81662856,625,625,625,625,0
|
|
20230926,165700,81662856,625,625,625,625,0
|
|
20230926,165600,81662856,625,625,625,625,0
|
|
20230926,165500,81662856,625,625,625,625,0
|
|
20230926,165400,81662856,625,625,625,625,0
|
|
20230926,165300,81662856,625,625,625,625,0
|
|
20230926,165200,81662856,625,625,625,625,0
|
|
20230926,165100,81662856,625,625,625,625,0
|
|
20230926,165000,81662856,625,625,625,625,0
|
|
20230926,164900,81662856,625,625,625,625,0
|
|
20230926,164800,81662856,625,625,625,625,0
|
|
20230926,164700,81662856,625,625,625,625,0
|
|
20230926,164600,81662856,625,625,625,625,0
|
|
20230926,164500,81662856,625,625,625,625,0
|
|
20230926,164400,81662856,625,625,625,625,0
|
|
20230926,164300,81662856,625,625,625,625,0
|
|
20230926,164200,81662856,625,625,625,625,0
|
|
20230926,164100,81662856,625,625,625,625,0
|
|
20230926,164000,81662856,625,625,625,625,0
|
|
20230926,163900,81662856,625,625,625,625,0
|
|
20230926,163800,81662856,625,625,625,625,0
|
|
20230926,163700,81662856,625,625,625,625,0
|
|
20230926,163600,81662856,625,625,625,625,2705
|
|
20230926,163500,81662856,625,625,625,625,0
|
|
20230926,163400,81662856,625,625,625,625,0
|
|
20230926,163300,81662856,625,625,625,625,0
|
|
20230926,163200,81662856,625,625,625,625,0
|
|
20230926,163100,81662856,625,625,625,625,0
|
|
20230926,163000,81662856,625,625,625,625,0
|
|
20230926,162900,81662856,625,625,625,625,0
|
|
20230926,162800,81662856,625,625,625,625,0
|
|
20230926,162700,81662856,625,625,625,625,0
|
|
20230926,162600,81662856,625,625,625,625,0
|
|
20230926,162500,81662856,625,625,625,625,0
|
|
20230926,162400,81662856,625,625,625,625,0
|
|
20230926,162300,81662856,625,625,625,625,0
|
|
20230926,162200,81662856,625,625,625,625,0
|
|
20230926,162100,81662856,625,625,625,625,0
|
|
20230926,162000,81662856,625,625,625,625,0
|
|
20230926,161900,81662856,625,625,625,625,0
|
|
20230926,161800,81662856,625,625,625,625,0
|
|
20230926,161700,81662856,625,625,625,625,0
|
|
20230926,161600,81662856,625,625,625,625,0
|
|
20230926,161500,81662856,625,625,625,625,0
|
|
20230926,161400,81662856,625,625,625,625,0
|
|
20230926,161300,81662856,625,625,625,625,0
|
|
20230926,161200,81662856,625,625,625,625,0
|
|
20230926,161100,81662856,625,625,625,625,0
|
|
20230926,161000,81662856,625,625,625,625,0
|
|
20230926,160900,81662856,625,625,625,625,0
|
|
20230926,160800,81662856,625,625,625,625,0
|
|
20230926,160700,81662856,625,625,625,625,0
|
|
20230926,160600,81662856,625,625,625,625,2705
|
|
20230926,160500,81662856,625,625,625,625,0
|
|
20230926,160400,81662856,625,625,625,625,0
|
|
20230926,160300,81662856,625,625,625,625,0
|
|
20230926,160200,81662856,625,625,625,625,0
|
|
20230926,160100,81662856,625,625,625,625,0
|
|
20230926,160000,81662856,625,625,625,625,0
|
|
20230926,155900,81662856,625,625,625,625,0
|
|
20230926,155800,81662856,625,625,625,625,0
|
|
20230926,155700,81662856,625,625,625,625,0
|
|
20230926,155600,81662856,625,625,625,625,0
|
|
20230926,155500,81662856,625,625,625,625,0
|
|
20230926,155400,81662856,625,625,625,625,0
|
|
20230926,155300,81662856,625,625,625,625,0
|
|
20230926,155200,81662856,625,625,625,625,0
|
|
20230926,155100,81662856,625,625,625,625,0
|
|
20230926,155000,81662856,625,625,625,625,0
|
|
