643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194000,369901022,234,234,234,234,10705
|
|
20230912,193900,369901022,234,234,234,234,0
|
|
20230912,193800,369901022,234,234,234,234,0
|
|
20230912,193700,369901022,234,234,234,234,0
|
|
20230912,193600,369901022,234,234,234,234,0
|
|
20230912,193500,369901022,234,234,234,234,0
|
|
20230912,193400,369901022,234,234,234,234,0
|
|
20230912,193300,369901022,234,234,234,234,0
|
|
20230912,193200,369901022,234,234,234,234,0
|
|
20230912,193100,369901022,234,234,234,234,0
|
|
20230912,193000,369901022,234,234,234,234,0
|
|
20230912,192900,369901022,234,234,234,234,0
|
|
20230912,192800,369901022,234,234,234,234,0
|
|
20230912,192700,369901022,234,234,234,234,0
|
|
20230912,192600,369901022,234,234,234,234,0
|
|
20230912,192500,369901022,234,234,234,234,0
|
|
20230912,192400,369901022,234,234,234,234,0
|
|
20230912,192300,369901022,234,234,234,234,0
|
|
20230912,192200,369901022,234,234,234,234,0
|
|
20230912,192100,369901022,234,234,234,234,0
|
|
20230912,192000,369901022,234,234,234,234,0
|
|
20230912,191900,369901022,234,234,234,234,0
|
|
20230912,191800,369901022,234,234,234,234,0
|
|
20230912,191700,369901022,234,234,234,234,0
|
|
20230912,191600,369901022,234,234,234,234,0
|
|
20230912,191500,369901022,234,234,234,234,0
|
|
20230912,191400,369901022,234,234,234,234,0
|
|
20230912,191300,369901022,234,234,234,234,0
|
|
20230912,191200,369901022,234,234,234,234,0
|
|
20230912,191100,369901022,234,234,234,234,0
|
|
20230912,191000,369901022,234,234,234,234,10705
|
|
20230912,190900,369901022,234,234,234,234,0
|
|
20230912,190800,369901022,234,234,234,234,0
|
|
20230912,190700,369901022,234,234,234,234,0
|
|
20230912,190600,369901022,234,234,234,234,0
|
|
20230912,190500,369901022,234,234,234,234,0
|
|
20230912,190400,369901022,234,234,234,234,0
|
|
20230912,190300,369901022,234,234,234,234,0
|
|
20230912,190200,369901022,234,234,234,234,0
|
|
20230912,190100,369901022,234,234,234,234,0
|
|
20230912,190000,369901022,234,234,234,234,0
|
|
20230912,185900,369901022,234,234,234,234,0
|
|
20230912,185800,369901022,234,234,234,234,0
|
|
20230912,185700,369901022,234,234,234,234,0
|
|
20230912,185600,369901022,234,234,234,234,0
|
|
20230912,185500,369901022,234,234,234,234,0
|
|
20230912,185400,369901022,234,234,234,234,0
|
|
20230912,185300,369901022,234,234,234,234,0
|
|
20230912,185200,369901022,234,234,234,234,0
|
|
20230912,185100,369901022,234,234,234,234,0
|
|
20230912,185000,369901022,234,234,234,234,0
|
|
20230912,184900,369901022,234,234,234,234,0
|
|
20230912,184800,369901022,234,234,234,234,0
|
|
20230912,184700,369901022,234,234,234,234,0
|
|
20230912,184600,369901022,234,234,234,234,0
|
|
20230912,184500,369901022,234,234,234,234,0
|
|
20230912,184400,369901022,234,234,234,234,0
|
|
20230912,184300,369901022,234,234,234,234,0
|
|
20230912,184200,369901022,234,234,234,234,0
|
|
20230912,184100,369901022,234,234,234,234,0
|
|
20230912,184000,369901022,234,234,234,234,10705
|
|
20230912,183900,369901022,234,234,234,234,0
|
|
20230912,183800,369901022,234,234,234,234,0
|
|
20230912,183700,369901022,234,234,234,234,0
|
|
20230912,183600,369901022,234,234,234,234,0
|
|
20230912,183500,369901022,234,234,234,234,0
|
|
20230912,183400,369901022,234,234,234,234,0
|
|
20230912,183300,369901022,234,234,234,234,0
|
|
20230912,183200,369901022,234,234,234,234,0
|
|
20230912,183100,369901022,234,234,234,234,0
|
|
