609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190600,260439024,707,707,707,707,11946
|
|
20230925,190500,260439024,707,707,707,707,0
|
|
20230925,190400,260439024,707,707,707,707,0
|
|
20230925,190300,260439024,707,707,707,707,0
|
|
20230925,190200,260439024,707,707,707,707,0
|
|
20230925,190100,260439024,707,707,707,707,0
|
|
20230925,190000,260439024,707,707,707,707,0
|
|
20230925,185900,260439024,707,707,707,707,0
|
|
20230925,185800,260439024,707,707,707,707,0
|
|
20230925,185700,260439024,707,707,707,707,0
|
|
20230925,185600,260439024,707,707,707,707,0
|
|
20230925,185500,260439024,707,707,707,707,0
|
|
20230925,185400,260439024,707,707,707,707,0
|
|
20230925,185300,260439024,707,707,707,707,0
|
|
20230925,185200,260439024,707,707,707,707,0
|
|
20230925,185100,260439024,707,707,707,707,0
|
|
20230925,185000,260439024,707,707,707,707,0
|
|
20230925,184900,260439024,707,707,707,707,0
|
|
20230925,184800,260439024,707,707,707,707,0
|
|
20230925,184700,260439024,707,707,707,707,0
|
|
20230925,184600,260439024,707,707,707,707,0
|
|
20230925,184500,260439024,707,707,707,707,0
|
|
20230925,184400,260439024,707,707,707,707,0
|
|
20230925,184300,260439024,707,707,707,707,0
|
|
20230925,184200,260439024,707,707,707,707,0
|
|
20230925,184100,260439024,707,707,707,707,0
|
|
20230925,184000,260439024,707,707,707,707,0
|
|
20230925,183900,260439024,707,707,707,707,0
|
|
20230925,183800,260439024,707,707,707,707,0
|
|
20230925,183700,260439024,707,707,707,707,0
|
|
20230925,183600,260439024,707,707,707,707,11946
|
|
20230925,183500,260439024,707,707,707,707,0
|
|
20230925,183400,260439024,707,707,707,707,0
|
|
20230925,183300,260439024,707,707,707,707,0
|
|
20230925,183200,260439024,707,707,707,707,0
|
|
20230925,183100,260439024,707,707,707,707,0
|
|
20230925,183000,260439024,707,707,707,707,0
|
|
20230925,182900,260439024,707,707,707,707,0
|
|
20230925,182800,260439024,707,707,707,707,0
|
|
20230925,182700,260439024,707,707,707,707,0
|
|
20230925,182600,260439024,707,707,707,707,0
|
|
20230925,182500,260439024,707,707,707,707,0
|
|
20230925,182400,260439024,707,707,707,707,0
|
|
20230925,182300,260439024,707,707,707,707,0
|
|
20230925,182200,260439024,707,707,707,707,0
|
|
20230925,182100,260439024,707,707,707,707,0
|
|
20230925,182000,260439024,707,707,707,707,0
|
|
20230925,181900,260439024,707,707,707,707,0
|
|
20230925,181800,260439024,707,707,707,707,0
|
|
20230925,181700,260439024,707,707,707,707,0
|
|
20230925,181600,260439024,707,707,707,707,0
|
|
20230925,181500,260439024,707,707,707,707,0
|
|
20230925,181400,260439024,707,707,707,707,0
|
|
20230925,181300,260439024,707,707,707,707,0
|
|
20230925,181200,260439024,707,707,707,707,0
|
|
20230925,181100,260439024,707,707,707,707,0
|
|
20230925,181000,260439024,707,707,707,707,0
|
|
20230925,180900,260439024,707,707,707,707,0
|
|
20230925,180800,260439024,707,707,707,707,0
|
|
20230925,180700,260439024,707,707,707,707,0
|
|
20230925,180600,260439024,707,707,707,707,11946
|
|
20230925,180500,260439024,707,707,707,707,0
|
|
20230925,180400,260439024,707,707,707,707,0
|
|
20230925,180300,260439024,707,707,707,707,0
|
|
20230925,180200,260439024,707,707,707,707,0
|
|
20230925,180100,260439024,707,707,707,707,0
|
|
20230925,180000,260439024,707,707,707,707,0
|
|
20230925,175900,260439024,707,707,707,707,0
|
|
20230925,175800,260439024,707,707,707,707,0
|
|
20230925,175700,260439024,707,707,707,707,0
|
|
20230925,175600,260439024,707,707,707,707,0
|
|
20230925,175500,260439024,707,707,707,707,0
|
|
20230925,175400,260439024,707,707,707,707,0
|
|
20230925,175300,260439024,707,707,707,707,0
|
|
20230925,175200,260439024,707,707,707,707,0
|
|
