621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191800,91304788,705,705,705,705,1842
|
|
20230927,191700,91304788,705,705,705,705,0
|
|
20230927,191600,91304788,705,705,705,705,0
|
|
20230927,191500,91304788,705,705,705,705,0
|
|
20230927,191400,91304788,705,705,705,705,0
|
|
20230927,191300,91304788,705,705,705,705,0
|
|
20230927,191200,91304788,705,705,705,705,0
|
|
20230927,191100,91304788,705,705,705,705,0
|
|
20230927,191000,91304788,705,705,705,705,0
|
|
20230927,190900,91304788,705,705,705,705,0
|
|
20230927,190800,91304788,705,705,705,705,0
|
|
20230927,190700,91304788,705,705,705,705,0
|
|
20230927,190600,91304788,705,705,705,705,0
|
|
20230927,190500,91304788,705,705,705,705,0
|
|
20230927,190400,91304788,705,705,705,705,0
|
|
20230927,190300,91304788,705,705,705,705,0
|
|
20230927,190200,91304788,705,705,705,705,0
|
|
20230927,190100,91304788,705,705,705,705,0
|
|
20230927,190000,91304788,705,705,705,705,0
|
|
20230927,185900,91304788,705,705,705,705,0
|
|
20230927,185800,91304788,705,705,705,705,0
|
|
20230927,185700,91304788,705,705,705,705,0
|
|
20230927,185600,91304788,705,705,705,705,0
|
|
20230927,185500,91304788,705,705,705,705,0
|
|
20230927,185400,91304788,705,705,705,705,0
|
|
20230927,185300,91304788,705,705,705,705,0
|
|
20230927,185200,91304788,705,705,705,705,0
|
|
20230927,185100,91304788,705,705,705,705,0
|
|
20230927,185000,91304788,705,705,705,705,0
|
|
20230927,184900,91304788,705,705,705,705,0
|
|
20230927,184800,91304788,705,705,705,705,1842
|
|
20230927,184700,91304788,705,705,705,705,0
|
|
20230927,184600,91304788,705,705,705,705,0
|
|
20230927,184500,91304788,705,705,705,705,0
|
|
20230927,184400,91304788,705,705,705,705,0
|
|
20230927,184300,91304788,705,705,705,705,0
|
|
20230927,184200,91304788,705,705,705,705,0
|
|
20230927,184100,91304788,705,705,705,705,0
|
|
20230927,184000,91304788,705,705,705,705,0
|
|
20230927,183900,91304788,705,705,705,705,0
|
|
20230927,183800,91304788,705,705,705,705,0
|
|
20230927,183700,91304788,705,705,705,705,0
|
|
20230927,183600,91304788,705,705,705,705,0
|
|
20230927,183500,91304788,705,705,705,705,0
|
|
20230927,183400,91304788,705,705,705,705,0
|
|
20230927,183300,91304788,705,705,705,705,0
|
|
20230927,183200,91304788,705,705,705,705,0
|
|
20230927,183100,91304788,705,705,705,705,0
|
|
20230927,183000,91304788,705,705,705,705,0
|
|
20230927,182900,91304788,705,705,705,705,0
|
|
20230927,182800,91304788,705,705,705,705,0
|
|
20230927,182700,91304788,705,705,705,705,0
|
|
20230927,182600,91304788,705,705,705,705,0
|
|
20230927,182500,91304788,705,705,705,705,0
|
|
20230927,182400,91304788,705,705,705,705,0
|
|
20230927,182300,91304788,705,705,705,705,0
|
|
20230927,182200,91304788,705,705,705,705,0
|
|
20230927,182100,91304788,705,705,705,705,0
|
|
20230927,182000,91304788,705,705,705,705,0
|
|
20230927,181900,91304788,705,705,705,705,0
|
|
20230927,181800,91304788,705,705,705,705,1842
|
|
20230927,181700,91304788,705,705,705,705,0
|
|
20230927,181600,91304788,705,705,705,705,0
|
|
20230927,181500,91304788,705,705,705,705,0
|
|
20230927,181400,91304788,705,705,705,705,0
|
|
20230927,181300,91304788,705,705,705,705,0
|
|
20230927,181200,91304788,705,705,705,705,0
|
|
20230927,181100,91304788,705,705,705,705,0
|
|
20230927,181000,91304788,705,705,705,705,0
|
|
20230927,180900,91304788,705,705,705,705,0
|
|
20230927,180800,91304788,705,705,705,705,0
|
|
20230927,180700,91304788,705,705,705,705,0
|
|
20230927,180600,91304788,705,705,705,705,0
|
|
20230927,180500,91304788,705,705,705,705,0
|
|
20230927,180400,91304788,705,705,705,705,0
|
|
20230927,180300,91304788,705,705,705,705,0
|
|
20230927,180200,91304788,705,705,705,705,0