20230912,183000,369901022,234,234,234,234,0
|
|
20230912,182900,369901022,234,234,234,234,0
|
|
20230912,182800,369901022,234,234,234,234,0
|
|
20230912,182700,369901022,234,234,234,234,0
|
|
20230912,182600,369901022,234,234,234,234,0
|
|
20230912,182500,369901022,234,234,234,234,0
|
|
20230912,182400,369901022,234,234,234,234,0
|
|
20230912,182300,369901022,234,234,234,234,0
|
|
20230912,182200,369901022,234,234,234,234,0
|
|
20230912,182100,369901022,234,234,234,234,0
|
|
20230912,182000,369901022,234,234,234,234,0
|
|
20230912,181900,369901022,234,234,234,234,0
|
|
20230912,181800,369901022,234,234,234,234,0
|
|
20230912,181700,369901022,234,234,234,234,0
|
|
20230912,181600,369901022,234,234,234,234,0
|
|
20230912,181500,369901022,234,234,234,234,0
|
|
20230912,181400,369901022,234,234,234,234,0
|
|
20230912,181300,369901022,234,234,234,234,0
|
|
20230912,181200,369901022,234,234,234,234,0
|
|
20230912,181100,369901022,234,234,234,234,0
|
|
20230912,181000,369901022,234,234,234,234,10705
|
|
20230912,180900,369901022,234,234,234,234,0
|
|
20230912,180800,369901022,234,234,234,234,0
|
|
20230912,180700,369901022,234,234,234,234,0
|
|
20230912,180600,369901022,234,234,234,234,0
|
|
20230912,180500,369901022,234,234,234,234,0
|
|
20230912,180400,369901022,234,234,234,234,0
|
|
20230912,180300,369901022,234,234,234,234,0
|
|
20230912,180200,369901022,234,234,234,234,0
|
|
20230912,180100,369901022,234,234,234,234,0
|
|
20230912,180000,369901022,234,234,234,234,0
|
|
20230912,175900,369901022,234,234,234,234,0
|
|
20230912,175800,369901022,234,234,234,234,0
|
|
20230912,175700,369901022,234,234,234,234,0
|
|
20230912,175600,369901022,234,234,234,234,0
|
|
20230912,175500,369901022,234,234,234,234,0
|
|
20230912,175400,369901022,234,234,234,234,0
|
|
20230912,175300,369901022,234,234,234,234,0
|
|
20230912,175200,369901022,234,234,234,234,0
|
|
20230912,175100,369901022,234,234,234,234,0
|
|
20230912,175000,369901022,234,234,234,234,0
|
|
20230912,174900,369901022,234,234,234,234,0
|
|
20230912,174800,369901022,234,234,234,234,0
|
|
20230912,174700,369901022,234,234,234,234,0
|
|
20230912,174600,369901022,234,234,234,234,0
|
|
20230912,174500,369901022,234,234,234,234,0
|
|
20230912,174400,369901022,234,234,234,234,0
|
|
20230912,174300,369901022,234,234,234,234,0
|
|
20230912,174200,369901022,234,234,234,234,0
|
|
20230912,174100,369901022,234,234,234,234,0
|
|
20230912,174000,369901022,234,234,234,234,10705
|
|
20230912,173900,369901022,234,234,234,234,0
|
|
20230912,173800,369901022,234,234,234,234,0
|
|
20230912,173700,369901022,234,234,234,234,0
|
|
20230912,173600,369901022,234,234,234,234,0
|
|
20230912,173500,369901022,234,234,234,234,0
|
|
20230912,173400,369901022,234,234,234,234,0
|
|
20230912,173300,369901022,234,234,234,234,0
|
|
20230912,173200,369901022,234,234,234,234,0
|
|
20230912,173100,369901022,234,234,234,234,0
|
|
20230912,173000,369901022,234,234,234,234,0
|
|
20230912,172900,369901022,234,234,234,234,0
|
|
20230912,172800,369901022,234,234,234,234,0
|
|
20230912,172700,369901022,234,234,234,234,0
|
|
20230912,172600,369901022,234,234,234,234,0
|
|
20230912,172500,369901022,234,234,234,234,0
|
|
20230912,172400,369901022,234,234,234,234,0
|
|
20230912,172300,369901022,234,234,234,234,0
|
|
20230912,172200,369901022,234,234,234,234,0
|
|
20230912,172100,369901022,234,234,234,234,0
|
|
20230912,172000,369901022,234,234,234,234,0
|
|
20230912,171900,369901022,234,234,234,234,0
