618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191500,180958107,700,700,700,700,435
|
|
20230912,191400,180958107,700,700,700,700,0
|
|
20230912,191300,180958107,700,700,700,700,0
|
|
20230912,191200,180958107,700,700,700,700,0
|
|
20230912,191100,180958107,700,700,700,700,0
|
|
20230912,191000,180958107,700,700,700,700,0
|
|
20230912,190900,180958107,700,700,700,700,0
|
|
20230912,190800,180958107,700,700,700,700,0
|
|
20230912,190700,180958107,700,700,700,700,0
|
|
20230912,190600,180958107,700,700,700,700,0
|
|
20230912,190500,180958107,700,700,700,700,0
|
|
20230912,190400,180958107,700,700,700,700,0
|
|
20230912,190300,180958107,700,700,700,700,0
|
|
20230912,190200,180958107,700,700,700,700,0
|
|
20230912,190100,180958107,700,700,700,700,0
|
|
20230912,190000,180958107,700,700,700,700,0
|
|
20230912,185900,180958107,700,700,700,700,0
|
|
20230912,185800,180958107,700,700,700,700,0
|
|
20230912,185700,180958107,700,700,700,700,0
|
|
20230912,185600,180958107,700,700,700,700,0
|
|
20230912,185500,180958107,700,700,700,700,0
|
|
20230912,185400,180958107,700,700,700,700,0
|
|
20230912,185300,180958107,700,700,700,700,0
|
|
20230912,185200,180958107,700,700,700,700,0
|
|
20230912,185100,180958107,700,700,700,700,0
|
|
20230912,185000,180958107,700,700,700,700,0
|
|
20230912,184900,180958107,700,700,700,700,0
|
|
20230912,184800,180958107,700,700,700,700,0
|
|
20230912,184700,180958107,700,700,700,700,0
|
|
20230912,184600,180958107,700,700,700,700,0
|
|
20230912,184500,180958107,700,700,700,700,435
|
|
20230912,184400,180958107,700,700,700,700,0
|
|
20230912,184300,180958107,700,700,700,700,0
|
|
20230912,184200,180958107,700,700,700,700,0
|
|
20230912,184100,180958107,700,700,700,700,0
|
|
20230912,184000,180958107,700,700,700,700,0
|
|
20230912,183900,180958107,700,700,700,700,0
|
|
20230912,183800,180958107,700,700,700,700,0
|
|
20230912,183700,180958107,700,700,700,700,0
|
|
20230912,183600,180958107,700,700,700,700,0
|
|
20230912,183500,180958107,700,700,700,700,0
|
|
20230912,183400,180958107,700,700,700,700,0
|
|
20230912,183300,180958107,700,700,700,700,0
|
|
20230912,183200,180958107,700,700,700,700,0
|
|
20230912,183100,180958107,700,700,700,700,0
|
|
20230912,183000,180958107,700,700,700,700,0
|
|
20230912,182900,180958107,700,700,700,700,0
|
|
20230912,182800,180958107,700,700,700,700,0
|
|
20230912,182700,180958107,700,700,700,700,0
|
|
20230912,182600,180958107,700,700,700,700,0
|
|
20230912,182500,180958107,700,700,700,700,0
|
|
20230912,182400,180958107,700,700,700,700,0
|
|
20230912,182300,180958107,700,700,700,700,0
|
|
20230912,182200,180958107,700,700,700,700,0
|
|
20230912,182100,180958107,700,700,700,700,0
|
|
20230912,182000,180958107,700,700,700,700,0
|
|
20230912,181900,180958107,700,700,700,700,0
|
|
20230912,181800,180958107,700,700,700,700,0
|
|
20230912,181700,180958107,700,700,700,700,0
|
|
20230912,181600,180958107,700,700,700,700,0
|
|
20230912,181500,180958107,700,700,700,700,435
|
|
20230912,181400,180958107,700,700,700,700,0
|
|
20230912,181300,180958107,700,700,700,700,0
|
|
20230912,181200,180958107,700,700,700,700,0
|
|
20230912,181100,180958107,700,700,700,700,0
|
|
20230912,181000,180958107,700,700,700,700,0
|
|
20230912,180900,180958107,700,700,700,700,0
|
|
20230912,180800,180958107,700,700,700,700,0
|
|
20230912,180700,180958107,700,700,700,700,0
|
|
20230912,180600,180958107,700,700,700,700,0
|
|
20230912,180500,180958107,700,700,700,700,0
|
|
20230912,180400,180958107,700,700,700,700,0
|
|
20230912,180300,180958107,700,700,700,700,0
|
|
20230912,180200,180958107,700,700,700,700,0
|
|
20230912,180100,180958107,700,700,700,700,0
|
|
20230912,180000,180958107,700,700,700,700,0
|
|
20230912,175900,180958107,700,700,700,700,0