20230926,154900,81662856,625,625,625,625,0
|
|
20230926,154800,81662856,625,625,625,625,0
|
|
20230926,154700,81662856,625,625,625,625,0
|
|
20230926,154600,81662856,625,625,625,625,0
|
|
20230926,154500,81662856,625,625,625,625,0
|
|
20230926,154400,81662856,625,625,625,625,0
|
|
20230926,154300,81662856,625,625,625,625,0
|
|
20230926,154200,81662856,625,625,625,625,0
|
|
20230926,154100,81662856,625,625,625,625,0
|
|
20230926,154000,81662856,625,625,625,625,0
|
|
20230926,153900,81662856,625,625,625,625,0
|
|
20230926,153800,81662856,625,625,625,625,0
|
|
20230926,153700,81662856,625,625,625,625,0
|
|
20230926,153600,81662856,625,625,625,625,2705
|
|
20230926,153500,81662856,625,625,625,625,0
|
|
20230926,153400,81662856,625,625,625,625,0
|
|
20230926,153300,81662856,625,625,625,625,0
|
|
20230926,153200,81662856,625,625,625,625,0
|
|
20230926,153100,81662856,625,625,625,625,0
|
|
20230926,153000,81662856,625,625,625,625,2705
|
|
20230926,152900,79972231,627,627,627,627,0
|
|
20230926,152800,79972231,627,627,627,627,0
|
|
20230926,152700,79972231,627,627,627,627,0
|
|
20230926,152600,79972231,627,627,627,627,0
|
|
20230926,152500,79972231,627,627,627,627,0
|
|
20230926,152400,79972231,627,627,627,627,0
|
|
20230926,152300,79972231,627,627,627,627,0
|
|
20230926,152200,79972231,627,627,627,627,0
|
|
20230926,152100,79972231,627,627,627,627,0
|
|
20230926,152000,79972231,627,627,627,627,0
|
|
20230926,151900,79972231,627,627,627,627,10
|
|
20230926,151800,79965961,627,627,627,627,2
|
|
20230926,151700,79964707,625,625,625,625,25
|
|
20230926,151600,79949082,626,626,626,626,15
|
|
20230926,151500,79939692,629,629,629,629,0
|
|
20230926,151400,79939692,629,629,629,629,0
|
|
20230926,151300,79939692,629,629,629,629,20
|
|
20230926,151200,79927112,629,629,629,629,0
|
|
20230926,151100,79927112,629,629,629,629,3
|
|
20230926,151000,79925225,625,627,627,625,5104
|
|
20230926,150900,76734375,626,626,626,626,0
|
|
20230926,150800,76734375,626,627,627,626,2532
|
|
20230926,150700,75149292,629,629,629,629,8
|
|
20230926,150600,75144260,630,630,630,630,0
|
|
20230926,150500,75144260,630,630,630,630,2
|
|
20230926,150400,75143000,627,627,627,627,0
|
|
20230926,150300,75143000,627,627,627,627,0
|
|
20230926,150200,75143000,627,630,630,627,5
|
|
20230926,150100,75139856,627,627,627,627,0
|
|
20230926,150000,75139856,627,627,627,627,0
|
|
20230926,145900,75139856,627,627,627,627,1291
|
|
20230926,145800,74330399,632,632,632,632,0
|
|
20230926,145700,74330399,632,632,632,632,230
|
|
20230926,145600,74185039,633,633,633,633,0
|
|
20230926,145500,74185039,633,633,633,633,0
|
|
20230926,145400,74185039,633,633,633,633,0
|
|
20230926,145300,74185039,633,633,633,633,0
|
|
20230926,145200,74185039,633,629,633,629,5000
|
|
20230926,145100,71029027,629,629,629,629,171
|
|
20230926,145000,70921468,629,629,629,629,26
|
|
20230926,144900,70905114,629,629,629,629,0
|
|
20230926,144800,70905114,629,629,629,629,0
|
|
20230926,144700,70905114,629,629,629,629,379
|
|
20230926,144600,70666723,629,629,629,629,0
|
|
20230926,144500,70666723,629,629,629,629,0
|
|
20230926,144400,70666723,629,629,629,629,10
|
|
20230926,144300,70660433,629,629,629,629,0
|
|
20230926,144200,70660433,629,629,629,629,0
|
|
20230926,144100,70660433,629,629,629,629,0