|
|
20230912,171800,369901022,234,234,234,234,0
|
|
20230912,171700,369901022,234,234,234,234,0
|
|
20230912,171600,369901022,234,234,234,234,0
|
|
20230912,171500,369901022,234,234,234,234,0
|
|
20230912,171400,369901022,234,234,234,234,0
|
|
20230912,171300,369901022,234,234,234,234,0
|
|
20230912,171200,369901022,234,234,234,234,0
|
|
20230912,171100,369901022,234,234,234,234,0
|
|
20230912,171000,369901022,234,234,234,234,10705
|
|
20230912,170900,369901022,234,234,234,234,0
|
|
20230912,170800,369901022,234,234,234,234,0
|
|
20230912,170700,369901022,234,234,234,234,0
|
|
20230912,170600,369901022,234,234,234,234,0
|
|
20230912,170500,369901022,234,234,234,234,0
|
|
20230912,170400,369901022,234,234,234,234,0
|
|
20230912,170300,369901022,234,234,234,234,0
|
|
20230912,170200,369901022,234,234,234,234,0
|
|
20230912,170100,369901022,234,234,234,234,0
|
|
20230912,170000,369901022,234,234,234,234,0
|
|
20230912,165900,369901022,234,234,234,234,0
|
|
20230912,165800,369901022,234,234,234,234,0
|
|
20230912,165700,369901022,234,234,234,234,0
|
|
20230912,165600,369901022,234,234,234,234,0
|
|
20230912,165500,369901022,234,234,234,234,0
|
|
20230912,165400,369901022,234,234,234,234,0
|
|
20230912,165300,369901022,234,234,234,234,0
|
|
20230912,165200,369901022,234,234,234,234,0
|
|
20230912,165100,369901022,234,234,234,234,0
|
|
20230912,165000,369901022,234,234,234,234,0
|
|
20230912,164900,369901022,234,234,234,234,0
|
|
20230912,164800,369901022,234,234,234,234,0
|
|
20230912,164700,369901022,234,234,234,234,0
|
|
20230912,164600,369901022,234,234,234,234,0
|
|
20230912,164500,369901022,234,234,234,234,0
|
|
20230912,164400,369901022,234,234,234,234,0
|
|
20230912,164300,369901022,234,234,234,234,0
|
|
20230912,164200,369901022,234,234,234,234,0
|
|
20230912,164100,369901022,234,234,234,234,0
|
|
20230912,164000,369901022,234,234,234,234,10705
|
|
20230912,163900,369901022,234,234,234,234,0
|
|
20230912,163800,369901022,234,234,234,234,0
|
|
20230912,163700,369901022,234,234,234,234,0
|
|
20230912,163600,369901022,234,234,234,234,0
|
|
20230912,163500,369901022,234,234,234,234,0
|
|
20230912,163400,369901022,234,234,234,234,0
|
|
20230912,163300,369901022,234,234,234,234,0
|
|
20230912,163200,369901022,234,234,234,234,0
|
|
20230912,163100,369901022,234,234,234,234,0
|
|
20230912,163000,369901022,234,234,234,234,0
|
|
20230912,162900,369901022,234,234,234,234,0
|
|
20230912,162800,369901022,234,234,234,234,0
|
|
20230912,162700,369901022,234,234,234,234,0
|
|
20230912,162600,369901022,234,234,234,234,0
|
|
20230912,162500,369901022,234,234,234,234,0
|
|
20230912,162400,369901022,234,234,234,234,0
|
|
20230912,162300,369901022,234,234,234,234,0
|
|
20230912,162200,369901022,234,234,234,234,0
|
|
20230912,162100,369901022,234,234,234,234,0
|
|
20230912,162000,369901022,234,234,234,234,0
|
|
20230912,161900,369901022,234,234,234,234,0
|
|
20230912,161800,369901022,234,234,234,234,0
|
|
20230912,161700,369901022,234,234,234,234,0
|
|
20230912,161600,369901022,234,234,234,234,0
|
|
20230912,161500,369901022,234,234,234,234,0
|
|
20230912,161400,369901022,234,234,234,234,0
|
|
20230912,161300,369901022,234,234,234,234,0
|
|
20230912,161200,369901022,234,234,234,234,0
|
|
20230912,161100,369901022,234,234,234,234,0
|
|
20230912,161000,369901022,234,234,234,234,10705
|
|
20230912,160900,369901022,234,234,234,234,0
|
|
20230912,160800,369901022,234,234,234,234,0