|
|
20230927,180100,91304788,705,705,705,705,0
|
|
20230927,180000,91304788,705,705,705,705,0
|
|
20230927,175900,91304788,705,705,705,705,0
|
|
20230927,175800,91304788,705,705,705,705,0
|
|
20230927,175700,91304788,705,705,705,705,0
|
|
20230927,175600,91304788,705,705,705,705,0
|
|
20230927,175500,91304788,705,705,705,705,0
|
|
20230927,175400,91304788,705,705,705,705,0
|
|
20230927,175300,91304788,705,705,705,705,0
|
|
20230927,175200,91304788,705,705,705,705,0
|
|
20230927,175100,91304788,705,705,705,705,0
|
|
20230927,175000,91304788,705,705,705,705,0
|
|
20230927,174900,91304788,705,705,705,705,0
|
|
20230927,174800,91304788,705,705,705,705,1842
|
|
20230927,174700,91304788,705,705,705,705,0
|
|
20230927,174600,91304788,705,705,705,705,0
|
|
20230927,174500,91304788,705,705,705,705,0
|
|
20230927,174400,91304788,705,705,705,705,0
|
|
20230927,174300,91304788,705,705,705,705,0
|
|
20230927,174200,91304788,705,705,705,705,0
|
|
20230927,174100,91304788,705,705,705,705,0
|
|
20230927,174000,91304788,705,705,705,705,0
|
|
20230927,173900,91304788,705,705,705,705,0
|
|
20230927,173800,91304788,705,705,705,705,0
|
|
20230927,173700,91304788,705,705,705,705,0
|
|
20230927,173600,91304788,705,705,705,705,0
|
|
20230927,173500,91304788,705,705,705,705,0
|
|
20230927,173400,91304788,705,705,705,705,0
|
|
20230927,173300,91304788,705,705,705,705,0
|
|
20230927,173200,91304788,705,705,705,705,0
|
|
20230927,173100,91304788,705,705,705,705,0
|
|
20230927,173000,91304788,705,705,705,705,0
|
|
20230927,172900,91304788,705,705,705,705,0
|
|
20230927,172800,91304788,705,705,705,705,0
|
|
20230927,172700,91304788,705,705,705,705,0
|
|
20230927,172600,91304788,705,705,705,705,0
|
|
20230927,172500,91304788,705,705,705,705,0
|
|
20230927,172400,91304788,705,705,705,705,0
|
|
20230927,172300,91304788,705,705,705,705,0
|
|
20230927,172200,91304788,705,705,705,705,0
|
|
20230927,172100,91304788,705,705,705,705,0
|
|
20230927,172000,91304788,705,705,705,705,0
|
|
20230927,171900,91304788,705,705,705,705,0
|
|
20230927,171800,91304788,705,705,705,705,1842
|
|
20230927,171700,91304788,705,705,705,705,0
|
|
20230927,171600,91304788,705,705,705,705,0
|
|
20230927,171500,91304788,705,705,705,705,0
|
|
20230927,171400,91304788,705,705,705,705,0
|
|
20230927,171300,91304788,705,705,705,705,0
|
|
20230927,171200,91304788,705,705,705,705,0
|
|
20230927,171100,91304788,705,705,705,705,0
|
|
20230927,171000,91304788,705,705,705,705,0
|
|
20230927,170900,91304788,705,705,705,705,0
|
|
20230927,170800,91304788,705,705,705,705,0
|
|
20230927,170700,91304788,705,705,705,705,0
|
|
20230927,170600,91304788,705,705,705,705,0
|
|
20230927,170500,91304788,705,705,705,705,0
|
|
20230927,170400,91304788,705,705,705,705,0
|
|
20230927,170300,91304788,705,705,705,705,0
|
|
20230927,170200,91304788,705,705,705,705,0
|
|
20230927,170100,91304788,705,705,705,705,0
|
|
20230927,170000,91304788,705,705,705,705,0
|
|
20230927,165900,91304788,705,705,705,705,0
|
|
20230927,165800,91304788,705,705,705,705,0
|
|
20230927,165700,91304788,705,705,705,705,0
|
|
20230927,165600,91304788,705,705,705,705,0
|
|
20230927,165500,91304788,705,705,705,705,0
|
|
20230927,165400,91304788,705,705,705,705,0
|
|
20230927,165300,91304788,705,705,705,705,0
|
|
20230927,165200,91304788,705,705,705,705,0
|
|
20230927,165100,91304788,705,705,705,705,0
|
|
20230927,165000,91304788,705,705,705,705,0
|
|
20230927,164900,91304788,705,705,705,705,0
|
|
20230927,164800,91304788,705,705,705,705,1842
|
|
20230927,164700,91304788,705,705,705,705,0
|
|
20230927,164600,91304788,705,705,705,705,0
|
|
20230927,164500,91304788,705,705,705,705,0
|
|
20230927,164400,91304788,705,705,705,705,0
