618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191500,122867142,688,688,688,688,2207
|
|
20230920,191400,122867142,688,688,688,688,0
|
|
20230920,191300,122867142,688,688,688,688,0
|
|
20230920,191200,122867142,688,688,688,688,0
|
|
20230920,191100,122867142,688,688,688,688,0
|
|
20230920,191000,122867142,688,688,688,688,0
|
|
20230920,190900,122867142,688,688,688,688,0
|
|
20230920,190800,122867142,688,688,688,688,0
|
|
20230920,190700,122867142,688,688,688,688,0
|
|
20230920,190600,122867142,688,688,688,688,0
|
|
20230920,190500,122867142,688,688,688,688,0
|
|
20230920,190400,122867142,688,688,688,688,0
|
|
20230920,190300,122867142,688,688,688,688,0
|
|
20230920,190200,122867142,688,688,688,688,0
|
|
20230920,190100,122867142,688,688,688,688,0
|
|
20230920,190000,122867142,688,688,688,688,0
|
|
20230920,185900,122867142,688,688,688,688,0
|
|
20230920,185800,122867142,688,688,688,688,0
|
|
20230920,185700,122867142,688,688,688,688,0
|
|
20230920,185600,122867142,688,688,688,688,0
|
|
20230920,185500,122867142,688,688,688,688,0
|
|
20230920,185400,122867142,688,688,688,688,0
|
|
20230920,185300,122867142,688,688,688,688,0
|
|
20230920,185200,122867142,688,688,688,688,0
|
|
20230920,185100,122867142,688,688,688,688,0
|
|
20230920,185000,122867142,688,688,688,688,0
|
|
20230920,184900,122867142,688,688,688,688,0
|
|
20230920,184800,122867142,688,688,688,688,0
|
|
20230920,184700,122867142,688,688,688,688,0
|
|
20230920,184600,122867142,688,688,688,688,0
|
|
20230920,184500,122867142,688,688,688,688,2207
|
|
20230920,184400,122867142,688,688,688,688,0
|
|
20230920,184300,122867142,688,688,688,688,0
|
|
20230920,184200,122867142,688,688,688,688,0
|
|
20230920,184100,122867142,688,688,688,688,0
|
|
20230920,184000,122867142,688,688,688,688,0
|
|
20230920,183900,122867142,688,688,688,688,0
|
|
20230920,183800,122867142,688,688,688,688,0
|
|
20230920,183700,122867142,688,688,688,688,0
|
|
20230920,183600,122867142,688,688,688,688,0
|
|
20230920,183500,122867142,688,688,688,688,0
|
|
20230920,183400,122867142,688,688,688,688,0
|
|
20230920,183300,122867142,688,688,688,688,0
|
|
20230920,183200,122867142,688,688,688,688,0
|
|
20230920,183100,122867142,688,688,688,688,0
|
|
20230920,183000,122867142,688,688,688,688,0
|
|
20230920,182900,122867142,688,688,688,688,0
|
|
20230920,182800,122867142,688,688,688,688,0
|
|
20230920,182700,122867142,688,688,688,688,0
|
|
20230920,182600,122867142,688,688,688,688,0
|
|
20230920,182500,122867142,688,688,688,688,0
|
|
20230920,182400,122867142,688,688,688,688,0
|
|
20230920,182300,122867142,688,688,688,688,0
|
|
20230920,182200,122867142,688,688,688,688,0
|
|
20230920,182100,122867142,688,688,688,688,0
|
|
20230920,182000,122867142,688,688,688,688,0
|
|
20230920,181900,122867142,688,688,688,688,0
|
|
20230920,181800,122867142,688,688,688,688,0
|
|
20230920,181700,122867142,688,688,688,688,0
|
|
20230920,181600,122867142,688,688,688,688,0
|
|
20230920,181500,122867142,688,688,688,688,2207
|
|
20230920,181400,122867142,688,688,688,688,0
|
|
20230920,181300,122867142,688,688,688,688,0
|
|
20230920,181200,122867142,688,688,688,688,0
|
|
20230920,181100,122867142,688,688,688,688,0
|
|
20230920,181000,122867142,688,688,688,688,0
|
|
20230920,180900,122867142,688,688,688,688,0
|
|
20230920,180800,122867142,688,688,688,688,0
|
|
20230920,180700,122867142,688,688,688,688,0
|
|
20230920,180600,122867142,688,688,688,688,0
|
|
20230920,180500,122867142,688,688,688,688,0
|
|
20230920,180400,122867142,688,688,688,688,0
|
|
20230920,180300,122867142,688,688,688,688,0
|
|
20230920,180200,122867142,688,688,688,688,0
|
|
20230920,180100,122867142,688,688,688,688,0
|
|
20230920,180000,122867142,688,688,688,688,0
|
|