|
|
20230912,160700,369901022,234,234,234,234,0
|
|
20230912,160600,369901022,234,234,234,234,0
|
|
20230912,160500,369901022,234,234,234,234,0
|
|
20230912,160400,369901022,234,234,234,234,0
|
|
20230912,160300,369901022,234,234,234,234,0
|
|
20230912,160200,369901022,234,234,234,234,0
|
|
20230912,160100,369901022,234,234,234,234,0
|
|
20230912,160000,369901022,234,234,234,234,0
|
|
20230912,155900,369901022,234,234,234,234,0
|
|
20230912,155800,369901022,234,234,234,234,0
|
|
20230912,155700,369901022,234,234,234,234,0
|
|
20230912,155600,369901022,234,234,234,234,0
|
|
20230912,155500,369901022,234,234,234,234,0
|
|
20230912,155400,369901022,234,234,234,234,0
|
|
20230912,155300,369901022,234,234,234,234,0
|
|
20230912,155200,369901022,234,234,234,234,0
|
|
20230912,155100,369901022,234,234,234,234,0
|
|
20230912,155000,369901022,234,234,234,234,0
|
|
20230912,154900,369901022,234,234,234,234,0
|
|
20230912,154800,369901022,234,234,234,234,0
|
|
20230912,154700,369901022,234,234,234,234,0
|
|
20230912,154600,369901022,234,234,234,234,0
|
|
20230912,154500,369901022,234,234,234,234,0
|
|
20230912,154400,369901022,234,234,234,234,0
|
|
20230912,154300,369901022,234,234,234,234,0
|
|
20230912,154200,369901022,234,234,234,234,0
|
|
20230912,154100,369901022,234,234,234,234,0
|
|
20230912,154000,369901022,234,234,234,234,10705
|
|
20230912,153900,369901022,234,234,234,234,0
|
|
20230912,153800,369901022,234,234,234,234,0
|
|
20230912,153700,369901022,234,234,234,234,0
|
|
20230912,153600,369901022,234,234,234,234,0
|
|
20230912,153500,369901022,234,234,234,234,0
|
|
20230912,153400,369901022,234,234,234,234,0
|
|
20230912,153300,369901022,234,234,234,234,0
|
|
20230912,153200,369901022,234,234,234,234,0
|
|
20230912,153100,369901022,234,234,234,234,0
|
|
20230912,153000,369901022,234,234,234,234,10705
|
|
20230912,152900,367396052,232,232,232,232,0
|
|
20230912,152800,367396052,232,232,232,232,0
|
|
20230912,152700,367396052,232,232,232,232,0
|
|
20230912,152600,367396052,232,232,232,232,0
|
|
20230912,152500,367396052,232,232,232,232,0
|
|
20230912,152400,367396052,232,232,232,232,0
|
|
20230912,152300,367396052,232,232,232,232,0
|
|
20230912,152200,367396052,232,232,232,232,0
|
|
20230912,152100,367396052,232,232,232,232,0
|
|
20230912,152000,367396052,232,232,232,232,0
|
|
20230912,151900,367396052,232,232,232,232,1
|
|
20230912,151800,367395820,231,231,231,231,1000
|
|
20230912,151700,367164820,231,232,232,229,2432
|
|
20230912,151600,366604295,231,232,232,231,1002
|
|
20230912,151500,366372831,232,232,232,232,0
|
|
20230912,151400,366372831,232,232,232,232,0
|
|
20230912,151300,366372831,232,232,232,232,0
|
|
20230912,151200,366372831,232,231,232,231,108
|
|
20230912,151100,366347780,232,232,232,232,51
|
|
20230912,151000,366335948,233,233,233,233,0
|
|
20230912,150900,366335948,233,232,233,232,442
|
|
20230912,150800,366233374,232,232,232,232,0
|
|
20230912,150700,366233374,232,232,232,232,11
|
|
20230912,150600,366230822,230,231,232,230,12039
|
|
20230912,150500,363459809,234,234,234,234,0
|
|
20230912,150400,363459809,234,234,234,234,0
|
|
20230912,150300,363459809,234,231,234,231,4728
|
|
20230912,150200,362366954,231,231,231,231,5
|
|
20230912,150100,362365799,231,231,231,231,200
|
|
20230912,150000,362319599,231,230,231,230,316
|
|
20230912,145900,362246611,231,232,233,231,11842
|
|
20230912,145800,359501624,233,232,233,232,843
|
|