|
|
20230926,144000,70660433,629,629,629,629,0
|
|
20230926,143900,70660433,629,629,629,629,0
|
|
20230926,143800,70660433,629,629,629,629,0
|
|
20230926,143700,70660433,629,629,629,629,0
|
|
20230926,143600,70660433,629,629,629,629,0
|
|
20230926,143500,70660433,629,629,629,629,0
|
|
20230926,143400,70660433,629,629,629,629,0
|
|
20230926,143300,70660433,629,629,629,629,0
|
|
20230926,143200,70660433,629,629,629,629,0
|
|
20230926,143100,70660433,629,629,629,629,0
|
|
20230926,143000,70660433,629,629,629,629,1355
|
|
20230926,142900,69808138,626,626,626,626,0
|
|
20230926,142800,69808138,626,625,626,625,1162
|
|
20230926,142700,69080792,625,625,625,625,30
|
|
20230926,142600,69062042,625,625,625,625,64
|
|
20230926,142500,69022042,625,625,625,625,11
|
|
20230926,142400,69015167,624,624,624,624,553
|
|
20230926,142300,68670095,625,625,625,625,30
|
|
20230926,142200,68651345,625,625,625,625,0
|
|
20230926,142100,68651345,625,625,625,625,0
|
|
20230926,142000,68651345,625,625,625,625,0
|
|
20230926,141900,68651345,625,625,625,625,100
|
|
20230926,141800,68588845,625,625,625,625,0
|
|
20230926,141700,68588845,625,625,625,625,0
|
|
20230926,141600,68588845,625,625,625,625,0
|
|
20230926,141500,68588845,625,625,625,625,1
|
|
20230926,141400,68588220,625,625,625,625,0
|
|
20230926,141300,68588220,625,625,625,625,0
|
|
20230926,141200,68588220,625,625,625,625,18
|
|
20230926,141100,68576970,625,625,625,625,0
|
|
20230926,141000,68576970,625,625,625,625,100
|
|
20230926,140900,68514470,625,625,625,625,0
|
|
20230926,140800,68514470,625,625,625,625,50
|
|
20230926,140700,68483220,625,625,625,625,9
|
|
20230926,140600,68477595,624,624,624,624,0
|
|
20230926,140500,68477595,624,624,624,624,0
|
|
20230926,140400,68477595,624,624,624,624,0
|
|
20230926,140300,68477595,624,624,624,624,0
|
|
20230926,140200,68477595,624,624,624,624,0
|
|
20230926,140100,68477595,624,624,624,624,0
|
|
20230926,140000,68477595,624,624,624,624,0
|
|
20230926,135900,68477595,624,624,624,624,0
|
|
20230926,135800,68477595,624,625,625,624,12
|
|
20230926,135700,68470097,625,625,625,625,0
|
|
20230926,135600,68470097,625,625,625,625,0
|
|
20230926,135500,68470097,625,625,625,625,0
|
|
20230926,135400,68470097,625,625,625,625,0
|
|
20230926,135300,68470097,625,625,625,625,0
|
|
20230926,135200,68470097,625,625,625,625,0
|
|
20230926,135100,68470097,625,625,625,625,0
|
|
20230926,135000,68470097,625,625,625,625,1293
|
|
20230926,134900,67661972,625,625,625,625,0
|
|
20230926,134800,67661972,625,627,627,625,2519
|
|
20230926,134700,66087585,627,627,627,627,0
|
|
20230926,134600,66087585,627,627,627,627,0
|
|
20230926,134500,66087585,627,627,627,627,0
|
|
20230926,134400,66087585,627,627,627,627,0
|
|
20230926,134300,66087585,627,627,627,627,0
|
|
20230926,134200,66087585,627,627,627,627,0
|
|
20230926,134100,66087585,627,627,627,627,0
|
|
20230926,134000,66087585,627,627,627,627,3
|
|
20230926,133900,66085704,628,628,628,628,0
|
|
20230926,133800,66085704,628,628,628,628,0
|
|
20230926,133700,66085704,628,628,628,628,0
|
|
20230926,133600,66085704,628,628,628,628,0
|
|
20230926,133500,66085704,628,628,628,628,0
|
|
20230926,133400,66085704,628,628,628,628,0
|
|
20230926,133300,66085704,628,628,628,628,0
|