20230920,175900,122867142,688,688,688,688,0
|
|
20230920,175800,122867142,688,688,688,688,0
|
|
20230920,175700,122867142,688,688,688,688,0
|
|
20230920,175600,122867142,688,688,688,688,0
|
|
20230920,175500,122867142,688,688,688,688,0
|
|
20230920,175400,122867142,688,688,688,688,0
|
|
20230920,175300,122867142,688,688,688,688,0
|
|
20230920,175200,122867142,688,688,688,688,0
|
|
20230920,175100,122867142,688,688,688,688,0
|
|
20230920,175000,122867142,688,688,688,688,0
|
|
20230920,174900,122867142,688,688,688,688,0
|
|
20230920,174800,122867142,688,688,688,688,0
|
|
20230920,174700,122867142,688,688,688,688,0
|
|
20230920,174600,122867142,688,688,688,688,0
|
|
20230920,174500,122867142,688,688,688,688,2207
|
|
20230920,174400,122867142,688,688,688,688,0
|
|
20230920,174300,122867142,688,688,688,688,0
|
|
20230920,174200,122867142,688,688,688,688,0
|
|
20230920,174100,122867142,688,688,688,688,0
|
|
20230920,174000,122867142,688,688,688,688,0
|
|
20230920,173900,122867142,688,688,688,688,0
|
|
20230920,173800,122867142,688,688,688,688,0
|
|
20230920,173700,122867142,688,688,688,688,0
|
|
20230920,173600,122867142,688,688,688,688,0
|
|
20230920,173500,122867142,688,688,688,688,0
|
|
20230920,173400,122867142,688,688,688,688,0
|
|
20230920,173300,122867142,688,688,688,688,0
|
|
20230920,173200,122867142,688,688,688,688,0
|
|
20230920,173100,122867142,688,688,688,688,0
|
|
20230920,173000,122867142,688,688,688,688,0
|
|
20230920,172900,122867142,688,688,688,688,0
|
|
20230920,172800,122867142,688,688,688,688,0
|
|
20230920,172700,122867142,688,688,688,688,0
|
|
20230920,172600,122867142,688,688,688,688,0
|
|
20230920,172500,122867142,688,688,688,688,0
|
|
20230920,172400,122867142,688,688,688,688,0
|
|
20230920,172300,122867142,688,688,688,688,0
|
|
20230920,172200,122867142,688,688,688,688,0
|
|
20230920,172100,122867142,688,688,688,688,0
|
|
20230920,172000,122867142,688,688,688,688,0
|
|
20230920,171900,122867142,688,688,688,688,0
|
|
20230920,171800,122867142,688,688,688,688,0
|
|
20230920,171700,122867142,688,688,688,688,0
|
|
20230920,171600,122867142,688,688,688,688,0
|
|
20230920,171500,122867142,688,688,688,688,2207
|
|
20230920,171400,122867142,688,688,688,688,0
|
|
20230920,171300,122867142,688,688,688,688,0
|
|
20230920,171200,122867142,688,688,688,688,0
|
|
20230920,171100,122867142,688,688,688,688,0
|
|
20230920,171000,122867142,688,688,688,688,0
|
|
20230920,170900,122867142,688,688,688,688,0
|
|
20230920,170800,122867142,688,688,688,688,0
|
|
20230920,170700,122867142,688,688,688,688,0
|
|
20230920,170600,122867142,688,688,688,688,0
|
|
20230920,170500,122867142,688,688,688,688,0
|
|
20230920,170400,122867142,688,688,688,688,0
|
|
20230920,170300,122867142,688,688,688,688,0
|
|
20230920,170200,122867142,688,688,688,688,0
|
|
20230920,170100,122867142,688,688,688,688,0
|
|
20230920,170000,122867142,688,688,688,688,0
|
|
20230920,165900,122867142,688,688,688,688,0
|
|
20230920,165800,122867142,688,688,688,688,0
|
|
20230920,165700,122867142,688,688,688,688,0
|
|
20230920,165600,122867142,688,688,688,688,0
|
|
20230920,165500,122867142,688,688,688,688,0
|
|
20230920,165400,122867142,688,688,688,688,0
|
|
20230920,165300,122867142,688,688,688,688,0
|
|
20230920,165200,122867142,688,688,688,688,0
|
|
20230920,165100,122867142,688,688,688,688,0
|
|
20230920,165000,122867142,688,688,688,688,0
|
|
20230920,164900,122867142,688,688,688,688,0
|
|
20230920,164800,122867142,688,688,688,688,0
|
|
20230920,164700,122867142,688,688,688,688,0
|
|
20230920,164600,122867142,688,688,688,688,0
|
|
20230920,164500,122867142,688,688,688,688,2207
|
|
20230920,164400,122867142,688,688,688,688,0
|
|
20230920,164300,122867142,688,688,688,688,0
|