20230912,145700,359306005,232,232,232,232,587
|
|
20230912,145600,359169821,231,231,231,231,0
|
|
20230912,145500,359169821,231,231,231,231,0
|
|
20230912,145400,359169821,231,232,232,231,51
|
|
20230912,145300,359158039,232,232,232,232,0
|
|
20230912,145200,359158039,232,232,232,232,0
|
|
20230912,145100,359158039,232,232,232,232,0
|
|
20230912,145000,359158039,232,232,232,232,1
|
|
20230912,144900,359157807,231,231,231,231,0
|
|
20230912,144800,359157807,231,231,231,231,0
|
|
20230912,144700,359157807,231,231,231,231,0
|
|
20230912,144600,359157807,231,231,231,231,399
|
|
20230912,144500,359065638,232,232,232,232,50
|
|
20230912,144400,359054038,232,232,232,232,1001
|
|
20230912,144300,358821806,231,231,231,231,3
|
|
20230912,144200,358821113,233,233,233,233,0
|
|
20230912,144100,358821113,233,233,233,232,5
|
|
20230912,144000,358819950,232,231,232,231,5390
|
|
20230912,143900,357574857,231,230,231,230,2733
|
|
20230912,143800,356946266,231,232,232,231,10602
|
|
20230912,143700,354494936,232,232,232,232,3262
|
|
20230912,143600,353738152,231,231,231,231,11817
|
|
20230912,143500,351008425,230,229,230,229,261
|
|
20230912,143400,350948397,230,230,230,230,103
|
|
20230912,143300,350924707,230,230,230,230,19638
|
|
20230912,143200,346407967,231,231,231,231,0
|
|
20230912,143100,346407967,231,231,231,231,489
|
|
20230912,143000,346295008,231,231,231,231,5
|
|
20230912,142900,346293853,232,232,232,232,1
|
|
20230912,142800,346293621,231,231,231,231,5
|
|
20230912,142700,346292466,231,231,231,231,0
|
|
20230912,142600,346292466,231,231,231,231,59
|
|
20230912,142500,346278837,231,231,231,231,8000
|
|
20230912,142400,344430837,232,232,232,232,0
|
|
20230912,142300,344430837,232,232,232,232,0
|
|
20230912,142200,344430837,232,231,232,231,208
|
|
20230912,142100,344382781,231,232,232,231,51
|
|
20230912,142000,344370999,232,232,232,232,5
|
|
20230912,141900,344369839,232,231,232,231,101
|
|
20230912,141800,344346507,232,232,232,232,2002
|
|
20230912,141700,343882043,231,231,231,231,2539
|
|
20230912,141600,343295534,231,231,231,231,0
|
|
20230912,141500,343295534,231,231,231,231,100
|
|
20230912,141400,343272434,232,232,232,232,1000
|
|
20230912,141300,343040434,231,231,231,231,0
|
|
20230912,141200,343040434,231,231,231,231,150
|
|
20230912,141100,343005784,231,231,231,231,0
|
|
20230912,141000,343005784,231,232,232,229,52225
|
|
20230912,140900,330988689,233,233,233,233,0
|
|
20230912,140800,330988689,233,233,233,233,0
|
|
20230912,140700,330988689,233,233,233,233,0
|
|
20230912,140600,330988689,233,233,233,233,0
|
|
20230912,140500,330988689,233,233,233,233,500
|
|
20230912,140400,330872189,231,231,231,231,0
|
|
20230912,140300,330872189,231,231,231,231,0
|
|
20230912,140200,330872189,231,231,231,231,0
|
|
20230912,140100,330872189,231,231,231,231,0
|
|
20230912,140000,330872189,231,231,231,231,2
|
|
20230912,135900,330871727,231,231,231,231,5
|
|
20230912,135800,330870572,233,231,233,231,4009
|
|
20230912,135700,329944480,231,231,231,231,0
|
|
20230912,135600,329944480,231,231,231,231,0
|
|
20230912,135500,329944480,231,231,231,231,0
|
|
20230912,135400,329944480,231,231,231,231,1000
|
|
20230912,135300,329713480,231,231,231,231,0
|
|
20230912,135200,329713480,231,232,232,231,2038
|
|
20230912,135100,329241818,233,233,233,233,0
|
|
20230912,135000,329241818,233,233,233,233,0
|
|
20230912,134900,329241818,233,233,233,233,100
|
|
20230912,134800,329218518,232,232,232,232,100
|
|