|
|
20230927,164300,91304788,705,705,705,705,0
|
|
20230927,164200,91304788,705,705,705,705,0
|
|
20230927,164100,91304788,705,705,705,705,0
|
|
20230927,164000,91304788,705,705,705,705,0
|
|
20230927,163900,91304788,705,705,705,705,0
|
|
20230927,163800,91304788,705,705,705,705,0
|
|
20230927,163700,91304788,705,705,705,705,0
|
|
20230927,163600,91304788,705,705,705,705,0
|
|
20230927,163500,91304788,705,705,705,705,0
|
|
20230927,163400,91304788,705,705,705,705,0
|
|
20230927,163300,91304788,705,705,705,705,0
|
|
20230927,163200,91304788,705,705,705,705,0
|
|
20230927,163100,91304788,705,705,705,705,0
|
|
20230927,163000,91304788,705,705,705,705,0
|
|
20230927,162900,91304788,705,705,705,705,0
|
|
20230927,162800,91304788,705,705,705,705,0
|
|
20230927,162700,91304788,705,705,705,705,0
|
|
20230927,162600,91304788,705,705,705,705,0
|
|
20230927,162500,91304788,705,705,705,705,0
|
|
20230927,162400,91304788,705,705,705,705,0
|
|
20230927,162300,91304788,705,705,705,705,0
|
|
20230927,162200,91304788,705,705,705,705,0
|
|
20230927,162100,91304788,705,705,705,705,0
|
|
20230927,162000,91304788,705,705,705,705,0
|
|
20230927,161900,91304788,705,705,705,705,0
|
|
20230927,161800,91304788,705,705,705,705,1842
|
|
20230927,161700,91304788,705,705,705,705,0
|
|
20230927,161600,91304788,705,705,705,705,0
|
|
20230927,161500,91304788,705,705,705,705,0
|
|
20230927,161400,91304788,705,705,705,705,0
|
|
20230927,161300,91304788,705,705,705,705,0
|
|
20230927,161200,91304788,705,705,705,705,0
|
|
20230927,161100,91304788,705,705,705,705,0
|
|
20230927,161000,91304788,705,705,705,705,0
|
|
20230927,160900,91304788,705,705,705,705,0
|
|
20230927,160800,91304788,705,705,705,705,0
|
|
20230927,160700,91304788,705,705,705,705,0
|
|
20230927,160600,91304788,705,705,705,705,0
|
|
20230927,160500,91304788,705,705,705,705,0
|
|
20230927,160400,91304788,705,705,705,705,0
|
|
20230927,160300,91304788,705,705,705,705,0
|
|
20230927,160200,91304788,705,705,705,705,0
|
|
20230927,160100,91304788,705,705,705,705,0
|
|
20230927,160000,91304788,705,705,705,705,0
|
|
20230927,155900,91304788,705,705,705,705,0
|
|
20230927,155800,91304788,705,705,705,705,0
|
|
20230927,155700,91304788,705,705,705,705,0
|
|
20230927,155600,91304788,705,705,705,705,0
|
|
20230927,155500,91304788,705,705,705,705,0
|
|
20230927,155400,91304788,705,705,705,705,0
|
|
20230927,155300,91304788,705,705,705,705,0
|
|
20230927,155200,91304788,705,705,705,705,0
|
|
20230927,155100,91304788,705,705,705,705,0
|
|
20230927,155000,91304788,705,705,705,705,0
|
|
20230927,154900,91304788,705,705,705,705,0
|
|
20230927,154800,91304788,705,705,705,705,1842
|
|
20230927,154700,91304788,705,705,705,705,0
|
|
20230927,154600,91304788,705,705,705,705,0
|
|
20230927,154500,91304788,705,705,705,705,0
|
|
20230927,154400,91304788,705,705,705,705,0
|
|
20230927,154300,91304788,705,705,705,705,0
|
|
20230927,154200,91304788,705,705,705,705,0
|
|
20230927,154100,91304788,705,705,705,705,0
|
|
20230927,154000,91304788,705,705,705,705,0
|
|
20230927,153900,91304788,705,705,705,705,0
|
|
20230927,153800,91304788,705,705,705,705,0
|
|
20230927,153700,91304788,705,705,705,705,0
|
|
20230927,153600,91304788,705,705,705,705,0
|
|
20230927,153500,91304788,705,705,705,705,0
|
|
20230927,153400,91304788,705,705,705,705,0
|
|
20230927,153300,91304788,705,705,705,705,0
|
|
20230927,153200,91304788,705,705,705,705,0
|
|
20230927,153100,91304788,705,705,705,705,0
|
|
20230927,153000,91304788,705,705,705,705,1842
|
|
20230927,152900,90006178,700,700,700,700,0
|
|
20230927,152800,90006178,700,700,700,700,0
|
|
20230927,152700,90006178,700,700,700,700,0
|
|
20230927,152600,90006178,700,700,700,700,0