|
20230920,164200,122867142,688,688,688,688,0
|
|
20230920,164100,122867142,688,688,688,688,0
|
|
20230920,164000,122867142,688,688,688,688,0
|
|
20230920,163900,122867142,688,688,688,688,0
|
|
20230920,163800,122867142,688,688,688,688,0
|
|
20230920,163700,122867142,688,688,688,688,0
|
|
20230920,163600,122867142,688,688,688,688,0
|
|
20230920,163500,122867142,688,688,688,688,0
|
|
20230920,163400,122867142,688,688,688,688,0
|
|
20230920,163300,122867142,688,688,688,688,0
|
|
20230920,163200,122867142,688,688,688,688,0
|
|
20230920,163100,122867142,688,688,688,688,0
|
|
20230920,163000,122867142,688,688,688,688,0
|
|
20230920,162900,122867142,688,688,688,688,0
|
|
20230920,162800,122867142,688,688,688,688,0
|
|
20230920,162700,122867142,688,688,688,688,0
|
|
20230920,162600,122867142,688,688,688,688,0
|
|
20230920,162500,122867142,688,688,688,688,0
|
|
20230920,162400,122867142,688,688,688,688,0
|
|
20230920,162300,122867142,688,688,688,688,0
|
|
20230920,162200,122867142,688,688,688,688,0
|
|
20230920,162100,122867142,688,688,688,688,0
|
|
20230920,162000,122867142,688,688,688,688,0
|
|
20230920,161900,122867142,688,688,688,688,0
|
|
20230920,161800,122867142,688,688,688,688,0
|
|
20230920,161700,122867142,688,688,688,688,0
|
|
20230920,161600,122867142,688,688,688,688,0
|
|
20230920,161500,122867142,688,688,688,688,2207
|
|
20230920,161400,122867142,688,688,688,688,0
|
|
20230920,161300,122867142,688,688,688,688,0
|
|
20230920,161200,122867142,688,688,688,688,0
|
|
20230920,161100,122867142,688,688,688,688,0
|
|
20230920,161000,122867142,688,688,688,688,0
|
|
20230920,160900,122867142,688,688,688,688,0
|
|
20230920,160800,122867142,688,688,688,688,0
|
|
20230920,160700,122867142,688,688,688,688,0
|
|
20230920,160600,122867142,688,688,688,688,0
|
|
20230920,160500,122867142,688,688,688,688,0
|
|
20230920,160400,122867142,688,688,688,688,0
|
|
20230920,160300,122867142,688,688,688,688,0
|
|
20230920,160200,122867142,688,688,688,688,0
|
|
20230920,160100,122867142,688,688,688,688,0
|
|
20230920,160000,122867142,688,688,688,688,0
|
|
20230920,155900,122867142,688,688,688,688,0
|
|
20230920,155800,122867142,688,688,688,688,0
|
|
20230920,155700,122867142,688,688,688,688,0
|
|
20230920,155600,122867142,688,688,688,688,0
|
|
20230920,155500,122867142,688,688,688,688,0
|
|
20230920,155400,122867142,688,688,688,688,0
|
|
20230920,155300,122867142,688,688,688,688,0
|
|
20230920,155200,122867142,688,688,688,688,0
|
|
20230920,155100,122867142,688,688,688,688,0
|
|
20230920,155000,122867142,688,688,688,688,0
|
|
20230920,154900,122867142,688,688,688,688,0
|
|
20230920,154800,122867142,688,688,688,688,0
|
|
20230920,154700,122867142,688,688,688,688,0
|
|
20230920,154600,122867142,688,688,688,688,0
|
|
20230920,154500,122867142,688,688,688,688,2207
|
|
20230920,154400,122867142,688,688,688,688,0
|
|
20230920,154300,122867142,688,688,688,688,0
|
|
20230920,154200,122867142,688,688,688,688,0
|
|
20230920,154100,122867142,688,688,688,688,0
|
|
20230920,154000,122867142,688,688,688,688,0
|
|
20230920,153900,122867142,688,688,688,688,0
|
|
20230920,153800,122867142,688,688,688,688,0
|
|
20230920,153700,122867142,688,688,688,688,0
|
|
20230920,153600,122867142,688,688,688,688,0
|
|
20230920,153500,122867142,688,688,688,688,0
|
|
20230920,153400,122867142,688,688,688,688,0
|
|
20230920,153300,122867142,688,688,688,688,0
|
|
20230920,153200,122867142,688,688,688,688,0
|
|
20230920,153100,122867142,688,688,688,688,0
|
|
20230920,153000,122867142,688,688,688,688,2207
|
|
20230920,152900,121348726,686,686,686,686,0
|
|
20230920,152800,121348726,686,686,686,686,0
|
|
20230920,152700,121348726,686,686,686,686,0
|
|
20230920,152600,121348726,686,686,686,686,0