20230925,175100,260439024,707,707,707,707,0
|
|
20230925,175000,260439024,707,707,707,707,0
|
|
20230925,174900,260439024,707,707,707,707,0
|
|
20230925,174800,260439024,707,707,707,707,0
|
|
20230925,174700,260439024,707,707,707,707,0
|
|
20230925,174600,260439024,707,707,707,707,0
|
|
20230925,174500,260439024,707,707,707,707,0
|
|
20230925,174400,260439024,707,707,707,707,0
|
|
20230925,174300,260439024,707,707,707,707,0
|
|
20230925,174200,260439024,707,707,707,707,0
|
|
20230925,174100,260439024,707,707,707,707,0
|
|
20230925,174000,260439024,707,707,707,707,0
|
|
20230925,173900,260439024,707,707,707,707,0
|
|
20230925,173800,260439024,707,707,707,707,0
|
|
20230925,173700,260439024,707,707,707,707,0
|
|
20230925,173600,260439024,707,707,707,707,11946
|
|
20230925,173500,260439024,707,707,707,707,0
|
|
20230925,173400,260439024,707,707,707,707,0
|
|
20230925,173300,260439024,707,707,707,707,0
|
|
20230925,173200,260439024,707,707,707,707,0
|
|
20230925,173100,260439024,707,707,707,707,0
|
|
20230925,173000,260439024,707,707,707,707,0
|
|
20230925,172900,260439024,707,707,707,707,0
|
|
20230925,172800,260439024,707,707,707,707,0
|
|
20230925,172700,260439024,707,707,707,707,0
|
|
20230925,172600,260439024,707,707,707,707,0
|
|
20230925,172500,260439024,707,707,707,707,0
|
|
20230925,172400,260439024,707,707,707,707,0
|
|
20230925,172300,260439024,707,707,707,707,0
|
|
20230925,172200,260439024,707,707,707,707,0
|
|
20230925,172100,260439024,707,707,707,707,0
|
|
20230925,172000,260439024,707,707,707,707,0
|
|
20230925,171900,260439024,707,707,707,707,0
|
|
20230925,171800,260439024,707,707,707,707,0
|
|
20230925,171700,260439024,707,707,707,707,0
|
|
20230925,171600,260439024,707,707,707,707,0
|
|
20230925,171500,260439024,707,707,707,707,0
|
|
20230925,171400,260439024,707,707,707,707,0
|
|
20230925,171300,260439024,707,707,707,707,0
|
|
20230925,171200,260439024,707,707,707,707,0
|
|
20230925,171100,260439024,707,707,707,707,0
|
|
20230925,171000,260439024,707,707,707,707,0
|
|
20230925,170900,260439024,707,707,707,707,0
|
|
20230925,170800,260439024,707,707,707,707,0
|
|
20230925,170700,260439024,707,707,707,707,0
|
|
20230925,170600,260439024,707,707,707,707,11946
|
|
20230925,170500,260439024,707,707,707,707,0
|
|
20230925,170400,260439024,707,707,707,707,0
|
|
20230925,170300,260439024,707,707,707,707,0
|
|
20230925,170200,260439024,707,707,707,707,0
|
|
20230925,170100,260439024,707,707,707,707,0
|
|
20230925,170000,260439024,707,707,707,707,0
|
|
20230925,165900,260439024,707,707,707,707,0
|
|
20230925,165800,260439024,707,707,707,707,0
|
|
20230925,165700,260439024,707,707,707,707,0
|
|
20230925,165600,260439024,707,707,707,707,0
|
|
20230925,165500,260439024,707,707,707,707,0
|
|
20230925,165400,260439024,707,707,707,707,0
|
|
20230925,165300,260439024,707,707,707,707,0
|
|
20230925,165200,260439024,707,707,707,707,0
|
|
20230925,165100,260439024,707,707,707,707,0
|
|
20230925,165000,260439024,707,707,707,707,0
|
|
20230925,164900,260439024,707,707,707,707,0
|
|
20230925,164800,260439024,707,707,707,707,0
|
|
20230925,164700,260439024,707,707,707,707,0
|
|
20230925,164600,260439024,707,707,707,707,0
|
|
20230925,164500,260439024,707,707,707,707,0
|
|
20230925,164400,260439024,707,707,707,707,0
|
|
20230925,164300,260439024,707,707,707,707,0
|
|
20230925,164200,260439024,707,707,707,707,0
|
|
20230925,164100,260439024,707,707,707,707,0
|
|
20230925,164000,260439024,707,707,707,707,0
|
|
20230925,163900,260439024,707,707,707,707,0
|
|
20230925,163800,260439024,707,707,707,707,0
|
|
20230925,163700,260439024,707,707,707,707,0
|
|
20230925,163600,260439024,707,707,707,707,11946
|
|
20230925,163500,260439024,707,707,707,707,0