|
|
20230927,152500,90006178,700,700,700,700,0
|
|
20230927,152400,90006178,700,700,700,700,0
|
|
20230927,152300,90006178,700,700,700,700,0
|
|
20230927,152200,90006178,700,700,700,700,0
|
|
20230927,152100,90006178,700,700,700,700,0
|
|
20230927,152000,90006178,700,700,700,700,0
|
|
20230927,151900,90006178,700,700,700,700,5
|
|
20230927,151800,90002678,703,703,703,703,41
|
|
20230927,151700,89973855,703,703,703,703,637
|
|
20230927,151600,89526044,700,700,700,700,177
|
|
20230927,151500,89402144,699,700,700,699,275
|
|
20230927,151400,89209814,700,700,700,700,85
|
|
20230927,151300,89150314,700,700,700,700,4714
|
|
20230927,151200,85850514,700,700,700,700,42
|
|
20230927,151100,85821114,700,700,700,700,41
|
|
20230927,151000,85792414,700,699,700,699,123
|
|
20230927,150900,85706395,699,699,699,699,141
|
|
20230927,150800,85607836,699,699,699,699,43
|
|
20230927,150700,85577779,699,699,699,699,132
|
|
20230927,150600,85485511,699,698,700,698,831
|
|
20230927,150500,84904335,698,698,698,698,41
|
|
20230927,150400,84875717,698,698,698,698,42
|
|
20230927,150300,84846401,698,698,698,698,41
|
|
20230927,150200,84817783,698,698,698,698,42
|
|
20230927,150100,84788467,698,697,698,697,41
|
|
20230927,150000,84759850,698,696,698,696,4042
|
|
20230927,145900,81941763,696,696,696,696,41
|
|
20230927,145800,81913227,693,696,696,693,43
|
|
20230927,145700,81883302,696,696,696,696,41
|
|
20230927,145600,81854766,696,696,696,696,146
|
|
20230927,145500,81753150,696,696,696,696,41
|
|
20230927,145400,81724614,696,696,696,696,42
|
|
20230927,145300,81695382,696,696,696,696,81
|
|
20230927,145200,81639006,696,696,696,696,52
|
|
20230927,145100,81602814,697,697,697,697,41
|
|
20230927,145000,81574237,697,697,697,697,41
|
|
20230927,144900,81545660,697,697,697,697,42
|
|
20230927,144800,81516386,696,696,696,696,1041
|
|
20230927,144700,80791850,696,696,696,696,42
|
|
20230927,144600,80762618,697,697,697,697,41
|
|
20230927,144500,80734041,697,697,697,697,4174
|
|
20230927,144400,77824763,697,697,697,697,41
|
|
20230927,144300,77796186,697,697,697,697,3563
|
|
20230927,144200,75312775,697,697,697,697,41
|
|
20230927,144100,75284198,697,697,697,697,42
|
|
20230927,144000,75254924,697,697,697,697,41
|
|
20230927,143900,75226347,697,697,697,697,42
|
|
20230927,143800,75197073,697,697,697,697,41
|
|
20230927,143700,75168496,697,697,697,697,42
|
|
20230927,143600,75139222,697,697,697,697,41
|
|
20230927,143500,75110645,697,697,697,697,146
|
|
20230927,143400,75008883,697,697,697,697,52
|
|
20230927,143300,74972639,697,692,697,692,49
|
|
20230927,143200,74938491,697,697,697,697,91
|
|
20230927,143100,74875064,697,697,697,697,42
|
|
20230927,143000,74845790,697,697,697,697,41
|
|
20230927,142900,74817213,697,697,697,697,42
|
|
20230927,142800,74787939,697,697,697,697,41
|
|
20230927,142700,74759362,697,694,697,694,182
|
|
20230927,142600,74632895,694,694,694,694,41
|
|
20230927,142500,74604441,694,694,694,694,41
|
|
20230927,142400,74575987,694,694,694,694,0
|
|
20230927,142300,74575987,694,694,694,694,0
|
|
20230927,142200,74575987,694,694,694,694,0
|
|
20230927,142100,74575987,694,694,694,694,0
|
|
20230927,142000,74575987,694,694,694,694,435
|
|
20230927,141900,74274097,689,689,689,689,0
|
|
20230927,141800,74274097,689,689,689,689,0
|
|
20230927,141700,74274097,689,689,689,689,0
|
|
20230927,141600,74274097,689,689,689,689,1
|
|
20230927,141500,74273408,689,689,689,689,0
|
|
20230927,141400,74273408,689,689,689,689,5
|
|
20230927,141300,74269963,688,688,688,688,10
|
|
20230927,141200,74263083,698,692,698,692,477
|
|
20230927,141100,73931338,692,692,692,692,0
|
|
20230927,141000,73931338,692,692,692,692,2
|
|