|
|
20230912,175800,180958107,700,700,700,700,0
|
|
20230912,175700,180958107,700,700,700,700,0
|
|
20230912,175600,180958107,700,700,700,700,0
|
|
20230912,175500,180958107,700,700,700,700,0
|
|
20230912,175400,180958107,700,700,700,700,0
|
|
20230912,175300,180958107,700,700,700,700,0
|
|
20230912,175200,180958107,700,700,700,700,0
|
|
20230912,175100,180958107,700,700,700,700,0
|
|
20230912,175000,180958107,700,700,700,700,0
|
|
20230912,174900,180958107,700,700,700,700,0
|
|
20230912,174800,180958107,700,700,700,700,0
|
|
20230912,174700,180958107,700,700,700,700,0
|
|
20230912,174600,180958107,700,700,700,700,0
|
|
20230912,174500,180958107,700,700,700,700,435
|
|
20230912,174400,180958107,700,700,700,700,0
|
|
20230912,174300,180958107,700,700,700,700,0
|
|
20230912,174200,180958107,700,700,700,700,0
|
|
20230912,174100,180958107,700,700,700,700,0
|
|
20230912,174000,180958107,700,700,700,700,0
|
|
20230912,173900,180958107,700,700,700,700,0
|
|
20230912,173800,180958107,700,700,700,700,0
|
|
20230912,173700,180958107,700,700,700,700,0
|
|
20230912,173600,180958107,700,700,700,700,0
|
|
20230912,173500,180958107,700,700,700,700,0
|
|
20230912,173400,180958107,700,700,700,700,0
|
|
20230912,173300,180958107,700,700,700,700,0
|
|
20230912,173200,180958107,700,700,700,700,0
|
|
20230912,173100,180958107,700,700,700,700,0
|
|
20230912,173000,180958107,700,700,700,700,0
|
|
20230912,172900,180958107,700,700,700,700,0
|
|
20230912,172800,180958107,700,700,700,700,0
|
|
20230912,172700,180958107,700,700,700,700,0
|
|
20230912,172600,180958107,700,700,700,700,0
|
|
20230912,172500,180958107,700,700,700,700,0
|
|
20230912,172400,180958107,700,700,700,700,0
|
|
20230912,172300,180958107,700,700,700,700,0
|
|
20230912,172200,180958107,700,700,700,700,0
|
|
20230912,172100,180958107,700,700,700,700,0
|
|
20230912,172000,180958107,700,700,700,700,0
|
|
20230912,171900,180958107,700,700,700,700,0
|
|
20230912,171800,180958107,700,700,700,700,0
|
|
20230912,171700,180958107,700,700,700,700,0
|
|
20230912,171600,180958107,700,700,700,700,0
|
|
20230912,171500,180958107,700,700,700,700,435
|
|
20230912,171400,180958107,700,700,700,700,0
|
|
20230912,171300,180958107,700,700,700,700,0
|
|
20230912,171200,180958107,700,700,700,700,0
|
|
20230912,171100,180958107,700,700,700,700,0
|
|
20230912,171000,180958107,700,700,700,700,0
|
|
20230912,170900,180958107,700,700,700,700,0
|
|
20230912,170800,180958107,700,700,700,700,0
|
|
20230912,170700,180958107,700,700,700,700,0
|
|
20230912,170600,180958107,700,700,700,700,0
|
|
20230912,170500,180958107,700,700,700,700,0
|
|
20230912,170400,180958107,700,700,700,700,0
|
|
20230912,170300,180958107,700,700,700,700,0
|
|
20230912,170200,180958107,700,700,700,700,0
|
|
20230912,170100,180958107,700,700,700,700,0
|
|
20230912,170000,180958107,700,700,700,700,0
|
|
20230912,165900,180958107,700,700,700,700,0
|
|
20230912,165800,180958107,700,700,700,700,0
|
|
20230912,165700,180958107,700,700,700,700,0
|
|
20230912,165600,180958107,700,700,700,700,0
|
|
20230912,165500,180958107,700,700,700,700,0
|
|
20230912,165400,180958107,700,700,700,700,0
|
|
20230912,165300,180958107,700,700,700,700,0
|
|
20230912,165200,180958107,700,700,700,700,0
|
|
20230912,165100,180958107,700,700,700,700,0
|
|
20230912,165000,180958107,700,700,700,700,0
|
|
20230912,164900,180958107,700,700,700,700,0
|
|
20230912,164800,180958107,700,700,700,700,0
|
|
20230912,164700,180958107,700,700,700,700,0
|
|
20230912,164600,180958107,700,700,700,700,0
|
|
20230912,164500,180958107,700,700,700,700,435
|
|
20230912,164400,180958107,700,700,700,700,0
|
|
20230912,164300,180958107,700,700,700,700,0
|
|
20230912,164200,180958107,700,700,700,700,0
|
|