|
20230926,133200,66085704,628,628,628,628,0
|
|
20230926,133100,66085704,628,628,628,628,13
|
|
20230926,133000,66077540,628,628,628,628,3
|
|
20230926,132900,66075656,626,626,626,626,0
|
|
20230926,132800,66075656,626,626,626,626,500
|
|
20230926,132700,65762656,626,626,626,626,0
|
|
20230926,132600,65762656,626,626,626,626,500
|
|
20230926,132500,65449656,625,625,625,625,0
|
|
20230926,132400,65449656,625,625,625,625,1261
|
|
20230926,132300,64661531,628,628,628,628,1000
|
|
20230926,132200,64033531,628,628,628,628,0
|
|
20230926,132100,64033531,628,628,628,628,0
|
|
20230926,132000,64033531,628,628,628,628,0
|
|
20230926,131900,64033531,628,628,628,628,6
|
|
20230926,131800,64029763,629,629,629,629,0
|
|
20230926,131700,64029763,629,629,629,629,0
|
|
20230926,131600,64029763,629,629,629,629,0
|
|
20230926,131500,64029763,629,629,629,629,0
|
|
20230926,131400,64029763,629,629,629,629,0
|
|
20230926,131300,64029763,629,629,629,629,0
|
|
20230926,131200,64029763,629,629,629,629,0
|
|
20230926,131100,64029763,629,629,629,629,0
|
|
20230926,131000,64029763,629,629,629,629,7
|
|
20230926,130900,64025360,629,629,629,629,6
|
|
20230926,130800,64021586,629,625,629,625,132
|
|
20230926,130700,63939050,626,626,626,626,102
|
|
20230926,130600,63875198,627,627,627,627,10
|
|
20230926,130500,63868928,629,629,629,629,89
|
|
20230926,130400,63812947,629,629,629,629,70
|
|
20230926,130300,63768917,629,629,629,629,13
|
|
20230926,130200,63760740,629,629,629,629,0
|
|
20230926,130100,63760740,629,629,629,629,0
|
|
20230926,130000,63760740,629,629,629,629,0
|
|
20230926,125900,63760740,629,629,629,629,0
|
|
20230926,125800,63760740,629,626,629,626,12
|
|
20230926,125700,63753222,629,629,629,629,0
|
|
20230926,125600,63753222,629,629,629,629,0
|
|
20230926,125500,63753222,629,629,629,629,0
|
|
20230926,125400,63753222,629,629,629,629,0
|
|
20230926,125300,63753222,629,629,629,629,0
|
|
20230926,125200,63753222,629,629,629,629,0
|
|
20230926,125100,63753222,629,629,629,629,0
|
|
20230926,125000,63753222,629,629,629,629,0
|
|
20230926,124900,63753222,629,629,629,629,0
|
|
20230926,124800,63753222,629,629,629,629,2
|
|
20230926,124700,63751964,625,629,629,625,2
|
|
20230926,124600,63750710,625,625,625,625,1
|
|
20230926,124500,63750085,629,629,629,629,0
|
|
20230926,124400,63750085,629,629,629,629,0
|
|
20230926,124300,63750085,629,629,629,629,130
|
|
20230926,124200,63668315,629,629,629,629,0
|
|
20230926,124100,63668315,629,629,629,629,0
|
|
20230926,124000,63668315,629,629,629,629,0
|
|
20230926,123900,63668315,629,629,629,629,1
|
|
20230926,123800,63667686,625,626,626,625,3336
|
|
20230926,123700,61581586,629,627,629,627,6113
|
|
20230926,123600,57748731,628,628,628,628,1600
|
|
20230926,123500,56743931,628,628,628,628,5
|
|
20230926,123400,56740791,629,629,629,629,0
|
|
20230926,123300,56740791,629,629,629,629,0
|
|
20230926,123200,56740791,629,629,629,629,15
|
|
20230926,123100,56731356,627,627,627,627,0
|
|
20230926,123000,56731356,627,627,627,627,0
|
|
20230926,122900,56731356,627,627,627,627,50
|
|
20230926,122800,56700006,629,629,629,629,105
|
|
20230926,122700,56633961,629,629,629,629,0
|
|
20230926,122600,56633961,629,629,629,629,0
|
|
20230926,122500,56633961,629,629,629,629,0
|
|