20230927,140900,73929954,692,692,692,692,99
|
|
20230927,140800,73861446,688,688,688,688,0
|
|
20230927,140700,73861446,688,688,688,688,0
|
|
20230927,140600,73861446,688,688,688,688,0
|
|
20230927,140500,73861446,688,688,688,688,0
|
|
20230927,140400,73861446,688,688,688,688,2588
|
|
20230927,140300,72080902,688,688,688,688,8
|
|
20230927,140200,72075398,688,688,688,688,0
|
|
20230927,140100,72075398,688,688,688,688,510
|
|
20230927,140000,71724518,688,688,688,688,151
|
|
20230927,135900,71620630,693,693,693,693,0
|
|
20230927,135800,71620630,693,690,693,690,157
|
|
20230927,135700,71512191,686,686,686,686,0
|
|
20230927,135600,71512191,686,686,686,686,0
|
|
20230927,135500,71512191,686,686,686,686,0
|
|
20230927,135400,71512191,686,686,686,686,0
|
|
20230927,135300,71512191,686,686,686,686,0
|
|
20230927,135200,71512191,686,686,686,686,0
|
|
20230927,135100,71512191,686,686,686,686,0
|
|
20230927,135000,71512191,686,686,686,686,0
|
|
20230927,134900,71512191,686,686,686,686,0
|
|
20230927,134800,71512191,686,686,686,686,0
|
|
20230927,134700,71512191,686,689,689,686,2239
|
|
20230927,134600,69973389,688,688,688,688,0
|
|
20230927,134500,69973389,688,688,688,688,0
|
|
20230927,134400,69973389,688,688,688,688,0
|
|
20230927,134300,69973389,688,688,688,688,0
|
|
20230927,134200,69973389,688,688,688,688,0
|
|
20230927,134100,69973389,688,688,688,688,0
|
|
20230927,134000,69973389,688,688,688,688,0
|
|
20230927,133900,69973389,688,688,688,688,35
|
|
20230927,133800,69949309,688,688,688,688,0
|
|
20230927,133700,69949309,688,688,688,688,0
|
|
20230927,133600,69949309,688,688,688,688,2
|
|
20230927,133500,69947933,688,688,688,688,0
|
|
20230927,133400,69947933,688,688,688,688,0
|
|
20230927,133300,69947933,688,688,688,688,156
|
|
20230927,133200,69840605,688,688,688,688,1745
|
|
20230927,133100,68640045,688,690,690,688,3540
|
|
20230927,133000,66203673,688,688,688,688,0
|
|
20230927,132900,66203673,688,688,688,688,0
|
|
20230927,132800,66203673,688,688,688,688,0
|
|
20230927,132700,66203673,688,688,688,688,0
|
|
20230927,132600,66203673,688,688,688,688,0
|
|
20230927,132500,66203673,688,688,688,688,0
|
|
20230927,132400,66203673,688,688,688,688,0
|
|
20230927,132300,66203673,688,688,688,688,0
|
|
20230927,132200,66203673,688,688,688,688,0
|
|
20230927,132100,66203673,688,688,688,688,0
|
|
20230927,132000,66203673,688,688,688,688,0
|
|
20230927,131900,66203673,688,688,688,688,0
|
|
20230927,131800,66203673,688,688,688,688,0
|
|
20230927,131700,66203673,688,688,688,688,0
|
|
20230927,131600,66203673,688,688,688,688,0
|
|
20230927,131500,66203673,688,688,688,688,0
|
|
20230927,131400,66203673,688,688,688,688,0
|
|
20230927,131300,66203673,688,688,688,688,0
|
|
20230927,131200,66203673,688,688,688,688,0
|
|
20230927,131100,66203673,688,688,688,688,0
|
|
20230927,131000,66203673,688,692,692,688,311
|
|
20230927,130900,65989686,693,693,693,693,5
|
|
20230927,130800,65986221,693,693,693,693,0
|
|
20230927,130700,65986221,693,693,693,693,1
|
|
20230927,130600,65985528,694,694,694,694,1
|
|
20230927,130500,65984834,688,695,695,688,829
|
|
20230927,130400,65410765,695,695,695,695,0
|
|
20230927,130300,65410765,695,695,695,695,0
|
|
20230927,130200,65410765,695,695,695,695,0
|
|
20230927,130100,65410765,695,695,695,695,0
|
|
20230927,130000,65410765,695,695,695,695,0
|
|
20230927,125900,65410765,695,695,695,695,0
|
|
20230927,125800,65410765,695,695,695,695,0
|
|
20230927,125700,65410765,695,695,695,695,0
|
|
20230927,125600,65410765,695,695,695,695,0
|
|
20230927,125500,65410765,695,695,695,695,0
|
|
20230927,125400,65410765,695,695,695,695,0
|
|
20230927,125300,65410765,695,690,695,690,7536
|
|
20230927,125200,60179720,689,689,689,689,289