20230912,164100,180958107,700,700,700,700,0
|
|
20230912,164000,180958107,700,700,700,700,0
|
|
20230912,163900,180958107,700,700,700,700,0
|
|
20230912,163800,180958107,700,700,700,700,0
|
|
20230912,163700,180958107,700,700,700,700,0
|
|
20230912,163600,180958107,700,700,700,700,0
|
|
20230912,163500,180958107,700,700,700,700,0
|
|
20230912,163400,180958107,700,700,700,700,0
|
|
20230912,163300,180958107,700,700,700,700,0
|
|
20230912,163200,180958107,700,700,700,700,0
|
|
20230912,163100,180958107,700,700,700,700,0
|
|
20230912,163000,180958107,700,700,700,700,0
|
|
20230912,162900,180958107,700,700,700,700,0
|
|
20230912,162800,180958107,700,700,700,700,0
|
|
20230912,162700,180958107,700,700,700,700,0
|
|
20230912,162600,180958107,700,700,700,700,0
|
|
20230912,162500,180958107,700,700,700,700,0
|
|
20230912,162400,180958107,700,700,700,700,0
|
|
20230912,162300,180958107,700,700,700,700,0
|
|
20230912,162200,180958107,700,700,700,700,0
|
|
20230912,162100,180958107,700,700,700,700,0
|
|
20230912,162000,180958107,700,700,700,700,0
|
|
20230912,161900,180958107,700,700,700,700,0
|
|
20230912,161800,180958107,700,700,700,700,0
|
|
20230912,161700,180958107,700,700,700,700,0
|
|
20230912,161600,180958107,700,700,700,700,0
|
|
20230912,161500,180958107,700,700,700,700,435
|
|
20230912,161400,180958107,700,700,700,700,0
|
|
20230912,161300,180958107,700,700,700,700,0
|
|
20230912,161200,180958107,700,700,700,700,0
|
|
20230912,161100,180958107,700,700,700,700,0
|
|
20230912,161000,180958107,700,700,700,700,0
|
|
20230912,160900,180958107,700,700,700,700,0
|
|
20230912,160800,180958107,700,700,700,700,0
|
|
20230912,160700,180958107,700,700,700,700,0
|
|
20230912,160600,180958107,700,700,700,700,0
|
|
20230912,160500,180958107,700,700,700,700,0
|
|
20230912,160400,180958107,700,700,700,700,0
|
|
20230912,160300,180958107,700,700,700,700,0
|
|
20230912,160200,180958107,700,700,700,700,0
|
|
20230912,160100,180958107,700,700,700,700,0
|
|
20230912,160000,180958107,700,700,700,700,0
|
|
20230912,155900,180958107,700,700,700,700,0
|
|
20230912,155800,180958107,700,700,700,700,0
|
|
20230912,155700,180958107,700,700,700,700,0
|
|
20230912,155600,180958107,700,700,700,700,0
|
|
20230912,155500,180958107,700,700,700,700,0
|
|
20230912,155400,180958107,700,700,700,700,0
|
|
20230912,155300,180958107,700,700,700,700,0
|
|
20230912,155200,180958107,700,700,700,700,0
|
|
20230912,155100,180958107,700,700,700,700,0
|
|
20230912,155000,180958107,700,700,700,700,0
|
|
20230912,154900,180958107,700,700,700,700,0
|
|
20230912,154800,180958107,700,700,700,700,0
|
|
20230912,154700,180958107,700,700,700,700,0
|
|
20230912,154600,180958107,700,700,700,700,0
|
|
20230912,154500,180958107,700,700,700,700,435
|
|
20230912,154400,180958107,700,700,700,700,0
|
|
20230912,154300,180958107,700,700,700,700,0
|
|
20230912,154200,180958107,700,700,700,700,0
|
|
20230912,154100,180958107,700,700,700,700,0
|
|
20230912,154000,180958107,700,700,700,700,0
|
|
20230912,153900,180958107,700,700,700,700,0
|
|
20230912,153800,180958107,700,700,700,700,0
|
|
20230912,153700,180958107,700,700,700,700,0
|
|
20230912,153600,180958107,700,700,700,700,0
|
|
20230912,153500,180958107,700,700,700,700,0
|
|
20230912,153400,180958107,700,700,700,700,0
|
|
20230912,153300,180958107,700,700,700,700,0
|
|
20230912,153200,180958107,700,700,700,700,0
|
|
20230912,153100,180958107,700,700,700,700,0
|
|
20230912,153000,180958107,700,700,700,700,435
|
|
20230912,152900,180653607,699,699,699,699,0
|
|
20230912,152800,180653607,699,699,699,699,0
|
|
20230912,152700,180653607,699,699,699,699,0
|
|
20230912,152600,180653607,699,699,699,699,0
|
|
20230912,152500,180653607,699,699,699,699,0
|
|
20230912,152400,180653607,699,699,699,699,0
|
|