20230926,122400,56633961,629,629,629,629,0
|
|
20230926,122300,56633961,629,629,629,629,0
|
|
20230926,122200,56633961,629,629,629,629,0
|
|
20230926,122100,56633961,629,629,629,629,0
|
|
20230926,122000,56633961,629,629,629,629,0
|
|
20230926,121900,56633961,629,628,629,628,2634
|
|
20230926,121800,54978809,629,629,629,629,0
|
|
20230926,121700,54978809,629,629,629,629,2
|
|
20230926,121600,54977551,627,627,627,627,1997
|
|
20230926,121500,53725432,628,628,628,628,160
|
|
20230926,121400,53624952,629,629,629,629,100
|
|
20230926,121300,53562052,629,629,629,629,0
|
|
20230926,121200,53562052,629,629,629,629,0
|
|
20230926,121100,53562052,629,629,629,629,8
|
|
20230926,121000,53557020,629,629,629,629,35
|
|
20230926,120900,53535005,629,628,629,628,749
|
|
20230926,120800,53063990,628,628,628,628,796
|
|
20230926,120700,52564102,628,628,628,628,0
|
|
20230926,120600,52564102,628,628,628,628,1
|
|
20230926,120500,52563474,628,628,628,628,6
|
|
20230926,120400,52559706,628,628,628,628,70
|
|
20230926,120300,52515746,628,628,628,628,0
|
|
20230926,120200,52515746,628,628,628,628,2
|
|
20230926,120100,52514490,626,626,626,626,1
|
|
20230926,120000,52513864,628,628,628,628,0
|
|
20230926,115900,52513864,628,628,628,628,0
|
|
20230926,115800,52513864,628,628,628,628,0
|
|
20230926,115700,52513864,628,628,628,628,0
|
|
20230926,115600,52513864,628,628,628,628,0
|
|
20230926,115500,52513864,628,628,628,628,0
|
|
20230926,115400,52513864,628,628,628,628,0
|
|
20230926,115300,52513864,628,628,628,628,0
|
|
20230926,115200,52513864,628,628,628,628,0
|
|
20230926,115100,52513864,628,628,628,628,0
|
|
20230926,115000,52513864,628,628,628,628,2
|
|
20230926,114900,52512608,626,626,626,626,0
|
|
20230926,114800,52512608,626,626,626,626,0
|
|
20230926,114700,52512608,626,626,626,626,0
|
|
20230926,114600,52512608,626,626,626,626,5
|
|
20230926,114500,52509478,629,629,629,629,0
|
|
20230926,114400,52509478,629,629,629,629,0
|
|
20230926,114300,52509478,629,627,629,627,6
|
|
20230926,114200,52505714,625,626,626,625,4700
|
|
20230926,114100,49566206,626,626,626,626,0
|
|
20230926,114000,49566206,626,627,627,626,3331
|
|
20230926,113900,47479685,628,628,628,628,0
|
|
20230926,113800,47479685,628,628,628,628,0
|
|
20230926,113700,47479685,628,628,628,628,5
|
|
20230926,113600,47476545,629,629,629,629,0
|
|
20230926,113500,47476545,629,629,629,629,0
|
|
20230926,113400,47476545,629,629,629,629,0
|
|
20230926,113300,47476545,629,629,629,629,100
|
|
20230926,113200,47413645,629,629,629,629,518
|
|
20230926,113100,47087823,629,629,629,629,0
|
|
20230926,113000,47087823,629,629,629,629,0
|
|
20230926,112900,47087823,629,627,629,626,1288
|
|
20230926,112800,46281427,627,627,627,627,0
|
|
20230926,112700,46281427,627,627,627,627,0
|
|
20230926,112600,46281427,627,627,627,627,0
|
|
20230926,112500,46281427,627,627,627,627,1
|
|
20230926,112400,46280800,627,627,627,627,0
|
|
20230926,112300,46280800,627,627,627,627,0
|
|
20230926,112200,46280800,627,626,627,626,10
|
|
20230926,112100,46274535,627,627,627,627,878
|
|
20230926,112000,45724029,627,627,627,627,0
|
|
20230926,111900,45724029,627,627,627,627,2674
|
|
20230926,111800,44047431,628,628,628,628,10
|
|
20230926,111700,44041151,628,628,628,628,2779
|
|