|
|
20230927,125100,59980599,690,690,690,690,0
|
|
20230927,125000,59980599,690,690,690,690,0
|
|
20230927,124900,59980599,690,690,690,690,500
|
|
20230927,124800,59635599,690,690,690,690,0
|
|
20230927,124700,59635599,690,690,690,690,0
|
|
20230927,124600,59635599,690,690,690,690,0
|
|
20230927,124500,59635599,690,690,690,690,0
|
|
20230927,124400,59635599,690,690,690,690,0
|
|
20230927,124300,59635599,690,690,690,690,0
|
|
20230927,124200,59635599,690,690,690,690,0
|
|
20230927,124100,59635599,690,690,690,690,0
|
|
20230927,124000,59635599,690,690,690,690,0
|
|
20230927,123900,59635599,690,690,690,690,0
|
|
20230927,123800,59635599,690,690,690,690,0
|
|
20230927,123700,59635599,690,690,690,690,0
|
|
20230927,123600,59635599,690,690,690,690,0
|
|
20230927,123500,59635599,690,690,690,690,0
|
|
20230927,123400,59635599,690,690,690,690,0
|
|
20230927,123300,59635599,690,690,690,690,0
|
|
20230927,123200,59635599,690,690,690,690,0
|
|
20230927,123100,59635599,690,690,690,690,0
|
|
20230927,123000,59635599,690,690,690,690,0
|
|
20230927,122900,59635599,690,690,690,690,0
|
|
20230927,122800,59635599,690,690,690,690,0
|
|
20230927,122700,59635599,690,690,690,690,0
|
|
20230927,122600,59635599,690,690,690,690,50
|
|
20230927,122500,59601099,690,690,690,690,0
|
|
20230927,122400,59601099,690,690,690,690,0
|
|
20230927,122300,59601099,690,690,690,690,0
|
|
20230927,122200,59601099,690,690,690,690,250
|
|
20230927,122100,59428599,690,690,690,690,0
|
|
20230927,122000,59428599,690,690,690,690,37
|
|
20230927,121900,59403069,690,690,690,690,0
|
|
20230927,121800,59403069,690,690,690,690,0
|
|
20230927,121700,59403069,690,690,690,690,0
|
|
20230927,121600,59403069,690,690,690,690,0
|
|
20230927,121500,59403069,690,690,690,690,32
|
|
20230927,121400,59380989,690,690,690,690,0
|
|
20230927,121300,59380989,690,690,690,690,0
|
|
20230927,121200,59380989,690,690,690,690,219
|
|
20230927,121100,59229879,690,690,690,690,0
|
|
20230927,121000,59229879,690,690,690,690,0
|
|
20230927,120900,59229879,690,690,690,690,0
|
|
20230927,120800,59229879,690,690,690,690,0
|
|
20230927,120700,59229879,690,690,690,690,0
|
|
20230927,120600,59229879,690,690,690,690,23
|
|
20230927,120500,59214009,690,690,690,690,0
|
|
20230927,120400,59214009,690,690,690,690,0
|
|
20230927,120300,59214009,690,690,690,690,200
|
|
20230927,120200,59076009,690,690,690,690,0
|
|
20230927,120100,59076009,690,690,690,690,0
|
|
20230927,120000,59076009,690,690,690,690,0
|
|
20230927,115900,59076009,690,690,690,690,90
|
|
20230927,115800,59013909,690,690,690,690,0
|
|
20230927,115700,59013909,690,690,690,690,0
|
|
20230927,115600,59013909,690,690,690,690,0
|
|
20230927,115500,59013909,690,690,690,690,6
|
|
20230927,115400,59009769,690,690,690,690,0
|
|
20230927,115300,59009769,690,690,690,690,100
|
|
20230927,115200,58940769,689,691,691,689,16473
|
|
20230927,115100,47573087,693,693,693,693,0
|
|
20230927,115000,47573087,693,693,693,693,0
|
|
20230927,114900,47573087,693,693,693,693,0
|
|
20230927,114800,47573087,693,693,693,693,0
|
|
20230927,114700,47573087,693,695,695,693,4
|
|
20230927,114600,47570311,695,695,695,695,0
|
|
20230927,114500,47570311,695,695,695,695,0
|
|
20230927,114400,47570311,695,695,695,695,0
|
|
20230927,114300,47570311,695,695,695,695,0
|
|
20230927,114200,47570311,695,695,695,695,0
|
|
20230927,114100,47570311,695,695,695,695,0
|
|
20230927,114000,47570311,695,695,695,695,0
|
|
20230927,113900,47570311,695,695,695,695,6
|
|
20230927,113800,47566141,691,691,691,691,0
|
|
20230927,113700,47566141,691,691,691,691,0
|
|
20230927,113600,47566141,691,691,691,691,0
|
|
20230927,113500,47566141,691,691,691,691,0
|
|