20230912,152300,180653607,699,699,699,699,0
|
|
20230912,152200,180653607,699,699,699,699,0
|
|
20230912,152100,180653607,699,699,699,699,0
|
|
20230912,152000,180653607,699,699,699,699,0
|
|
20230912,151900,180653607,699,700,700,699,4065
|
|
20230912,151800,177808171,699,699,699,699,64
|
|
20230912,151700,177763435,699,699,699,699,65
|
|
20230912,151600,177718000,699,699,699,699,64
|
|
20230912,151500,177673264,699,699,699,699,65
|
|
20230912,151400,177627829,699,699,699,699,164
|
|
20230912,151300,177513193,699,700,700,699,713
|
|
20230912,151200,177014158,700,700,700,700,569
|
|
20230912,151100,176615858,700,700,700,700,1064
|
|
20230912,151000,175871058,700,700,701,700,2094
|
|
20230912,150900,174405257,702,704,704,700,268
|
|
20230912,150800,174216849,700,700,700,700,7007
|
|
20230912,150700,169311949,700,700,704,700,618
|
|
20230912,150600,168878713,700,701,701,700,1558
|
|
20230912,150500,167787833,701,701,701,701,64
|
|
20230912,150400,167742969,701,701,701,701,65
|
|
20230912,150300,167697404,701,701,701,701,64
|
|
20230912,150200,167652540,701,701,701,701,64
|
|
20230912,150100,167607676,701,704,704,701,2065
|
|
20230912,150000,166154111,701,701,701,701,64
|
|
20230912,145900,166109247,701,701,701,701,65
|
|
20230912,145800,166063682,704,701,704,701,3066
|
|
20230912,145700,163914410,701,701,701,701,65
|
|
20230912,145600,163868845,700,700,700,700,163
|
|
20230912,145500,163754745,700,700,700,700,65
|
|
20230912,145400,163709245,700,700,700,700,64
|
|
20230912,145300,163664445,700,700,700,700,64
|
|
20230912,145200,163619645,700,700,700,700,66
|
|
20230912,145100,163573445,700,701,701,700,4622
|
|
20230912,145000,160336052,701,701,701,701,65
|
|
20230912,144900,160290487,701,701,701,701,64
|
|
20230912,144800,160245623,701,701,701,701,65
|
|
20230912,144700,160200058,701,701,701,701,64
|
|
20230912,144600,160155194,701,701,701,701,0
|
|
20230912,144500,160155194,701,701,701,701,101
|
|
20230912,144400,160084393,706,706,706,706,1
|
|
20230912,144300,160083687,706,706,706,706,0
|
|
20230912,144200,160083687,706,706,706,706,0
|
|
20230912,144100,160083687,706,706,706,706,1
|
|
20230912,144000,160082981,701,701,701,701,0
|
|
20230912,143900,160082981,701,701,701,701,1
|
|
20230912,143800,160082280,701,701,701,701,0
|
|
20230912,143700,160082280,701,701,701,701,0
|
|
20230912,143600,160082280,701,701,701,701,1
|
|
20230912,143500,160081579,700,700,700,700,102
|
|
20230912,143400,160010179,700,701,701,700,1764
|
|
20230912,143300,158774775,702,702,702,702,10
|
|
20230912,143200,158767755,702,702,702,702,10
|
|
20230912,143100,158760735,702,702,702,702,71
|
|
20230912,143000,158710893,702,702,702,702,110
|
|
20230912,142900,158633673,702,702,702,702,71
|
|
20230912,142800,158583831,702,702,702,702,0
|
|
20230912,142700,158583831,702,702,702,702,0
|
|
20230912,142600,158583831,702,702,702,702,50
|
|
20230912,142500,158548731,702,702,702,702,11
|
|
20230912,142400,158541009,702,702,702,702,0
|
|
20230912,142300,158541009,702,702,702,702,0
|
|
20230912,142200,158541009,702,702,702,702,1
|
|
20230912,142100,158540307,699,699,699,699,0
|
|
20230912,142000,158540307,699,699,699,699,0
|
|
20230912,141900,158540307,699,700,700,699,511
|
|
20230912,141800,158183115,700,700,700,700,97
|
|
20230912,141700,158115215,700,700,700,700,0
|
|
20230912,141600,158115215,700,700,700,700,0
|
|
20230912,141500,158115215,700,700,700,700,3250
|
|
20230912,141400,155840215,700,702,702,700,3256
|
|
20230912,141300,153559598,702,702,702,702,3864
|
|
20230912,141200,150847070,701,701,701,701,513
|
|
20230912,141100,150487457,701,702,702,701,267
|
|
20230912,141000,150300280,702,702,702,702,0
|
|
20230912,140900,150300280,702,702,702,702,100
|
|
20230912,140800,150230080,702,702,702,702,0
|
|