20230912,134700,329195318,232,233,233,232,6250
|
|
20230912,134600,327745306,233,233,233,233,1013
|
|
20230912,134500,327509277,233,233,233,233,0
|
|
20230912,134400,327509277,233,233,233,233,0
|
|
20230912,134300,327509277,233,233,233,233,0
|
|
20230912,134200,327509277,233,233,233,233,0
|
|
20230912,134100,327509277,233,233,233,233,0
|
|
20230912,134000,327509277,233,233,233,233,1
|
|
20230912,133900,327509044,233,233,233,233,0
|
|
20230912,133800,327509044,233,232,233,232,53
|
|
20230912,133700,327496745,233,232,233,232,200
|
|
20230912,133600,327450245,233,233,233,233,100
|
|
20230912,133500,327426945,233,233,233,233,0
|
|
20230912,133400,327426945,233,233,233,233,0
|
|
20230912,133300,327426945,233,233,233,233,0
|
|
20230912,133200,327426945,233,233,233,233,2477
|
|
20230912,133100,326849804,233,233,233,233,69
|
|
20230912,133000,326833727,233,233,233,233,0
|
|
20230912,132900,326833727,233,233,233,233,0
|
|
20230912,132800,326833727,233,233,233,233,4
|
|
20230912,132700,326832795,234,233,234,233,2028
|
|
20230912,132600,326360267,234,234,234,234,2
|
|
20230912,132500,326359799,234,234,234,234,0
|
|
20230912,132400,326359799,234,234,234,234,1
|
|
20230912,132300,326359565,234,234,234,234,0
|
|
20230912,132200,326359565,234,234,234,234,0
|
|
20230912,132100,326359565,234,234,234,234,0
|
|
20230912,132000,326359565,234,234,234,234,200
|
|
20230912,131900,326312765,234,234,234,234,88
|
|
20230912,131800,326292173,233,234,234,233,4260
|
|
20230912,131700,325299583,234,234,234,234,0
|
|
20230912,131600,325299583,234,234,234,234,2
|
|
20230912,131500,325299115,233,233,233,233,0
|
|
20230912,131400,325299115,233,234,234,233,64
|
|
20230912,131300,325284144,234,234,234,234,0
|
|
20230912,131200,325284144,234,234,234,234,0
|
|
20230912,131100,325284144,234,234,234,234,41
|
|
20230912,131000,325274550,234,234,234,234,32
|
|
20230912,130900,325267062,233,234,234,233,11913
|
|
20230912,130800,322480246,235,235,235,235,0
|
|
20230912,130700,322480246,235,235,235,235,0
|
|
20230912,130600,322480246,235,235,235,235,0
|
|
20230912,130500,322480246,235,235,235,235,48
|
|
20230912,130400,322468966,235,235,235,235,0
|
|
20230912,130300,322468966,235,235,235,235,2
|
|
20230912,130200,322468496,234,234,234,234,5000
|
|
20230912,130100,321298496,235,235,235,235,0
|
|
20230912,130000,321298496,235,235,235,235,67
|
|
20230912,125900,321282751,235,235,235,235,0
|
|
20230912,125800,321282751,235,235,235,235,0
|
|
20230912,125700,321282751,235,234,235,234,6709
|
|
20230912,125600,319712745,235,235,235,235,198
|
|
20230912,125500,319666215,235,235,235,235,502
|
|
20230912,125400,319548245,235,235,235,235,500
|
|
20230912,125300,319430745,235,235,235,235,0
|
|
20230912,125200,319430745,235,235,235,235,452
|
|
20230912,125100,319324525,235,235,235,235,1
|
|
20230912,125000,319324290,235,235,235,235,5
|
|
20230912,124900,319323115,235,235,235,235,9
|
|
20230912,124800,319321000,235,235,235,235,22
|
|
20230912,124700,319315830,235,235,235,235,212
|
|
20230912,124600,319266010,235,235,235,235,2000
|
|
20230912,124500,318796010,235,235,235,235,0
|
|
20230912,124400,318796010,235,235,235,235,2
|
|
20230912,124300,318795540,235,235,235,235,0
|
|
20230912,124200,318795540,235,235,235,235,0
|
|
20230912,124100,318795540,235,235,235,235,0
|
|
20230912,124000,318795540,235,235,235,235,10
|
|
20230912,123900,318793190,235,235,235,235,0
|
|
20230912,123800,318793190,235,235,235,235,0
|
|