20230927,113400,47566141,691,691,691,691,0
|
|
20230927,113300,47566141,691,691,691,691,0
|
|
20230927,113200,47566141,691,691,691,691,0
|
|
20230927,113100,47566141,691,691,691,691,2216
|
|
20230927,113000,46034885,691,691,691,691,284
|
|
20230927,112900,45838641,694,694,694,694,0
|
|
20230927,112800,45838641,694,694,694,694,0
|
|
20230927,112700,45838641,694,694,694,694,0
|
|
20230927,112600,45838641,694,694,694,694,0
|
|
20230927,112500,45838641,694,694,694,694,0
|
|
20230927,112400,45838641,694,694,694,694,0
|
|
20230927,112300,45838641,694,694,694,694,6
|
|
20230927,112200,45834477,692,692,692,692,0
|
|
20230927,112100,45834477,692,692,692,692,0
|
|
20230927,112000,45834477,692,692,692,692,0
|
|
20230927,111900,45834477,692,692,692,692,0
|
|
20230927,111800,45834477,692,692,692,692,26
|
|
20230927,111700,45816485,694,694,694,694,0
|
|
20230927,111600,45816485,694,693,694,693,568
|
|
20230927,111500,45422717,694,694,694,694,0
|
|
20230927,111400,45422717,694,694,694,694,0
|
|
20230927,111300,45422717,694,694,694,694,0
|
|
20230927,111200,45422717,694,694,694,694,115
|
|
20230927,111100,45342907,693,693,693,693,0
|
|
20230927,111000,45342907,693,693,693,693,0
|
|
20230927,110900,45342907,693,693,693,693,6
|
|
20230927,110800,45338749,694,694,694,694,0
|
|
20230927,110700,45338749,694,694,694,694,6
|
|
20230927,110600,45334585,692,694,695,692,3227
|
|
20230927,110500,43091910,693,693,693,693,8
|
|
20230927,110400,43086366,694,694,694,694,5
|
|
20230927,110300,43082896,693,693,693,693,0
|
|
20230927,110200,43082896,693,693,693,693,0
|
|
20230927,110100,43082896,693,693,693,693,0
|
|
20230927,110000,43082896,693,693,693,693,0
|
|
20230927,105900,43082896,693,693,693,693,0
|
|
20230927,105800,43082896,693,693,693,693,0
|
|
20230927,105700,43082896,693,693,693,693,0
|
|
20230927,105600,43082896,693,693,693,693,3
|
|
20230927,105500,43080817,699,699,699,699,0
|
|
20230927,105400,43080817,699,699,699,699,0
|
|
20230927,105300,43080817,699,699,699,699,0
|
|
20230927,105200,43080817,699,699,699,699,0
|
|
20230927,105100,43080817,699,697,699,697,9
|
|
20230927,105000,43074532,697,697,697,697,0
|
|
20230927,104900,43074532,697,697,697,697,0
|
|
20230927,104800,43074532,697,697,697,697,0
|
|
20230927,104700,43074532,697,700,700,697,2256
|
|
20230927,104600,41497191,700,700,700,700,0
|
|
20230927,104500,41497191,700,700,700,700,4
|
|
20230927,104400,41494391,705,705,705,705,0
|
|
20230927,104300,41494391,705,705,705,705,0
|
|
20230927,104200,41494391,705,705,705,705,0
|
|
20230927,104100,41494391,705,705,705,705,0
|
|
20230927,104000,41494391,705,705,705,705,0
|
|
20230927,103900,41494391,705,705,705,705,0
|
|
20230927,103800,41494391,705,705,705,705,0
|
|
20230927,103700,41494391,705,705,705,705,0
|
|
20230927,103600,41494391,705,705,705,705,4
|
|
20230927,103500,41491571,705,705,705,705,7
|
|
20230927,103400,41486636,698,698,698,698,0
|
|
20230927,103300,41486636,698,698,698,698,0
|
|
20230927,103200,41486636,698,698,698,698,0
|
|
20230927,103100,41486636,698,700,700,698,90
|
|
20230927,103000,41423644,707,707,707,707,1
|
|
20230927,102900,41422937,701,701,701,701,0
|
|
20230927,102800,41422937,701,701,701,701,6
|
|
20230927,102700,41418731,700,700,700,700,110
|
|
20230927,102600,41341731,700,700,700,700,0
|
|
20230927,102500,41341731,700,701,701,700,285
|
|
20230927,102400,41142224,700,700,700,700,273
|
|
20230927,102300,40951124,716,700,716,700,16485
|
|
20230927,102200,29210226,694,694,694,694,30
|
|
20230927,102100,29189406,699,699,699,699,0
|
|
20230927,102000,29189406,699,699,699,699,0
|
|
20230927,101900,29189406,699,699,699,699,7
|
|
20230927,101800,29184513,700,700,700,700,0
|
|
20230927,101700,29184513,700,700,700,700,0