20230926,111600,42295939,630,630,630,630,20
|
|
20230926,111500,42283339,628,628,628,628,0
|
|
20230926,111400,42283339,628,628,628,628,500
|
|
20230926,111300,41969339,630,630,630,630,1
|
|
20230926,111200,41968709,630,630,630,630,0
|
|
20230926,111100,41968709,630,630,630,630,102
|
|
20230926,111000,41904449,630,630,630,630,0
|
|
20230926,110900,41904449,630,630,630,630,0
|
|
20230926,110800,41904449,630,630,630,630,0
|
|
20230926,110700,41904449,630,630,630,630,0
|
|
20230926,110600,41904449,630,630,630,630,3
|
|
20230926,110500,41902559,629,629,629,629,0
|
|
20230926,110400,41902559,629,628,630,628,3
|
|
20230926,110300,41900672,630,630,630,630,0
|
|
20230926,110200,41900672,630,630,630,630,0
|
|
20230926,110100,41900672,630,628,630,628,502
|
|
20230926,110000,41585412,628,628,628,628,118
|
|
20230926,105900,41511308,631,631,631,631,0
|
|
20230926,105800,41511308,631,631,631,631,0
|
|
20230926,105700,41511308,631,631,631,631,0
|
|
20230926,105600,41511308,631,631,631,631,0
|
|
20230926,105500,41511308,631,631,631,631,1
|
|
20230926,105400,41510677,629,629,629,629,0
|
|
20230926,105300,41510677,629,629,629,629,0
|
|
20230926,105200,41510677,629,630,630,629,1011
|
|
20230926,105100,40873758,629,629,629,629,0
|
|
20230926,105000,40873758,629,629,629,629,391
|
|
20230926,104900,40627819,629,629,629,629,0
|
|
20230926,104800,40627819,629,629,629,629,2
|
|
20230926,104700,40626561,628,628,628,628,0
|
|
20230926,104600,40626561,628,628,628,628,1000
|
|
20230926,104500,39998561,628,628,628,628,1501
|
|
20230926,104400,39055933,629,629,629,629,101
|
|
20230926,104300,38992404,629,629,629,629,171
|
|
20230926,104200,38884845,629,629,629,629,109
|
|
20230926,104100,38816284,629,629,629,629,500
|
|
20230926,104000,38501784,629,629,629,629,1
|
|
20230926,103900,38501155,629,629,629,629,0
|
|
20230926,103800,38501155,629,629,629,629,200
|
|
20230926,103700,38375355,629,629,629,629,509
|
|
20230926,103600,38055194,629,629,629,629,0
|
|
20230926,103500,38055194,629,630,630,629,5000
|
|
20230926,103400,34910010,630,630,630,630,5000
|
|
20230926,103300,31760010,634,634,634,634,0
|
|
20230926,103200,31760010,634,634,634,634,0
|
|
20230926,103100,31760010,634,634,634,634,0
|
|
20230926,103000,31760010,634,634,634,634,3
|
|
20230926,102900,31758108,634,630,634,630,2
|
|
20230926,102800,31756844,630,630,630,630,0
|
|
20230926,102700,31756844,630,631,631,630,1000
|
|
20230926,102600,31126824,634,634,634,634,0
|
|
20230926,102500,31126824,634,634,634,634,0
|
|
20230926,102400,31126824,634,634,634,634,0
|
|
20230926,102300,31126824,634,634,634,634,0
|
|
20230926,102200,31126824,634,634,634,634,0
|
|
20230926,102100,31126824,634,634,634,634,0
|
|
20230926,102000,31126824,634,634,634,634,0
|
|
20230926,101900,31126824,634,634,634,634,0
|
|
20230926,101800,31126824,634,634,634,634,0
|
|
20230926,101700,31126824,634,634,634,634,1
|
|
20230926,101600,31126190,631,631,631,631,0
|
|
20230926,101500,31126190,631,631,631,631,0
|
|
20230926,101400,31126190,631,631,631,631,0
|
|
20230926,101300,31126190,631,631,631,631,0
|
|
20230926,101200,31126190,631,631,631,631,509
|
|
20230926,101100,30805011,631,631,631,631,814
|
|
20230926,101000,30291377,634,634,634,634,2
|
|
20230926,100900,30290109,634,634,634,634,0
|
|