20230912,123700,318793190,235,235,235,235,1000
|
|
20230912,123600,318558190,235,235,235,235,0
|
|
20230912,123500,318558190,235,235,235,235,0
|
|
20230912,123400,318558190,235,235,235,235,15
|
|
20230912,123300,318554665,235,235,235,235,7
|
|
20230912,123200,318553020,235,235,235,235,10
|
|
20230912,123100,318550670,235,235,235,235,0
|
|
20230912,123000,318550670,235,235,235,235,0
|
|
20230912,122900,318550670,235,235,235,235,0
|
|
20230912,122800,318550670,235,235,235,235,9225
|
|
20230912,122700,316382795,236,237,237,236,4212
|
|
20230912,122600,315388263,237,237,237,237,77
|
|
20230912,122500,315370014,237,237,237,237,0
|
|
20230912,122400,315370014,237,237,237,237,0
|
|
20230912,122300,315370014,237,236,237,236,502
|
|
20230912,122200,315251540,237,237,237,237,0
|
|
20230912,122100,315251540,237,237,237,237,0
|
|
20230912,122000,315251540,237,237,237,237,1
|
|
20230912,121900,315251303,236,237,237,236,3254
|
|
20230912,121800,314480135,239,239,239,239,0
|
|
20230912,121700,314480135,239,239,239,239,1
|
|
20230912,121600,314479896,239,238,239,238,2207
|
|
20230912,121500,313953630,240,237,240,237,8000
|
|
20230912,121400,312045125,237,237,237,237,0
|
|
20230912,121300,312045125,237,238,238,237,4623
|
|
20230912,121200,310949430,239,239,239,239,386
|
|
20230912,121100,310857176,239,236,239,236,9600
|
|
20230912,121000,308575872,236,236,236,236,98
|
|
20230912,120900,308552744,236,236,236,236,70
|
|
20230912,120800,308536224,236,236,236,236,32
|
|
20230912,120700,308528672,236,236,236,236,180
|
|
20230912,120600,308486192,236,236,236,236,4600
|
|
20230912,120500,307400592,235,235,235,235,1306
|
|
20230912,120400,307093682,236,236,236,236,30
|
|
20230912,120300,307086602,236,236,236,236,0
|
|
20230912,120200,307086602,236,236,236,236,0
|
|
20230912,120100,307086602,236,236,236,236,0
|
|
20230912,120000,307086602,236,236,236,236,0
|
|
20230912,115900,307086602,236,236,236,236,1002
|
|
20230912,115800,306850130,235,235,235,235,100
|
|
20230912,115700,306826630,236,236,236,236,1
|
|
20230912,115600,306826394,235,235,235,235,9963
|
|
20230912,115500,304485089,234,234,234,234,0
|
|
20230912,115400,304485089,234,235,235,234,982
|
|
20230912,115300,304255269,235,234,235,234,419
|
|
20230912,115200,304157222,236,236,236,236,0
|
|
20230912,115100,304157222,236,236,236,233,16623
|
|
20230912,115000,300253194,236,236,236,236,1000
|
|
20230912,114900,300017194,237,237,237,237,0
|
|
20230912,114800,300017194,237,236,237,236,1542
|
|
20230912,114700,299653240,239,239,239,239,21
|
|
20230912,114600,299648221,240,241,241,238,20157
|
|
20230912,114500,294842731,238,234,242,234,49324
|
|
20230912,114400,283098087,234,233,234,233,37466
|
|
20230912,114300,274335824,233,233,233,233,0
|
|
20230912,114200,274335824,233,233,233,233,45
|
|
20230912,114100,274325339,233,233,233,233,4023
|
|
20230912,114000,273387980,233,233,233,233,0
|
|
20230912,113900,273387980,233,233,233,233,100
|
|
20230912,113800,273364680,233,233,233,233,0
|
|
20230912,113700,273364680,233,233,233,233,0
|
|
20230912,113600,273364680,233,233,233,233,0
|
|
20230912,113500,273364680,233,233,233,233,0
|
|
20230912,113400,273364680,233,233,233,233,5
|
|
20230912,113300,273363515,233,233,233,233,2
|
|
20230912,113200,273363049,233,233,233,233,13
|
|
20230912,113100,273360020,233,232,233,232,2852
|
|
20230912,113000,272698354,233,233,233,233,0
|
|
20230912,112900,272698354,233,233,233,233,0
|
|
20230912,112800,272698354,233,233,233,233,123