|
|
20230920,152500,121348726,686,686,686,686,0
|
|
20230920,152400,121348726,686,686,686,686,0
|
|
20230920,152300,121348726,686,686,686,686,0
|
|
20230920,152200,121348726,686,686,686,686,0
|
|
20230920,152100,121348726,686,686,686,686,0
|
|
20230920,152000,121348726,686,686,686,686,0
|
|
20230920,151900,121348726,686,686,686,686,229
|
|
20230920,151800,121191632,686,686,686,686,29
|
|
20230920,151700,121171738,686,686,686,686,29
|
|
20230920,151600,121151844,686,686,686,686,350
|
|
20230920,151500,120911744,688,688,688,688,1
|
|
20230920,151400,120911056,685,685,685,685,0
|
|
20230920,151300,120911056,685,685,685,685,0
|
|
20230920,151200,120911056,685,685,685,685,0
|
|
20230920,151100,120911056,685,685,685,685,0
|
|
20230920,151000,120911056,685,684,685,684,1225
|
|
20230920,150900,120073106,684,684,684,684,41
|
|
20230920,150800,120045062,684,684,684,684,3689
|
|
20230920,150700,117521786,685,685,685,685,75
|
|
20230920,150600,117470411,685,685,685,685,2041
|
|
20230920,150500,116072326,685,685,685,685,2
|
|
20230920,150400,116070956,685,685,685,685,292
|
|
20230920,150300,115870936,688,688,688,688,0
|
|
20230920,150200,115870936,688,688,688,688,0
|
|
20230920,150100,115870936,688,688,688,688,0
|
|
20230920,150000,115870936,688,688,688,688,0
|
|
20230920,145900,115870936,688,688,688,688,0
|
|
20230920,145800,115870936,688,688,688,688,0
|
|
20230920,145700,115870936,688,688,688,688,15
|
|
20230920,145600,115860616,688,688,688,688,0
|
|
20230920,145500,115860616,688,688,688,688,0
|
|
20230920,145400,115860616,688,688,688,688,0
|
|
20230920,145300,115860616,688,688,688,688,0
|
|
20230920,145200,115860616,688,688,688,688,0
|
|
20230920,145100,115860616,688,688,688,688,0
|
|
20230920,145000,115860616,688,688,688,688,0
|
|
20230920,144900,115860616,688,688,688,688,5
|
|
20230920,144800,115857176,688,688,688,688,0
|
|
20230920,144700,115857176,688,688,688,688,0
|
|
20230920,144600,115857176,688,688,688,688,0
|
|
20230920,144500,115857176,688,688,688,688,0
|
|
20230920,144400,115857176,688,688,688,688,17
|
|
20230920,144300,115845480,686,686,686,686,35
|
|
20230920,144200,115821470,686,686,686,686,2539
|
|
20230920,144100,114079716,686,686,686,686,2421
|
|
20230920,144000,112418910,686,686,686,686,1
|
|
20230920,143900,112418224,688,688,688,688,381
|
|
20230920,143800,112156096,688,688,688,688,0
|
|
20230920,143700,112156096,688,688,688,688,0
|
|
20230920,143600,112156096,688,688,688,688,0
|
|
20230920,143500,112156096,688,688,688,688,0
|
|
20230920,143400,112156096,688,688,688,688,0
|
|
20230920,143300,112156096,688,688,688,688,2
|
|
20230920,143200,112154720,686,686,686,686,0
|
|
20230920,143100,112154720,686,686,686,686,0
|
|
20230920,143000,112154720,686,686,686,686,0
|
|
20230920,142900,112154720,686,686,686,686,0
|
|
20230920,142800,112154720,686,686,686,686,1
|
|
20230920,142700,112154034,686,686,686,686,4
|
|
20230920,142600,112151290,686,686,686,686,106
|
|
20230920,142500,112078574,686,686,686,686,2
|
|
20230920,142400,112077202,686,686,686,686,76
|
|
20230920,142300,112025066,686,686,686,686,0
|
|
20230920,142200,112025066,686,686,686,686,0
|
|
20230920,142100,112025066,686,686,686,686,0
|
|
20230920,142000,112025066,686,686,686,686,0
|
|
20230920,141900,112025066,686,686,686,686,0
|
|
20230920,141800,112025066,686,686,686,686,0
|
|
20230920,141700,112025066,686,686,686,686,0
|
|
20230920,141600,112025066,686,686,686,686,0
|
|
20230920,141500,112025066,686,686,686,686,0
|
|
20230920,141400,112025066,686,686,686,686,0
|
|
20230920,141300,112025066,686,686,686,686,0
|
|
20230920,141200,112025066,686,687,687,686,679
|
|
20230920,141100,111559269,687,687,687,687,1
|
|
20230920,141000,111558582,687,687,687,687,0
|
|