|
|
20230925,163400,260439024,707,707,707,707,0
|
|
20230925,163300,260439024,707,707,707,707,0
|
|
20230925,163200,260439024,707,707,707,707,0
|
|
20230925,163100,260439024,707,707,707,707,0
|
|
20230925,163000,260439024,707,707,707,707,0
|
|
20230925,162900,260439024,707,707,707,707,0
|
|
20230925,162800,260439024,707,707,707,707,0
|
|
20230925,162700,260439024,707,707,707,707,0
|
|
20230925,162600,260439024,707,707,707,707,0
|
|
20230925,162500,260439024,707,707,707,707,0
|
|
20230925,162400,260439024,707,707,707,707,0
|
|
20230925,162300,260439024,707,707,707,707,0
|
|
20230925,162200,260439024,707,707,707,707,0
|
|
20230925,162100,260439024,707,707,707,707,0
|
|
20230925,162000,260439024,707,707,707,707,0
|
|
20230925,161900,260439024,707,707,707,707,0
|
|
20230925,161800,260439024,707,707,707,707,0
|
|
20230925,161700,260439024,707,707,707,707,0
|
|
20230925,161600,260439024,707,707,707,707,0
|
|
20230925,161500,260439024,707,707,707,707,0
|
|
20230925,161400,260439024,707,707,707,707,0
|
|
20230925,161300,260439024,707,707,707,707,0
|
|
20230925,161200,260439024,707,707,707,707,0
|
|
20230925,161100,260439024,707,707,707,707,0
|
|
20230925,161000,260439024,707,707,707,707,0
|
|
20230925,160900,260439024,707,707,707,707,0
|
|
20230925,160800,260439024,707,707,707,707,0
|
|
20230925,160700,260439024,707,707,707,707,0
|
|
20230925,160600,260439024,707,707,707,707,11946
|
|
20230925,160500,260439024,707,707,707,707,0
|
|
20230925,160400,260439024,707,707,707,707,0
|
|
20230925,160300,260439024,707,707,707,707,0
|
|
20230925,160200,260439024,707,707,707,707,0
|
|
20230925,160100,260439024,707,707,707,707,0
|
|
20230925,160000,260439024,707,707,707,707,0
|
|
20230925,155900,260439024,707,707,707,707,0
|
|
20230925,155800,260439024,707,707,707,707,0
|
|
20230925,155700,260439024,707,707,707,707,0
|
|
20230925,155600,260439024,707,707,707,707,0
|
|
20230925,155500,260439024,707,707,707,707,0
|
|
20230925,155400,260439024,707,707,707,707,0
|
|
20230925,155300,260439024,707,707,707,707,0
|
|
20230925,155200,260439024,707,707,707,707,0
|
|
20230925,155100,260439024,707,707,707,707,0
|
|
20230925,155000,260439024,707,707,707,707,0
|
|
20230925,154900,260439024,707,707,707,707,0
|
|
20230925,154800,260439024,707,707,707,707,0
|
|
20230925,154700,260439024,707,707,707,707,0
|
|
20230925,154600,260439024,707,707,707,707,0
|
|
20230925,154500,260439024,707,707,707,707,0
|
|
20230925,154400,260439024,707,707,707,707,0
|
|
20230925,154300,260439024,707,707,707,707,0
|
|
20230925,154200,260439024,707,707,707,707,0
|
|
20230925,154100,260439024,707,707,707,707,0
|
|
20230925,154000,260439024,707,707,707,707,0
|
|
20230925,153900,260439024,707,707,707,707,0
|
|
20230925,153800,260439024,707,707,707,707,0
|
|
20230925,153700,260439024,707,707,707,707,0
|
|
20230925,153600,260439024,707,707,707,707,11946
|
|
20230925,153500,260439024,707,707,707,707,0
|
|
20230925,153400,260439024,707,707,707,707,0
|
|
20230925,153300,260439024,707,707,707,707,0
|
|
20230925,153200,260439024,707,707,707,707,0
|
|
20230925,153100,260439024,707,707,707,707,0
|
|
20230925,153000,260439024,707,707,707,707,11946
|
|
20230925,152900,251993202,710,710,710,710,0
|
|
20230925,152800,251993202,710,710,710,710,0
|
|
20230925,152700,251993202,710,710,710,710,0
|
|
20230925,152600,251993202,710,710,710,710,0
|
|
20230925,152500,251993202,710,710,710,710,0
|
|
20230925,152400,251993202,710,710,710,710,0
|
|
20230925,152300,251993202,710,710,710,710,0
|
|
20230925,152200,251993202,710,710,710,710,0
|
|
20230925,152100,251993202,710,710,710,710,0
|
|
20230925,152000,251993202,710,710,710,710,0
|
|
20230925,151900,251993202,710,709,710,707,16027