20230912,140700,150230080,702,702,702,702,0
|
|
20230912,140600,150230080,702,702,702,702,1
|
|
20230912,140500,150229378,701,701,701,701,1400
|
|
20230912,140400,149247978,702,702,702,702,0
|
|
20230912,140300,149247978,702,702,702,702,1
|
|
20230912,140200,149247276,702,702,702,701,1106
|
|
20230912,140100,148470908,703,703,703,703,690
|
|
20230912,140000,147985838,703,703,703,703,0
|
|
20230912,135900,147985838,703,703,703,703,102
|
|
20230912,135800,147914132,703,703,703,703,0
|
|
20230912,135700,147914132,703,703,703,703,0
|
|
20230912,135600,147914132,703,703,703,703,0
|
|
20230912,135500,147914132,703,703,703,703,50
|
|
20230912,135400,147878982,703,702,703,702,1956
|
|
20230912,135300,146505869,703,703,703,703,100
|
|
20230912,135200,146435569,703,703,703,703,636
|
|
20230912,135100,145988461,704,704,704,704,101
|
|
20230912,135000,145917357,705,705,705,705,0
|
|
20230912,134900,145917357,705,705,705,705,1582
|
|
20230912,134800,144802047,707,707,707,707,0
|
|
20230912,134700,144802047,707,707,707,707,0
|
|
20230912,134600,144802047,707,707,707,707,0
|
|
20230912,134500,144802047,707,707,707,707,0
|
|
20230912,134400,144802047,707,707,707,707,0
|
|
20230912,134300,144802047,707,707,707,707,0
|
|
20230912,134200,144802047,707,707,707,707,0
|
|
20230912,134100,144802047,707,707,707,707,6
|
|
20230912,134000,144797805,707,707,707,707,0
|
|
20230912,133900,144797805,707,707,707,707,0
|
|
20230912,133800,144797805,707,707,707,707,0
|
|
20230912,133700,144797805,707,707,707,707,0
|
|
20230912,133600,144797805,707,707,707,707,0
|
|
20230912,133500,144797805,707,707,707,707,0
|
|
20230912,133400,144797805,707,707,707,707,0
|
|
20230912,133300,144797805,707,707,707,707,0
|
|
20230912,133200,144797805,707,707,707,707,0
|
|
20230912,133100,144797805,707,707,707,707,0
|
|
20230912,133000,144797805,707,707,707,707,0
|
|
20230912,132900,144797805,707,707,707,707,0
|
|
20230912,132800,144797805,707,707,707,705,348
|
|
20230912,132700,144552283,707,707,707,707,0
|
|
20230912,132600,144552283,707,706,707,705,46
|
|
20230912,132500,144519838,708,708,708,708,0
|
|
20230912,132400,144519838,708,708,708,708,0
|
|
20230912,132300,144519838,708,708,708,708,1
|
|
20230912,132200,144519130,706,708,708,706,12900
|
|
20230912,132100,135398953,708,708,709,708,210
|
|
20230912,132000,135250271,708,708,709,708,111
|
|
20230912,131900,135171682,709,709,709,709,0
|
|
20230912,131800,135171682,709,709,709,709,0
|
|
20230912,131700,135171682,709,709,709,709,0
|
|
20230912,131600,135171682,709,709,709,709,0
|
|
20230912,131500,135171682,709,709,709,709,0
|
|
20230912,131400,135171682,709,709,709,709,0
|
|
20230912,131300,135171682,709,709,709,709,0
|
|
20230912,131200,135171682,709,709,709,709,1
|
|
20230912,131100,135170973,709,709,709,709,0
|
|
20230912,131000,135170973,709,709,709,709,0
|
|
20230912,130900,135170973,709,707,709,707,1001
|
|
20230912,130800,134463264,709,709,709,709,0
|
|
20230912,130700,134463264,709,709,709,708,5
|
|
20230912,130600,134459722,707,707,707,707,0
|
|
20230912,130500,134459722,707,707,707,707,1797
|
|
20230912,130400,133189243,707,707,707,707,0
|
|
20230912,130300,133189243,707,707,707,707,0
|
|
20230912,130200,133189243,707,707,707,707,744
|
|
20230912,130100,132663235,707,707,707,707,0
|
|
20230912,130000,132663235,707,707,707,707,0
|
|
20230912,125900,132663235,707,707,707,707,0
|
|
20230912,125800,132663235,707,707,707,707,0
|
|
20230912,125700,132663235,707,707,707,707,8
|
|
20230912,125600,132657579,707,707,707,707,0
|
|
20230912,125500,132657579,707,707,707,707,0
|
|
20230912,125400,132657579,707,707,707,707,0
|
|
20230912,125300,132657579,707,707,707,707,0
|
|
20230912,125200,132657579,707,707,707,707,0
|
|
20230912,125100,132657579,707,707,707,707,0
|
|