20230920,140900,111558582,687,687,687,687,0
|
|
20230920,140800,111558582,687,687,687,687,0
|
|
20230920,140700,111558582,687,687,687,687,0
|
|
20230920,140600,111558582,687,687,687,687,0
|
|
20230920,140500,111558582,687,687,687,687,938
|
|
20230920,140400,110914176,686,686,686,686,0
|
|
20230920,140300,110914176,686,686,686,686,0
|
|
20230920,140200,110914176,686,686,686,686,1
|
|
20230920,140100,110913490,685,685,685,685,0
|
|
20230920,140000,110913490,685,685,685,685,0
|
|
20230920,135900,110913490,685,685,685,685,0
|
|
20230920,135800,110913490,685,685,685,685,0
|
|
20230920,135700,110913490,685,685,685,685,1
|
|
20230920,135600,110912805,686,686,686,686,0
|
|
20230920,135500,110912805,686,686,686,686,104
|
|
20230920,135400,110841461,686,686,686,686,34
|
|
20230920,135300,110818137,686,686,686,686,34
|
|
20230920,135200,110794813,686,687,687,686,2836
|
|
20230920,135100,108848960,688,688,688,688,1
|
|
20230920,135000,108848272,688,688,688,688,0
|
|
20230920,134900,108848272,688,688,688,688,0
|
|
20230920,134800,108848272,688,688,688,688,0
|
|
20230920,134700,108848272,688,688,688,688,0
|
|
20230920,134600,108848272,688,688,688,688,0
|
|
20230920,134500,108848272,688,688,688,688,0
|
|
20230920,134400,108848272,688,688,688,688,1
|
|
20230920,134300,108847584,687,687,687,687,0
|
|
20230920,134200,108847584,687,687,687,687,0
|
|
20230920,134100,108847584,687,687,687,687,1400
|
|
20230920,134000,107885784,687,687,687,687,0
|
|
20230920,133900,107885784,687,687,687,687,1
|
|
20230920,133800,107885097,687,687,687,687,1
|
|
20230920,133700,107884410,687,687,687,687,0
|
|
20230920,133600,107884410,687,687,687,687,0
|
|
20230920,133500,107884410,687,687,687,687,1000
|
|
20230920,133400,107197410,688,688,688,688,0
|
|
20230920,133300,107197410,688,688,688,688,0
|
|
20230920,133200,107197410,688,688,688,688,0
|
|
20230920,133100,107197410,688,688,688,688,0
|
|
20230920,133000,107197410,688,688,688,688,0
|
|
20230920,132900,107197410,688,688,688,688,0
|
|
20230920,132800,107197410,688,688,688,688,0
|
|
20230920,132700,107197410,688,688,688,688,0
|
|
20230920,132600,107197410,688,688,688,688,1
|
|
20230920,132500,107196722,687,687,687,687,421
|
|
20230920,132400,106907495,688,688,688,688,0
|
|
20230920,132300,106907495,688,688,688,688,0
|
|
20230920,132200,106907495,688,688,688,688,0
|
|
20230920,132100,106907495,688,688,688,688,0
|
|
20230920,132000,106907495,688,688,688,688,0
|
|
20230920,131900,106907495,688,688,688,688,0
|
|
20230920,131800,106907495,688,688,688,688,0
|
|
20230920,131700,106907495,688,688,688,688,0
|
|
20230920,131600,106907495,688,688,688,688,214
|
|
20230920,131500,106760263,688,688,688,688,0
|
|
20230920,131400,106760263,688,688,688,688,0
|
|
20230920,131300,106760263,688,688,688,688,0
|
|
20230920,131200,106760263,688,688,688,688,0
|
|
20230920,131100,106760263,688,688,688,688,0
|
|
20230920,131000,106760263,688,688,688,688,0
|
|
20230920,130900,106760263,688,688,688,688,10
|
|
20230920,130800,106753383,688,688,688,688,0
|
|
20230920,130700,106753383,688,688,688,688,0
|
|
20230920,130600,106753383,688,688,688,688,0
|
|
20230920,130500,106753383,688,688,688,688,25
|
|
20230920,130400,106736183,687,687,687,687,0
|
|
20230920,130300,106736183,687,687,687,687,0
|
|
20230920,130200,106736183,687,687,687,687,6
|
|
20230920,130100,106732061,687,687,687,687,0
|
|
20230920,130000,106732061,687,687,687,687,0
|
|
20230920,125900,106732061,687,687,687,687,0
|
|
20230920,125800,106732061,687,687,687,687,0
|
|
20230920,125700,106732061,687,687,687,687,0
|
|
20230920,125600,106732061,687,687,687,687,0
|
|
20230920,125500,106732061,687,687,687,687,20
|
|
20230920,125400,106718321,688,688,688,688,0
|
|
20230920,125300,106718321,688,688,688,688,346
|
|