|
|
20230925,151800,240638196,710,710,710,710,70
|
|
20230925,151700,240588496,710,710,710,710,227
|
|
20230925,151600,240427326,710,710,710,710,21
|
|
20230925,151500,240412416,709,709,709,709,900
|
|
20230925,151400,239774316,710,710,710,710,100
|
|
20230925,151300,239703316,709,710,710,709,6840
|
|
20230925,151200,234853256,709,710,710,709,1173
|
|
20230925,151100,234020599,710,710,710,710,749
|
|
20230925,151000,233488809,710,710,710,710,4735
|
|
20230925,150900,230126959,710,710,710,710,0
|
|
20230925,150800,230126959,710,710,710,710,0
|
|
20230925,150700,230126959,710,710,710,710,12638
|
|
20230925,150600,221153979,710,712,712,710,754
|
|
20230925,150500,220617641,710,711,711,710,1673
|
|
20230925,150400,219428638,711,711,711,711,0
|
|
20230925,150300,219428638,711,710,711,710,2600
|
|
20230925,150200,217581038,711,711,711,711,1909
|
|
20230925,150100,216223739,710,710,710,710,0
|
|
20230925,150000,216223739,710,710,710,710,0
|
|
20230925,145900,216223739,710,710,710,710,1000
|
|
20230925,145800,215513739,710,711,711,710,4025
|
|
20230925,145700,212655964,711,711,711,711,206
|
|
20230925,145600,212509498,711,711,711,711,0
|
|
20230925,145500,212509498,711,712,712,711,1910
|
|
20230925,145400,211150628,710,711,711,710,573
|
|
20230925,145300,210743794,713,713,713,710,32021
|
|
20230925,145200,188002014,713,712,713,711,2310
|
|
20230925,145100,186357992,714,714,714,714,0
|
|
20230925,145000,186357992,714,714,714,714,0
|
|
20230925,144900,186357992,714,714,714,714,0
|
|
20230925,144800,186357992,714,714,714,714,0
|
|
20230925,144700,186357992,714,714,714,714,0
|
|
20230925,144600,186357992,714,714,714,714,5
|
|
20230925,144500,186354422,713,713,713,712,2496
|
|
20230925,144400,184575486,712,714,714,712,1205
|
|
20230925,144300,183717116,714,712,714,712,2
|
|
20230925,144200,183715690,714,714,714,714,0
|
|
20230925,144100,183715690,714,714,714,714,0
|
|
20230925,144000,183715690,714,714,714,714,0
|
|
20230925,143900,183715690,714,713,714,713,2456
|
|
20230925,143800,181964456,712,712,712,712,0
|
|
20230925,143700,181964456,712,712,712,712,6140
|
|
20230925,143600,177592776,713,713,713,713,3
|
|
20230925,143500,177590637,712,712,712,712,3240
|
|
20230925,143400,175283757,712,712,712,712,500
|
|
20230925,143300,174927757,713,713,713,713,0
|
|
20230925,143200,174927757,713,713,713,713,0
|
|
20230925,143100,174927757,713,713,713,713,25
|
|
20230925,143000,174909932,712,712,712,712,0
|
|
20230925,142900,174909932,712,712,712,712,0
|
|
20230925,142800,174909932,712,711,712,711,1131
|
|
20230925,142700,174105660,712,712,712,712,113
|
|
20230925,142600,174025204,712,713,713,712,1600
|
|
20230925,142500,172884504,715,715,715,715,0
|
|
20230925,142400,172884504,715,715,715,715,0
|
|
20230925,142300,172884504,715,715,715,715,2084
|
|
20230925,142200,171394444,712,712,712,712,139
|
|
20230925,142100,171295476,711,711,711,711,0
|
|
20230925,142000,171295476,711,711,711,711,0
|
|
20230925,141900,171295476,711,711,711,711,0
|
|
20230925,141800,171295476,711,711,711,711,401
|
|
20230925,141700,171010365,715,715,715,715,60
|
|
20230925,141600,170967465,715,715,715,715,100
|
|
20230925,141500,170895965,715,715,715,715,0
|
|
20230925,141400,170895965,715,715,715,715,5
|
|
20230925,141300,170892390,711,711,711,711,0
|
|
20230925,141200,170892390,711,711,711,711,0
|
|
20230925,141100,170892390,711,711,711,711,1300
|
|
20230925,141000,169968090,711,711,711,711,2101
|
|
20230925,140900,168474279,711,711,711,711,0
|
|
20230925,140800,168474279,711,711,711,711,0
|
|
20230925,140700,168474279,711,714,714,711,40615
|
|
20230925,140600,139559669,715,715,715,715,0
|
|
20230925,140500,139559669,715,715,715,715,30
|
|