|
|
20230927,101600,29184513,700,700,700,700,0
|
|
20230927,101500,29184513,700,699,700,699,714
|
|
20230927,101400,28684780,698,698,698,698,1
|
|
20230927,101300,28684082,700,700,700,700,0
|
|
20230927,101200,28684082,700,700,700,700,0
|
|
20230927,101100,28684082,700,700,700,700,0
|
|
20230927,101000,28684082,700,700,700,700,0
|
|
20230927,100900,28684082,700,700,700,700,0
|
|
20230927,100800,28684082,700,700,700,700,0
|
|
20230927,100700,28684082,700,700,700,700,0
|
|
20230927,100600,28684082,700,700,700,700,0
|
|
20230927,100500,28684082,700,698,700,698,1351
|
|
20230927,100400,27738919,698,698,698,698,30
|
|
20230927,100300,27717979,698,697,698,697,7
|
|
20230927,100200,27713094,691,691,691,691,0
|
|
20230927,100100,27713094,691,691,691,691,194
|
|
20230927,100000,27579040,697,697,697,697,28
|
|
20230927,095900,27559524,690,690,690,690,0
|
|
20230927,095800,27559524,690,690,690,690,0
|
|
20230927,095700,27559524,690,690,690,690,0
|
|
20230927,095600,27559524,690,690,690,690,0
|
|
20230927,095500,27559524,690,690,690,690,0
|
|
20230927,095400,27559524,690,690,690,690,1
|
|
20230927,095300,27558834,690,690,690,690,0
|
|
20230927,095200,27558834,690,690,690,690,55
|
|
20230927,095100,27520884,698,698,698,698,0
|
|
20230927,095000,27520884,698,698,698,698,0
|
|
20230927,094900,27520884,698,698,698,698,2
|
|
20230927,094800,27519488,698,698,698,698,0
|
|
20230927,094700,27519488,698,698,698,698,7
|
|
20230927,094600,27514602,698,698,698,698,20
|
|
20230927,094500,27500642,698,698,698,698,20
|
|
20230927,094400,27486682,697,697,697,697,0
|
|
20230927,094300,27486682,697,697,697,697,100
|
|
20230927,094200,27416982,697,697,697,697,20
|
|
20230927,094100,27403042,689,689,689,689,607
|
|
20230927,094000,26984819,700,694,700,694,4805
|
|
20230927,093900,23625326,694,694,694,694,17
|
|
20230927,093800,23613528,695,695,695,695,0
|
|
20230927,093700,23613528,695,695,695,695,0
|
|
20230927,093600,23613528,695,695,695,695,0
|
|
20230927,093500,23613528,695,695,695,695,0
|
|
20230927,093400,23613528,695,695,695,695,0
|
|
20230927,093300,23613528,695,695,695,695,0
|
|
20230927,093200,23613528,695,695,695,695,1
|
|
20230927,093100,23612833,696,696,696,696,32
|
|
20230927,093000,23590561,687,687,687,687,0
|
|
20230927,092900,23590561,687,687,687,687,0
|
|
20230927,092800,23590561,687,687,687,687,3232
|
|
20230927,092700,21370177,686,686,686,686,0
|
|
20230927,092600,21370177,686,686,686,686,0
|
|
20230927,092500,21370177,686,686,686,686,500
|
|
20230927,092400,21027177,684,697,697,684,1002
|
|
20230927,092300,20328809,697,697,697,697,0
|
|
20230927,092200,20328809,697,685,697,685,5899
|
|
20230927,092100,16223493,678,678,678,678,0
|
|
20230927,092000,16223493,678,680,680,678,3513
|
|
20230927,091900,13836083,680,680,680,679,2453
|
|
20230927,091800,12169496,680,680,680,680,29
|
|
20230927,091700,12149776,687,687,687,687,5
|
|
20230927,091600,12146341,687,679,687,678,4311
|
|
20230927,091500,9220013,687,687,687,687,194
|
|
20230927,091400,9086735,687,687,687,687,5
|
|
20230927,091300,9083300,679,679,679,679,2
|
|
20230927,091200,9081942,679,679,680,679,75
|
|
20230927,091100,9030997,679,681,681,679,1305
|
|
20230927,091000,8142388,681,681,682,681,1924
|
|
20230927,090900,6832091,688,681,688,681,66
|
|
20230927,090800,6787131,681,681,681,681,2
|
|
20230927,090700,6785769,681,690,690,681,66
|
|
20230927,090600,6740801,679,681,681,679,64
|
|
20230927,090500,6697263,680,694,695,680,72
|
|
20230927,090400,6648190,694,688,694,675,66
|
|
20230927,090300,6603249,688,688,695,688,66
|
|
20230927,090200,6557827,688,688,695,688,74
|
|
20230927,090100,6506866,693,697,697,693,2107
|
|
20230927,090000,5046451,697,697,697,693,4119
|