20230920,125200,106480273,688,688,688,688,0
|
|
20230920,125100,106480273,688,688,688,688,0
|
|
20230920,125000,106480273,688,688,688,688,0
|
|
20230920,124900,106480273,688,688,688,688,0
|
|
20230920,124800,106480273,688,688,688,688,0
|
|
20230920,124700,106480273,688,688,688,688,0
|
|
20230920,124600,106480273,688,688,688,688,0
|
|
20230920,124500,106480273,688,688,688,688,0
|
|
20230920,124400,106480273,688,688,688,688,0
|
|
20230920,124300,106480273,688,688,688,688,0
|
|
20230920,124200,106480273,688,688,688,688,44
|
|
20230920,124100,106450001,688,693,693,688,299
|
|
20230920,124000,106243559,693,693,693,693,0
|
|
20230920,123900,106243559,693,693,693,693,451
|
|
20230920,123800,105931016,692,692,692,692,271
|
|
20230920,123700,105743484,692,692,692,692,0
|
|
20230920,123600,105743484,692,692,692,692,0
|
|
20230920,123500,105743484,692,692,692,692,0
|
|
20230920,123400,105743484,692,692,692,692,0
|
|
20230920,123300,105743484,692,692,692,692,20
|
|
20230920,123200,105729644,692,692,692,692,0
|
|
20230920,123100,105729644,692,692,692,692,0
|
|
20230920,123000,105729644,692,692,692,692,0
|
|
20230920,122900,105729644,692,692,692,692,0
|
|
20230920,122800,105729644,692,692,692,692,0
|
|
20230920,122700,105729644,692,692,692,692,0
|
|
20230920,122600,105729644,692,692,692,692,5
|
|
20230920,122500,105726184,692,692,692,692,0
|
|
20230920,122400,105726184,692,692,692,692,0
|
|
20230920,122300,105726184,692,692,692,692,0
|
|
20230920,122200,105726184,692,692,692,692,0
|
|
20230920,122100,105726184,692,692,692,692,0
|
|
20230920,122000,105726184,692,692,692,692,0
|
|
20230920,121900,105726184,692,692,692,692,0
|
|
20230920,121800,105726184,692,692,692,692,0
|
|
20230920,121700,105726184,692,692,692,692,2
|
|
20230920,121600,105724800,693,693,693,693,0
|
|
20230920,121500,105724800,693,693,693,693,0
|
|
20230920,121400,105724800,693,692,693,692,1743
|
|
20230920,121300,104517355,685,685,685,685,195
|
|
20230920,121200,104383780,685,685,685,685,0
|
|
20230920,121100,104383780,685,688,688,685,44527
|
|
20230920,121000,73873787,687,692,692,687,18352
|
|
20230920,120900,61235650,693,693,693,693,0
|
|
20230920,120800,61235650,693,693,693,693,0
|
|
20230920,120700,61235650,693,693,693,693,148
|
|
20230920,120600,61133086,694,694,694,694,0
|
|
20230920,120500,61133086,694,694,694,694,0
|
|
20230920,120400,61133086,694,694,694,694,0
|
|
20230920,120300,61133086,694,694,694,694,0
|
|
20230920,120200,61133086,694,694,694,694,0
|
|
20230920,120100,61133086,694,694,694,694,0
|
|
20230920,120000,61133086,694,694,694,694,0
|
|
20230920,115900,61133086,694,694,694,694,0
|
|
20230920,115800,61133086,694,694,694,694,0
|
|
20230920,115700,61133086,694,694,694,694,0
|
|
20230920,115600,61133086,694,694,694,694,0
|
|
20230920,115500,61133086,694,694,694,694,0
|
|
20230920,115400,61133086,694,694,694,694,0
|
|
20230920,115300,61133086,694,694,694,694,0
|
|
20230920,115200,61133086,694,694,694,694,0
|
|
20230920,115100,61133086,694,694,694,694,0
|
|
20230920,115000,61133086,694,694,694,694,0
|
|
20230920,114900,61133086,694,694,694,694,0
|
|
20230920,114800,61133086,694,694,694,694,0
|
|
20230920,114700,61133086,694,694,694,694,0
|
|
20230920,114600,61133086,694,694,694,694,0
|
|
20230920,114500,61133086,694,694,694,694,0
|
|
20230920,114400,61133086,694,694,694,694,0
|
|
20230920,114300,61133086,694,694,694,694,0
|
|
20230920,114200,61133086,694,694,694,694,0
|
|
20230920,114100,61133086,694,694,694,694,0
|
|
20230920,114000,61133086,694,694,694,694,0
|
|
20230920,113900,61133086,694,694,694,694,0
|
|
20230920,113800,61133086,694,694,694,694,0
|
|
20230920,113700,61133086,694,694,694,694,0
|
|
20230920,113600,61133086,694,694,694,694,0
|
|