20230925,140400,139538219,715,715,715,715,120
|
|
20230925,140300,139452419,714,714,714,714,0
|
|
20230925,140200,139452419,714,714,714,714,26
|
|
20230925,140100,139433855,715,715,715,715,15
|
|
20230925,140000,139423130,715,715,715,715,0
|
|
20230925,135900,139423130,715,715,715,715,0
|
|
20230925,135800,139423130,715,715,715,715,0
|
|
20230925,135700,139423130,715,715,715,715,0
|
|
20230925,135600,139423130,715,715,715,715,0
|
|
20230925,135500,139423130,715,715,715,715,0
|
|
20230925,135400,139423130,715,714,715,714,4
|
|
20230925,135300,139420271,714,714,714,714,0
|
|
20230925,135200,139420271,714,714,714,714,0
|
|
20230925,135100,139420271,714,714,714,714,50
|
|
20230925,135000,139384571,714,714,714,714,239
|
|
20230925,134900,139213925,713,713,713,713,0
|
|
20230925,134800,139213925,713,713,713,713,0
|
|
20230925,134700,139213925,713,713,713,713,0
|
|
20230925,134600,139213925,713,713,713,713,3532
|
|
20230925,134500,136695609,713,713,713,713,0
|
|
20230925,134400,136695609,713,713,713,713,0
|
|
20230925,134300,136695609,713,713,713,713,0
|
|
20230925,134200,136695609,713,713,713,713,0
|
|
20230925,134100,136695609,713,713,713,713,1314
|
|
20230925,134000,135758727,713,714,714,713,540
|
|
20230925,133900,135373604,713,713,713,713,0
|
|
20230925,133800,135373604,713,713,713,713,0
|
|
20230925,133700,135373604,713,713,713,713,0
|
|
20230925,133600,135373604,713,713,713,713,0
|
|
20230925,133500,135373604,713,713,713,713,0
|
|
20230925,133400,135373604,713,713,713,713,0
|
|
20230925,133300,135373604,713,713,713,713,590
|
|
20230925,133200,134952934,713,713,713,713,2683
|
|
20230925,133100,133039955,713,713,713,713,20
|
|
20230925,133000,133025695,715,715,715,715,0
|
|
20230925,132900,133025695,715,715,715,715,241
|
|
20230925,132800,132853380,714,714,714,714,0
|
|
20230925,132700,132853380,714,714,714,714,1803
|
|
20230925,132600,131566038,714,714,714,714,50
|
|
20230925,132500,131530338,715,715,715,715,0
|
|
20230925,132400,131530338,715,715,715,715,400
|
|
20230925,132300,131244338,715,715,715,715,0
|
|
20230925,132200,131244338,715,715,715,715,0
|
|
20230925,132100,131244338,715,715,715,715,22
|
|
20230925,132000,131228608,715,715,715,715,0
|
|
20230925,131900,131228608,715,715,715,715,0
|
|
20230925,131800,131228608,715,715,715,715,0
|
|
20230925,131700,131228608,715,715,715,715,0
|
|
20230925,131600,131228608,715,715,715,715,0
|
|
20230925,131500,131228608,715,715,715,715,0
|
|
20230925,131400,131228608,715,715,715,715,205
|
|
20230925,131300,131082033,715,715,715,715,0
|
|
20230925,131200,131082033,715,715,715,715,0
|
|
20230925,131100,131082033,715,715,715,715,0
|
|
20230925,131000,131082033,715,715,715,715,1
|
|
20230925,130900,131081318,715,716,716,715,30000
|
|
20230925,130800,109631283,717,717,717,717,10
|
|
20230925,130700,109624113,717,717,717,717,1
|
|
20230925,130600,109623396,717,717,717,717,0
|
|
20230925,130500,109623396,717,717,717,717,11
|
|
20230925,130400,109615509,717,716,717,716,26
|
|
20230925,130300,109596890,716,718,718,716,3003
|
|
20230925,130200,107446077,718,718,718,718,100
|
|
20230925,130100,107374277,717,717,717,717,0
|
|
20230925,130000,107374277,717,718,718,717,62
|
|
20230925,125900,107329762,718,718,718,718,50
|
|
20230925,125800,107293862,718,718,718,718,468
|
|
20230925,125700,106957838,719,719,719,719,72
|
|
20230925,125600,106906070,719,719,719,719,990
|
|
20230925,125500,106194260,719,718,719,718,591
|
|
20230925,125400,105769872,717,717,717,717,110
|
|
20230925,125300,105691002,717,717,717,717,750
|
|
20230925,125200,105153252,717,717,717,717,0
|
|
20230925,125100,105153252,717,717,717,717,50
|
|
20230925,125000,105117402,717,717,717,717,0
|
|
20230925,124900,105117402,717,716,717,716,65