20230912,125000,132657579,707,707,707,707,0
|
|
20230912,124900,132657579,707,707,707,707,100
|
|
20230912,124800,132586879,707,707,707,707,0
|
|
20230912,124700,132586879,707,707,707,707,0
|
|
20230912,124600,132586879,707,707,707,707,725
|
|
20230912,124500,132074304,704,704,704,704,276
|
|
20230912,124400,131880000,705,705,705,705,1
|
|
20230912,124300,131879295,706,706,706,706,0
|
|
20230912,124200,131879295,706,706,706,706,0
|
|
20230912,124100,131879295,706,706,706,706,424
|
|
20230912,124000,131579951,707,707,707,707,1
|
|
20230912,123900,131579244,706,706,706,706,0
|
|
20230912,123800,131579244,706,706,706,706,425
|
|
20230912,123700,131279194,706,706,706,706,0
|
|
20230912,123600,131279194,706,706,706,706,0
|
|
20230912,123500,131279194,706,706,706,706,0
|
|
20230912,123400,131279194,706,706,706,706,0
|
|
20230912,123300,131279194,706,706,706,706,0
|
|
20230912,123200,131279194,706,706,706,706,0
|
|
20230912,123100,131279194,706,706,706,706,2
|
|
20230912,123000,131277782,707,707,707,707,0
|
|
20230912,122900,131277782,707,707,707,707,0
|
|
20230912,122800,131277782,707,707,707,707,0
|
|
20230912,122700,131277782,707,707,707,707,0
|
|
20230912,122600,131277782,707,707,707,707,0
|
|
20230912,122500,131277782,707,707,707,707,0
|
|
20230912,122400,131277782,707,707,707,707,0
|
|
20230912,122300,131277782,707,707,707,707,0
|
|
20230912,122200,131277782,707,707,707,707,0
|
|
20230912,122100,131277782,707,707,707,707,0
|
|
20230912,122000,131277782,707,707,707,707,0
|
|
20230912,121900,131277782,707,707,707,707,0
|
|
20230912,121800,131277782,707,707,707,707,91
|
|
20230912,121700,131213445,707,707,707,707,0
|
|
20230912,121600,131213445,707,707,707,707,0
|
|
20230912,121500,131213445,707,707,707,707,0
|
|
20230912,121400,131213445,707,707,707,707,0
|
|
20230912,121300,131213445,707,707,707,707,8
|
|
20230912,121200,131207789,704,704,704,704,0
|
|
20230912,121100,131207789,704,704,704,704,0
|
|
20230912,121000,131207789,704,704,704,704,0
|
|
20230912,120900,131207789,704,704,704,704,260
|
|
20230912,120800,131024749,708,707,708,707,387
|
|
20230912,120700,130751139,704,704,704,704,0
|
|
20230912,120600,130751139,704,704,704,704,0
|
|
20230912,120500,130751139,704,704,704,704,0
|
|
20230912,120400,130751139,704,704,704,704,0
|
|
20230912,120300,130751139,704,704,704,704,0
|
|
20230912,120200,130751139,704,704,704,704,258
|
|
20230912,120100,130569507,707,707,707,707,0
|
|
20230912,120000,130569507,707,707,707,707,0
|
|
20230912,115900,130569507,707,707,707,707,0
|
|
20230912,115800,130569507,707,707,707,707,0
|
|
20230912,115700,130569507,707,707,707,707,0
|
|
20230912,115600,130569507,707,707,707,707,0
|
|
20230912,115500,130569507,707,707,707,707,0
|
|
20230912,115400,130569507,707,707,707,707,0
|
|
20230912,115300,130569507,707,707,707,707,0
|
|
20230912,115200,130569507,707,707,707,707,0
|
|
20230912,115100,130569507,707,707,707,707,0
|
|
20230912,115000,130569507,707,707,707,707,0
|
|
20230912,114900,130569507,707,707,707,707,0
|
|
20230912,114800,130569507,707,707,707,707,0
|
|
20230912,114700,130569507,707,707,707,707,100
|
|
20230912,114600,130498807,707,707,707,707,0
|
|
20230912,114500,130498807,707,707,707,707,430
|
|
20230912,114400,130194797,705,705,705,705,0
|
|
20230912,114300,130194797,705,705,705,705,0
|
|
20230912,114200,130194797,705,707,707,705,18295
|
|
20230912,114100,117260321,707,707,707,707,0
|
|
20230912,114000,117260321,707,707,707,707,1310
|
|
20230912,113900,116334151,708,708,708,708,500
|
|
20230912,113800,115980151,707,707,707,707,0
|
|
20230912,113700,115980151,707,707,707,707,49
|
|
20230912,113600,115945508,708,708,708,708,0
|
|
20230912,113500,115945508,708,708,708,708,857
|
|
20230912,113400,115338752,707,707,707,707,0
|
|