20230920,113500,61133086,694,694,694,694,0
|
|
20230920,113400,61133086,694,694,694,694,0
|
|
20230920,113300,61133086,694,694,694,694,0
|
|
20230920,113200,61133086,694,694,694,694,0
|
|
20230920,113100,61133086,694,694,694,694,0
|
|
20230920,113000,61133086,694,694,694,694,37
|
|
20230920,112900,61107408,695,695,695,695,0
|
|
20230920,112800,61107408,695,695,695,695,254
|
|
20230920,112700,60930878,695,695,695,695,0
|
|
20230920,112600,60930878,695,695,695,695,0
|
|
20230920,112500,60930878,695,695,695,695,0
|
|
20230920,112400,60930878,695,695,695,695,0
|
|
20230920,112300,60930878,695,695,695,695,0
|
|
20230920,112200,60930878,695,695,695,695,0
|
|
20230920,112100,60930878,695,695,695,695,0
|
|
20230920,112000,60930878,695,695,695,695,0
|
|
20230920,111900,60930878,695,695,695,695,0
|
|
20230920,111800,60930878,695,695,695,695,0
|
|
20230920,111700,60930878,695,695,695,695,0
|
|
20230920,111600,60930878,695,695,695,695,0
|
|
20230920,111500,60930878,695,695,695,695,0
|
|
20230920,111400,60930878,695,695,695,695,0
|
|
20230920,111300,60930878,695,695,695,695,0
|
|
20230920,111200,60930878,695,695,695,695,0
|
|
20230920,111100,60930878,695,695,695,695,0
|
|
20230920,111000,60930878,695,695,695,695,0
|
|
20230920,110900,60930878,695,695,695,695,0
|
|
20230920,110800,60930878,695,695,695,695,0
|
|
20230920,110700,60930878,695,695,695,695,33
|
|
20230920,110600,60907943,697,697,697,697,0
|
|
20230920,110500,60907943,697,697,697,697,0
|
|
20230920,110400,60907943,697,697,697,697,0
|
|
20230920,110300,60907943,697,697,697,697,15
|
|
20230920,110200,60897488,697,697,697,697,0
|
|
20230920,110100,60897488,697,697,697,697,16
|
|
20230920,110000,60886336,698,698,698,698,33
|
|
20230920,105900,60863302,698,698,698,698,0
|
|
20230920,105800,60863302,698,698,698,698,0
|
|
20230920,105700,60863302,698,698,698,698,13
|
|
20230920,105600,60854228,698,698,698,698,0
|
|
20230920,105500,60854228,698,698,698,698,0
|
|
20230920,105400,60854228,698,698,698,698,0
|
|
20230920,105300,60854228,698,698,698,698,0
|
|
20230920,105200,60854228,698,698,698,698,0
|
|
20230920,105100,60854228,698,698,698,698,0
|
|
20230920,105000,60854228,698,698,698,698,0
|
|
20230920,104900,60854228,698,698,698,698,0
|
|
20230920,104800,60854228,698,698,698,698,0
|
|
20230920,104700,60854228,698,698,698,698,75
|
|
20230920,104600,60801878,697,697,697,697,0
|
|
20230920,104500,60801878,697,698,698,697,962
|
|
20230920,104400,60131340,699,699,699,699,0
|
|
20230920,104300,60131340,699,699,699,699,2
|
|
20230920,104200,60129942,700,700,700,700,50
|
|
20230920,104100,60094942,700,700,700,700,4
|
|
20230920,104000,60092142,700,700,700,700,1
|
|
20230920,103900,60091442,699,699,699,699,0
|
|
20230920,103800,60091442,699,699,699,699,1808
|
|
20230920,103700,58827650,699,699,699,699,200
|
|
20230920,103600,58687850,699,699,699,699,0
|
|
20230920,103500,58687850,699,703,703,699,28
|
|
20230920,103400,58668186,703,705,705,703,6132
|
|
20230920,103300,54345653,709,709,709,709,0
|
|
20230920,103200,54345653,709,709,709,709,0
|
|
20230920,103100,54345653,709,709,709,709,2
|
|
20230920,103000,54344235,709,709,709,709,136
|
|
20230920,102900,54247811,710,710,710,710,1410
|
|
20230920,102800,53246711,710,710,710,710,0
|
|
20230920,102700,53246711,710,710,710,710,0
|
|
20230920,102600,53246711,710,710,710,710,0
|
|
20230920,102500,53246711,710,710,710,710,343
|
|
20230920,102400,53003181,710,710,710,710,0
|
|
20230920,102300,53003181,710,705,710,705,7673
|
|
20230920,102200,47582676,705,703,705,703,6577
|
|
20230920,102100,42951988,704,701,704,701,5629
|
|
20230920,102000,38996245,702,700,702,700,878
|
|
20230920,101900,38379891,701,703,703,701,593
|
|
20230920,101800,37963605,702,702,702,702,0
|
|