|
|
20230925,124800,105070798,717,717,717,717,500
|
|
20230925,124700,104712298,717,717,717,717,2300
|
|
20230925,124600,103063198,716,716,716,716,1000
|
|
20230925,124500,102347198,716,716,716,716,1843
|
|
20230925,124400,101027610,716,716,716,716,0
|
|
20230925,124300,101027610,716,716,716,716,6
|
|
20230925,124200,101023314,715,715,715,715,20
|
|
20230925,124100,101009014,716,715,716,715,20
|
|
20230925,124000,100994704,716,716,716,716,5
|
|
20230925,123900,100991124,716,716,716,716,54
|
|
20230925,123800,100952460,716,716,716,716,200
|
|
20230925,123700,100809260,715,715,715,715,0
|
|
20230925,123600,100809260,715,715,715,715,0
|
|
20230925,123500,100809260,715,715,715,715,686
|
|
20230925,123400,100318770,715,715,715,715,200
|
|
20230925,123300,100175770,715,715,715,715,0
|
|
20230925,123200,100175770,715,715,715,715,3
|
|
20230925,123100,100173625,715,715,715,715,100
|
|
20230925,123000,100102125,715,715,715,715,44
|
|
20230925,122900,100070665,715,715,715,715,0
|
|
20230925,122800,100070665,715,715,715,715,2000
|
|
20230925,122700,98640665,715,712,715,712,14
|
|
20230925,122600,98630670,715,715,715,715,285
|
|
20230925,122500,98426895,715,715,715,715,1
|
|
20230925,122400,98426180,712,712,712,712,0
|
|
20230925,122300,98426180,712,712,712,712,1
|
|
20230925,122200,98425468,712,712,712,712,0
|
|
20230925,122100,98425468,712,712,712,712,1000
|
|
20230925,122000,97713468,715,715,715,715,0
|
|
20230925,121900,97713468,715,715,715,715,0
|
|
20230925,121800,97713468,715,715,715,715,2
|
|
20230925,121700,97712038,713,713,713,713,0
|
|
20230925,121600,97712038,713,713,713,713,752
|
|
20230925,121500,97175862,713,713,713,713,1500
|
|
20230925,121400,96106362,715,715,715,715,0
|
|
20230925,121300,96106362,715,715,715,715,0
|
|
20230925,121200,96106362,715,715,715,715,2
|
|
20230925,121100,96104932,712,712,712,712,0
|
|
20230925,121000,96104932,712,712,712,712,0
|
|
20230925,120900,96104932,712,712,712,712,0
|
|
20230925,120800,96104932,712,712,712,712,0
|
|
20230925,120700,96104932,712,712,712,712,284
|
|
20230925,120600,95902724,712,712,712,712,0
|
|
20230925,120500,95902724,712,712,712,712,0
|
|
20230925,120400,95902724,712,712,712,712,0
|
|
20230925,120300,95902724,712,712,712,712,0
|
|
20230925,120200,95902724,712,714,714,712,5000
|
|
20230925,120100,92341984,715,715,715,715,50
|
|
20230925,120000,92306234,714,714,714,714,0
|
|
20230925,115900,92306234,714,713,714,713,403
|
|
20230925,115800,92018892,713,713,713,713,1
|
|
20230925,115700,92018179,714,714,714,714,680
|
|
20230925,115600,91532659,714,714,714,714,50
|
|
20230925,115500,91496959,714,714,714,714,0
|
|
20230925,115400,91496959,714,714,714,714,0
|
|
20230925,115300,91496959,714,714,714,714,0
|
|
20230925,115200,91496959,714,714,714,714,0
|
|
20230925,115100,91496959,714,714,714,714,0
|
|
20230925,115000,91496959,714,715,715,714,13
|
|
20230925,114900,91487671,715,715,715,715,13
|
|
20230925,114800,91478376,716,716,716,716,0
|
|
20230925,114700,91478376,716,716,716,716,0
|
|
20230925,114600,91478376,716,716,716,716,0
|
|
20230925,114500,91478376,716,716,716,716,0
|
|
20230925,114400,91478376,716,716,716,716,0
|
|
20230925,114300,91478376,716,716,716,716,0
|
|
20230925,114200,91478376,716,716,716,716,0
|
|
20230925,114100,91478376,716,715,716,715,106
|
|
20230925,114000,91402486,715,715,715,715,0
|
|
20230925,113900,91402486,715,715,715,715,1250
|
|
20230925,113800,90508736,712,712,712,712,0
|
|
20230925,113700,90508736,712,712,712,712,0
|
|
20230925,113600,90508736,712,712,712,712,0
|
|
20230925,113500,90508736,712,712,712,712,0
|
|
20230925,113400,90508736,712,712,712,712,1
|
|
20230925,113300,90508024,712,713,713,712,3000
|
|