20230912,113300,115338752,707,707,707,707,442
|
|
20230912,113200,115026258,707,707,707,707,0
|
|
20230912,113100,115026258,707,707,707,707,0
|
|
20230912,113000,115026258,707,707,707,707,0
|
|
20230912,112900,115026258,707,707,707,707,0
|
|
20230912,112800,115026258,707,707,707,707,0
|
|
20230912,112700,115026258,707,707,707,707,8
|
|
20230912,112600,115020602,706,704,706,704,1458
|
|
20230912,112500,113992910,702,702,702,702,0
|
|
20230912,112400,113992910,702,702,702,702,0
|
|
20230912,112300,113992910,702,702,702,702,0
|
|
20230912,112200,113992910,702,702,702,702,0
|
|
20230912,112100,113992910,702,702,702,702,0
|
|
20230912,112000,113992910,702,702,702,702,0
|
|
20230912,111900,113992910,702,702,702,702,258
|
|
20230912,111800,113811794,704,704,704,704,0
|
|
20230912,111700,113811794,704,704,704,704,1000
|
|
20230912,111600,113107794,706,706,706,706,0
|
|
20230912,111500,113107794,706,706,706,706,2
|
|
20230912,111400,113106382,703,703,703,703,0
|
|
20230912,111300,113106382,703,703,703,703,0
|
|
20230912,111200,113106382,703,703,703,703,18
|
|
20230912,111100,113093728,706,706,706,706,0
|
|
20230912,111000,113093728,706,706,706,706,0
|
|
20230912,110900,113093728,706,706,706,706,0
|
|
20230912,110800,113093728,706,705,706,705,30
|
|
20230912,110700,113072576,705,705,705,705,0
|
|
20230912,110600,113072576,705,704,705,704,42
|
|
20230912,110500,113042974,702,702,702,702,0
|
|
20230912,110400,113042974,702,702,702,702,0
|
|
20230912,110300,113042974,702,702,702,702,0
|
|
20230912,110200,113042974,702,702,702,702,0
|
|
20230912,110100,113042974,702,702,702,702,0
|
|
20230912,110000,113042974,702,702,702,702,86
|
|
20230912,105900,112982602,702,701,702,701,3586
|
|
20230912,105800,110465916,704,704,704,704,0
|
|
20230912,105700,110465916,704,704,704,704,0
|
|
20230912,105600,110465916,704,704,704,704,0
|
|
20230912,105500,110465916,704,704,704,704,10
|
|
20230912,105400,110458876,704,704,704,703,2343
|
|
20230912,105300,108810897,704,704,704,704,0
|
|
20230912,105200,108810897,704,704,704,704,0
|
|
20230912,105100,108810897,704,704,704,704,0
|
|
20230912,105000,108810897,704,700,704,700,491
|
|
20230912,104900,108467185,702,702,702,702,5
|
|
20230912,104800,108463675,702,702,702,702,8
|
|
20230912,104700,108458059,702,702,702,702,0
|
|
20230912,104600,108458059,702,702,702,702,0
|
|
20230912,104500,108458059,702,702,702,702,0
|
|
20230912,104400,108458059,702,702,702,702,0
|
|
20230912,104300,108458059,702,702,702,702,261
|
|
20230912,104200,108274837,702,702,702,702,0
|
|
20230912,104100,108274837,702,702,702,702,0
|
|
20230912,104000,108274837,702,702,702,702,0
|
|
20230912,103900,108274837,702,702,702,702,0
|
|
20230912,103800,108274837,702,702,702,702,303
|
|
20230912,103700,108062131,700,700,700,700,1
|
|
20230912,103600,108061431,700,701,701,700,289
|
|
20230912,103500,107859100,700,701,701,700,1018
|
|
20230912,103400,107145483,700,700,700,700,1
|
|
20230912,103300,107144783,700,700,700,700,0
|
|
20230912,103200,107144783,700,700,700,700,0
|
|
20230912,103100,107144783,700,700,700,700,5
|
|
20230912,103000,107141283,698,698,698,698,0
|
|
20230912,102900,107141283,698,699,699,698,518
|
|
20230912,102800,106779230,698,698,698,698,732
|
|
20230912,102700,106268294,698,698,698,698,3001
|
|
20230912,102600,104173596,697,699,699,697,3815
|
|
20230912,102500,101512234,699,699,699,699,20
|
|
20230912,102400,101498254,698,701,701,698,17004
|
|
20230912,102300,89622420,700,701,701,700,5
|
|
20230912,102200,89618919,700,700,700,700,500
|
|
20230912,102100,89268919,701,701,701,701,2000
|
|
20230912,102000,87866919,701,701,701,701,0
|
|
20230912,101900,87866919,701,701,701,701,500
|
|
20230912,101800,87516419,701,701,701,701,0
|
|
20230912,101700,87516419,701,701,701,701,918