20230926,100800,30290109,634,634,634,634,518
|
|
20230926,100700,29961697,634,631,634,631,372
|
|
20230926,100600,29726959,631,631,631,631,122
|
|
20230926,100500,29649977,631,631,631,631,12800
|
|
20230926,100400,21573177,631,631,631,631,0
|
|
20230926,100300,21573177,631,631,631,631,1500
|
|
20230926,100200,20626677,631,631,631,631,0
|
|
20230926,100100,20626677,631,635,635,631,3606
|
|
20230926,100000,18349935,635,635,635,635,0
|
|
20230926,095900,18349935,635,635,635,635,1
|
|
20230926,095800,18349300,632,632,632,632,0
|
|
20230926,095700,18349300,632,632,632,632,0
|
|
20230926,095600,18349300,632,632,632,632,3000
|
|
20230926,095500,16453300,635,635,635,635,0
|
|
20230926,095400,16453300,635,635,635,635,0
|
|
20230926,095300,16453300,635,635,635,635,0
|
|
20230926,095200,16453300,635,635,635,635,2
|
|
20230926,095100,16452030,632,632,632,632,3
|
|
20230926,095000,16450134,633,633,633,633,7
|
|
20230926,094900,16445703,633,633,633,633,118
|
|
20230926,094800,16371009,633,633,633,633,0
|
|
20230926,094700,16371009,633,633,633,633,1100
|
|
20230926,094600,15674709,633,633,633,633,0
|
|
20230926,094500,15674709,633,633,633,633,0
|
|
20230926,094400,15674709,633,633,633,633,3
|
|
20230926,094300,15672810,633,633,633,633,0
|
|
20230926,094200,15672810,633,633,633,633,200
|
|
20230926,094100,15546210,633,632,633,632,2865
|
|
20230926,094000,13734665,632,633,633,632,6608
|
|
20230926,093900,9552843,634,634,634,634,3104
|
|
20230926,093800,7584907,636,636,636,636,0
|
|
20230926,093700,7584907,636,636,636,636,9
|
|
20230926,093600,7579183,636,636,636,636,0
|
|
20230926,093500,7579183,636,636,636,635,40
|
|
20230926,093400,7553745,636,636,636,636,6
|
|
20230926,093300,7549929,636,636,636,636,2
|
|
20230926,093200,7548657,636,636,636,636,5
|
|
20230926,093100,7545477,635,635,635,635,2060
|
|
20230926,093000,6237377,636,636,636,636,200
|
|
20230926,092900,6110177,636,636,636,636,0
|
|
20230926,092800,6110177,636,636,636,636,0
|
|
20230926,092700,6110177,636,636,636,636,474
|
|
20230926,092600,5808713,636,636,636,636,0
|
|
20230926,092500,5808713,636,636,636,636,0
|
|
20230926,092400,5808713,636,636,636,636,500
|
|
20230926,092300,5490713,637,637,637,637,186
|
|
20230926,092200,5372231,637,636,637,636,92
|
|
20230926,092100,5313705,636,636,636,636,2181
|
|
20230926,092000,3926589,637,636,637,636,124
|
|
20230926,091900,3847602,637,639,639,637,420
|
|
20230926,091800,3579962,640,640,640,640,0
|
|
20230926,091700,3579962,640,640,640,640,0
|
|
20230926,091600,3579962,640,640,640,640,0
|
|
20230926,091500,3579962,640,640,640,640,85
|
|
20230926,091400,3525562,640,640,640,640,100
|
|
20230926,091300,3461562,640,640,640,640,0
|
|
20230926,091200,3461562,640,640,640,640,0
|
|
20230926,091100,3461562,640,639,640,639,3388
|
|
20230926,091000,1295630,637,637,637,637,0
|
|
20230926,090900,1295630,637,637,637,637,0
|
|
20230926,090800,1295630,637,637,637,637,30
|
|
20230926,090700,1276520,637,637,637,637,1000
|
|
20230926,090600,639520,635,637,637,635,964
|
|
20230926,090500,27374,636,636,636,636,0
|
|
20230926,090400,27374,636,636,636,636,0
|
|
20230926,090300,27374,636,637,637,636,2
|
|
20230926,090200,26101,636,637,637,636,10
|
|
20230926,090100,19739,635,635,635,635,4
|
|
20230926,090000,17199,637,637,637,637,27
|