20230925,113200,88370255,714,714,714,714,53
|
|
20230925,113100,88332413,715,715,715,715,0
|
|
20230925,113000,88332413,715,715,715,715,0
|
|
20230925,112900,88332413,715,713,715,713,4
|
|
20230925,112800,88329559,712,712,712,712,0
|
|
20230925,112700,88329559,712,712,712,712,0
|
|
20230925,112600,88329559,712,712,712,712,110
|
|
20230925,112500,88251239,712,712,712,712,0
|
|
20230925,112400,88251239,712,712,712,712,6
|
|
20230925,112300,88246967,715,713,715,713,488
|
|
20230925,112200,87899007,713,713,713,713,500
|
|
20230925,112100,87542507,713,715,715,713,10265
|
|
20230925,112000,80221094,715,715,715,715,2
|
|
20230925,111900,80219664,715,715,715,715,13
|
|
20230925,111800,80210369,715,715,715,715,0
|
|
20230925,111700,80210369,715,715,715,715,0
|
|
20230925,111600,80210369,715,715,715,715,0
|
|
20230925,111500,80210369,715,715,715,715,0
|
|
20230925,111400,80210369,715,715,715,715,0
|
|
20230925,111300,80210369,715,715,715,715,0
|
|
20230925,111200,80210369,715,715,715,715,0
|
|
20230925,111100,80210369,715,715,715,715,0
|
|
20230925,111000,80210369,715,714,715,714,6850
|
|
20230925,110900,75319431,714,714,714,714,478
|
|
20230925,110800,74978139,715,715,715,715,0
|
|
20230925,110700,74978139,715,715,715,715,50
|
|
20230925,110600,74942389,715,715,715,715,50
|
|
20230925,110500,74906639,714,714,714,714,400
|
|
20230925,110400,74621039,715,715,715,715,135
|
|
20230925,110300,74524514,715,715,715,715,200
|
|
20230925,110200,74381514,714,715,715,714,603
|
|
20230925,110100,73950969,715,715,715,715,0
|
|
20230925,110000,73950969,715,715,715,715,1000
|
|
20230925,105900,73235969,714,714,714,714,0
|
|
20230925,105800,73235969,714,714,714,714,18
|
|
20230925,105700,73223117,717,717,717,717,100
|
|
20230925,105600,73151417,717,717,717,717,0
|
|
20230925,105500,73151417,717,717,717,717,0
|
|
20230925,105400,73151417,717,715,717,715,344
|
|
20230925,105300,72905447,715,715,715,715,100
|
|
20230925,105200,72833947,715,715,715,715,3800
|
|
20230925,105100,70116947,716,716,716,716,9100
|
|
20230925,105000,63601347,716,716,716,716,37
|
|
20230925,104900,63574855,716,716,716,716,50
|
|
20230925,104800,63539055,716,716,716,716,0
|
|
20230925,104700,63539055,716,716,716,716,0
|
|
20230925,104600,63539055,716,716,716,716,0
|
|
20230925,104500,63539055,716,716,716,716,0
|
|
20230925,104400,63539055,716,716,716,716,0
|
|
20230925,104300,63539055,716,716,716,716,1000
|
|
20230925,104200,62823055,717,717,717,717,0
|
|
20230925,104100,62823055,717,717,717,717,0
|
|
20230925,104000,62823055,717,717,717,717,2277
|
|
20230925,103900,61190446,717,717,717,717,321
|
|
20230925,103800,60960289,717,717,717,717,0
|
|
20230925,103700,60960289,717,717,717,717,0
|
|
20230925,103600,60960289,717,717,717,717,0
|
|
20230925,103500,60960289,717,717,717,717,35
|
|
20230925,103400,60935194,717,717,717,717,0
|
|
20230925,103300,60935194,717,717,717,717,8
|
|
20230925,103200,60929458,718,718,718,718,149
|
|
20230925,103100,60822476,719,719,719,719,4172
|
|
20230925,103000,57822808,718,718,718,718,0
|
|
20230925,102900,57822808,718,718,718,718,0
|
|
20230925,102800,57822808,718,718,718,718,0
|
|
20230925,102700,57822808,718,718,718,718,1020
|
|
20230925,102600,57090448,719,719,719,719,7
|
|
20230925,102500,57085415,718,718,718,718,0
|
|
20230925,102400,57085415,718,718,718,718,0
|
|
20230925,102300,57085415,718,718,718,718,2
|
|
20230925,102200,57083979,719,719,719,719,0
|
|
20230925,102100,57083979,719,719,719,719,2
|
|
20230925,102000,57082541,717,717,717,717,0
|
|
20230925,101900,57082541,717,717,717,717,0
|
|
20230925,101800,57082541,717,717,717,717,0
|
|
20230925,101700,57082541,717,717,717,717,0
|
|
20230925,101600,57082541,717,717,717,717,800
|
|