20230920,101700,37963605,702,702,702,702,1
|
|
20230920,101600,37962903,700,700,700,700,154
|
|
20230920,101500,37855103,700,700,700,700,545
|
|
20230920,101400,37473603,700,700,700,700,3567
|
|
20230920,101300,34976703,700,700,700,700,0
|
|
20230920,101200,34976703,700,700,700,700,0
|
|
20230920,101100,34976703,700,700,700,700,0
|
|
20230920,101000,34976703,700,700,700,700,0
|
|
20230920,100900,34976703,700,699,700,699,2145
|
|
20230920,100800,33476085,699,699,699,699,0
|
|
20230920,100700,33476085,699,699,699,699,0
|
|
20230920,100600,33476085,699,699,699,699,0
|
|
20230920,100500,33476085,699,699,699,699,0
|
|
20230920,100400,33476085,699,698,699,698,2148
|
|
20230920,100300,31975163,698,698,698,698,0
|
|
20230920,100200,31975163,698,698,698,698,0
|
|
20230920,100100,31975163,698,698,698,698,0
|
|
20230920,100000,31975163,698,698,698,698,0
|
|
20230920,095900,31975163,698,698,698,698,0
|
|
20230920,095800,31975163,698,698,698,698,1
|
|
20230920,095700,31974465,698,698,698,698,0
|
|
20230920,095600,31974465,698,698,698,698,0
|
|
20230920,095500,31974465,698,698,698,698,0
|
|
20230920,095400,31974465,698,698,698,698,0
|
|
20230920,095300,31974465,698,698,698,698,0
|
|
20230920,095200,31974465,698,698,698,698,716
|
|
20230920,095100,31474697,698,698,698,698,0
|
|
20230920,095000,31474697,698,694,698,694,2
|
|
20230920,094900,31473305,700,700,700,700,0
|
|
20230920,094800,31473305,700,700,700,700,0
|
|
20230920,094700,31473305,700,700,700,700,0
|
|
20230920,094600,31473305,700,700,700,700,0
|
|
20230920,094500,31473305,700,700,700,700,1
|
|
20230920,094400,31472605,700,700,700,700,1
|
|
20230920,094300,31471905,700,700,700,700,2
|
|
20230920,094200,31470505,700,695,700,695,860
|
|
20230920,094100,30868510,695,695,695,695,1327
|
|
20230920,094000,29946245,694,693,694,693,6265
|
|
20230920,093900,25598903,693,693,693,693,1
|
|
20230920,093800,25598210,689,689,689,689,50
|
|
20230920,093700,25563760,693,693,693,693,450
|
|
20230920,093600,25251910,694,694,694,694,0
|
|
20230920,093500,25251910,694,694,694,694,0
|
|
20230920,093400,25251910,694,694,694,694,0
|
|
20230920,093300,25251910,694,694,694,694,11
|
|
20230920,093200,25244276,694,694,694,694,17
|
|
20230920,093100,25232478,689,689,689,689,0
|
|
20230920,093000,25232478,689,689,689,689,226
|
|
20230920,092900,25076764,689,689,689,689,0
|
|
20230920,092800,25076764,689,689,689,689,0
|
|
20230920,092700,25076764,689,689,689,689,0
|
|
20230920,092600,25076764,689,689,689,689,0
|
|
20230920,092500,25076764,689,689,689,689,0
|
|
20230920,092400,25076764,689,688,689,688,16180
|
|
20230920,092300,13937246,688,688,688,688,0
|
|
20230920,092200,13937246,688,687,688,687,365
|
|
20230920,092100,13686215,687,687,687,687,191
|
|
20230920,092000,13554998,686,686,686,686,0
|
|
20230920,091900,13554998,686,686,686,686,0
|
|
20230920,091800,13554998,686,686,686,686,0
|
|
20230920,091700,13554998,686,686,686,686,0
|
|
20230920,091600,13554998,686,686,686,686,20
|
|
20230920,091500,13541278,685,685,685,685,264
|
|
20230920,091400,13360438,687,687,687,687,3
|
|
20230920,091300,13358377,687,687,687,687,52
|
|
20230920,091200,13322653,687,687,687,687,0
|
|
20230920,091100,13322653,687,687,687,687,0
|
|
20230920,091000,13322653,687,687,687,687,0
|
|
20230920,090900,13322653,687,687,687,687,0
|
|
20230920,090800,13322653,687,687,687,687,100
|
|
20230920,090700,13253953,687,687,687,687,1
|
|
20230920,090600,13253266,685,684,685,684,9886
|
|
20230920,090500,6490734,683,684,684,683,1366
|
|
20230920,090400,5557105,684,685,685,684,77
|
|
20230920,090300,5504361,685,685,686,685,538
|
|
20230920,090200,5135811,685,683,685,683,1579
|
|
20230920,090100,4055854,682,685,685,682,1868
|
|
20230920,090000,2780415,685,685,685,685,4059
|