|
|
20230912,101600,86872901,702,702,702,702,0
|
|
20230912,101500,86872901,702,702,702,702,0
|
|
20230912,101400,86872901,702,702,702,702,51
|
|
20230912,101300,86837099,701,701,701,701,38
|
|
20230912,101200,86810461,701,700,701,700,1463
|
|
20230912,101100,85786360,699,699,699,699,350
|
|
20230912,101000,85541710,699,699,699,699,0
|
|
20230912,100900,85541710,699,699,699,699,0
|
|
20230912,100800,85541710,699,699,699,699,0
|
|
20230912,100700,85541710,699,699,699,699,10
|
|
20230912,100600,85534720,699,699,699,699,233
|
|
20230912,100500,85371853,700,700,700,700,1000
|
|
20230912,100400,84671853,699,698,699,698,2474
|
|
20230912,100300,82944945,698,699,699,698,30
|
|
20230912,100200,82923995,699,699,699,699,72
|
|
20230912,100100,82873667,702,702,702,702,0
|
|
20230912,100000,82873667,702,702,702,702,0
|
|
20230912,095900,82873667,702,702,702,700,3503
|
|
20230912,095800,80415563,702,702,702,702,2
|
|
20230912,095700,80414159,702,700,702,700,8
|
|
20230912,095600,80408553,700,700,702,700,5
|
|
20230912,095500,80405051,702,702,702,702,1
|
|
20230912,095400,80404349,699,699,699,699,3203
|
|
20230912,095300,78165452,699,699,699,699,408
|
|
20230912,095200,77880260,698,701,701,698,7733
|
|
20230912,095100,72473363,702,702,702,702,0
|
|
20230912,095000,72473363,702,701,702,701,251
|
|
20230912,094900,72297411,702,702,702,702,3
|
|
20230912,094800,72295305,702,701,702,701,761
|
|
20230912,094700,71761829,701,701,701,701,50
|
|
20230912,094600,71726779,702,702,702,702,124
|
|
20230912,094500,71639731,702,702,702,702,501
|
|
20230912,094400,71288029,701,701,701,701,0
|
|
20230912,094300,71288029,701,701,701,701,0
|
|
20230912,094200,71288029,701,701,701,701,1
|
|
20230912,094100,71287328,700,700,700,700,108
|
|
20230912,094000,71211728,700,700,700,700,363
|
|
20230912,093900,70957628,700,700,700,700,216
|
|
20230912,093800,70806428,701,704,704,701,294
|
|
20230912,093700,70600304,704,704,704,704,1
|
|
20230912,093600,70599600,704,704,704,704,6
|
|
20230912,093500,70595376,701,701,701,701,483
|
|
20230912,093400,70256793,704,704,704,704,118
|
|
20230912,093300,70173721,704,704,704,704,51
|
|
20230912,093200,70137817,699,700,704,699,4968
|
|
20230912,093100,66662550,700,700,700,700,0
|
|
20230912,093000,66662550,700,704,704,700,2000
|
|
20230912,092900,65262449,705,705,705,705,500
|
|
20230912,092800,64909949,705,705,705,705,2
|
|
20230912,092700,64908539,705,705,705,705,5
|
|
20230912,092600,64905014,706,706,706,706,55
|
|
20230912,092500,64866184,706,706,706,706,53
|
|
20230912,092400,64828766,706,706,706,706,928
|
|
20230912,092300,64173598,706,706,706,706,0
|
|
20230912,092200,64173598,706,706,706,706,500
|
|
20230912,092100,63820598,706,702,706,702,465
|
|
20230912,092000,63494143,704,704,704,704,866
|
|
20230912,091900,62884479,700,700,700,700,72
|
|
20230912,091800,62834079,699,700,700,699,1520
|
|
20230912,091700,61771571,704,704,704,704,20
|
|
20230912,091600,61757491,704,700,704,699,1227
|
|
20230912,091500,60899762,699,704,704,699,10505
|
|
20230912,091400,53553186,703,704,704,700,8828
|
|
20230912,091300,47366266,704,706,706,704,898
|
|
20230912,091200,46733167,706,707,707,706,17080
|
|
20230912,091100,34674423,707,707,707,707,120
|
|
20230912,091000,34589583,706,707,707,706,3285
|
|
20230912,090900,32269572,707,707,710,707,2160
|
|
20230912,090800,30742431,710,710,710,710,3
|
|
20230912,090700,30740301,711,711,711,711,0
|
|
20230912,090600,30740301,711,711,711,707,855
|
|
20230912,090500,30135799,707,707,707,707,0
|
|
20230912,090400,30135799,707,710,710,707,11959
|
|
20230912,090300,21669398,710,712,712,710,136
|
|
20230912,090200,21572578,712,711,714,711,730
|
|
20230912,090100,21052420,711,714,715,709,2254
|
|
20230912,090000,19444199,714,710,714,709,26995
|