20230925,101500,56508941,717,717,717,717,545
|
|
20230925,101400,56118176,717,717,717,717,999
|
|
20230925,101300,55401893,720,720,720,720,10
|
|
20230925,101200,55394693,720,720,720,720,1000
|
|
20230925,101100,54674693,720,720,720,720,0
|
|
20230925,101000,54674693,720,720,720,720,1
|
|
20230925,100900,54673973,717,717,717,717,0
|
|
20230925,100800,54673973,717,717,717,717,14
|
|
20230925,100700,54663935,718,718,718,718,0
|
|
20230925,100600,54663935,718,718,718,718,3058
|
|
20230925,100500,52468291,718,718,718,718,0
|
|
20230925,100400,52468291,718,719,719,718,2001
|
|
20230925,100300,51031572,720,720,720,720,0
|
|
20230925,100200,51031572,720,720,720,720,1
|
|
20230925,100100,51030852,719,719,719,719,0
|
|
20230925,100000,51030852,719,718,719,718,7809
|
|
20230925,095900,45421127,717,716,717,716,373
|
|
20230925,095800,45154019,716,715,716,715,655
|
|
20230925,095700,44685692,715,715,715,715,0
|
|
20230925,095600,44685692,715,715,715,715,1000
|
|
20230925,095500,43970692,716,716,716,716,0
|
|
20230925,095400,43970692,716,716,716,716,11
|
|
20230925,095300,43962816,715,715,715,715,8023
|
|
20230925,095200,38226371,715,715,715,715,1067
|
|
20230925,095100,37463466,715,714,715,714,1202
|
|
20230925,095000,36605236,714,714,714,714,0
|
|
20230925,094900,36605236,714,714,714,714,1000
|
|
20230925,094800,35891236,715,715,715,715,1
|
|
20230925,094700,35890521,714,714,714,714,3000
|
|
20230925,094600,33748521,714,713,715,713,1335
|
|
20230925,094500,32796296,714,715,715,714,1866
|
|
20230925,094400,31463445,716,716,716,715,4
|
|
20230925,094300,31460582,715,714,715,714,40
|
|
20230925,094200,31432021,714,716,716,714,2195
|
|
20230925,094100,29864787,716,715,716,715,2077
|
|
20230925,094000,28379730,716,718,718,716,3432
|
|
20230925,093900,25919502,719,720,720,718,1255
|
|
20230925,093800,25018375,719,719,719,719,871
|
|
20230925,093700,24392126,719,721,721,719,79
|
|
20230925,093600,24335323,721,720,721,720,496
|
|
20230925,093500,23978186,721,721,721,720,183
|
|
20230925,093400,23846316,721,721,721,721,102
|
|
20230925,093300,23772774,721,721,721,721,14
|
|
20230925,093200,23762680,719,721,721,719,11
|
|
20230925,093100,23754751,721,721,721,721,201
|
|
20230925,093000,23609830,720,720,720,720,60
|
|
20230925,092900,23566630,720,720,720,720,1638
|
|
20230925,092800,22387270,720,720,720,720,0
|
|
20230925,092700,22387270,720,720,720,720,1199
|
|
20230925,092600,21523990,718,718,718,718,57
|
|
20230925,092500,21483064,718,718,718,718,0
|
|
20230925,092400,21483064,718,720,720,718,1083
|
|
20230925,092300,20703665,722,720,722,720,2104
|
|
20230925,092200,19185177,720,720,720,720,0
|
|
20230925,092100,19185177,720,720,720,720,500
|
|
20230925,092000,18825177,721,721,721,721,1
|
|
20230925,091900,18824456,720,720,720,720,0
|
|
20230925,091800,18824456,720,720,720,720,0
|
|
20230925,091700,18824456,720,720,720,720,0
|
|
20230925,091600,18824456,720,720,720,720,5114
|
|
20230925,091500,15142376,721,721,721,721,2388
|
|
20230925,091400,13420628,721,721,721,721,20
|
|
20230925,091300,13406208,721,721,721,721,102
|
|
20230925,091200,13332666,721,721,721,721,0
|
|
20230925,091100,13332666,721,721,721,721,13
|
|
20230925,091000,13323293,722,722,722,722,9
|
|
20230925,090900,13316795,721,721,721,721,53
|
|
20230925,090800,13278582,721,721,721,721,1
|
|
20230925,090700,13277861,720,719,720,718,43
|
|
20230925,090600,13246905,719,718,719,718,841
|
|
20230925,090500,12643013,717,717,717,717,0
|
|
20230925,090400,12643013,717,717,717,717,5
|
|
20230925,090300,12639428,717,717,717,717,1
|
|
20230925,090200,12638711,717,715,717,715,1057
|
|
20230925,090100,11881885,716,721,721,710,14014
|
|
20230925,090000,1874600,721,721,721,721,2598
|