|
|
20230912,112700,272669695,233,233,233,233,1
|
|
20230912,112600,272669462,233,233,233,233,102
|
|
20230912,112500,272645696,233,233,233,233,42
|
|
20230912,112400,272635910,233,233,233,233,0
|
|
20230912,112300,272635910,233,233,233,233,0
|
|
20230912,112200,272635910,233,232,233,232,5001
|
|
20230912,112100,271475677,233,233,233,233,1
|
|
20230912,112000,271475444,232,233,233,232,6
|
|
20230912,111900,271474048,233,233,233,233,1202
|
|
20230912,111800,271193982,233,233,233,233,2002
|
|
20230912,111700,270727516,232,232,232,232,30
|
|
20230912,111600,270720556,233,233,233,233,0
|
|
20230912,111500,270720556,233,233,233,233,1
|
|
20230912,111400,270720323,233,233,233,233,5000
|
|
20230912,111300,269555323,233,233,233,233,200
|
|
20230912,111200,269508723,233,232,233,232,51
|
|
20230912,111100,269496890,233,233,233,233,9
|
|
20230912,111000,269494793,232,232,233,232,2114
|
|
20230912,110900,269004286,233,233,233,233,737
|
|
20230912,110800,268832565,233,233,233,233,1
|
|
20230912,110700,268832332,232,232,232,232,0
|
|
20230912,110600,268832332,232,232,232,232,1000
|
|
20230912,110500,268600332,232,232,232,232,80
|
|
20230912,110400,268581772,233,233,233,233,2
|
|
20230912,110300,268581306,232,232,232,232,0
|
|
20230912,110200,268581306,232,232,232,232,100
|
|
20230912,110100,268558106,232,232,232,232,50
|
|
20230912,110000,268546506,233,233,233,233,0
|
|
20230912,105900,268546506,233,233,233,233,0
|
|
20230912,105800,268546506,233,232,233,232,4691
|
|
20230912,105700,267458193,233,232,233,232,98
|
|
20230912,105600,267435407,233,233,233,233,0
|
|
20230912,105500,267435407,233,233,233,233,0
|
|
20230912,105400,267435407,233,233,233,233,0
|
|
20230912,105300,267435407,233,232,233,232,6618
|
|
20230912,105200,265899837,232,233,233,232,1520
|
|
20230912,105100,265547178,233,233,233,233,100
|
|
20230912,105000,265523878,233,233,233,233,1909
|
|
20230912,104900,265079081,233,233,233,233,30
|
|
20230912,104800,265072091,233,234,234,233,14475
|
|
20230912,104700,261699383,234,234,234,234,0
|
|
20230912,104600,261699383,234,234,234,234,0
|
|
20230912,104500,261699383,234,234,234,234,11
|
|
20230912,104400,261696809,234,234,234,234,0
|
|
20230912,104300,261696809,234,234,234,234,54
|
|
20230912,104200,261684173,233,233,233,233,9000
|
|
20230912,104100,259587173,233,233,233,233,31
|
|
20230912,104000,259579950,233,233,233,233,0
|
|
20230912,103900,259579950,233,233,233,233,3381
|
|
20230912,103800,258792177,233,233,233,233,1
|
|
20230912,103700,258791944,232,233,233,232,700
|
|
20230912,103600,258629144,233,233,233,233,0
|
|
20230912,103500,258629144,233,233,233,233,0
|
|
20230912,103400,258629144,233,233,233,233,0
|
|
20230912,103300,258629144,233,233,233,233,99
|
|
20230912,103200,258606077,233,233,233,233,0
|
|
20230912,103100,258606077,233,233,233,233,0
|
|
20230912,103000,258606077,233,233,233,233,0
|
|
20230912,102900,258606077,233,233,233,233,1
|
|
20230912,102800,258605844,233,233,233,233,0
|
|
20230912,102700,258605844,233,233,233,233,1000
|
|
20230912,102600,258372844,233,233,233,233,165
|
|
20230912,102500,258334399,232,232,232,232,0
|
|
20230912,102400,258334399,232,233,233,232,2300
|
|
20230912,102300,257798649,233,233,233,233,0
|
|
20230912,102200,257798649,233,233,233,233,40
|
|
20230912,102100,257789329,233,233,233,233,1
|
|
20230912,102000,257789096,232,233,233,232,27
|
|
20230912,101900,257782831,232,232,233,232,275
|
|
20230912,101800,257718857,232,232,232,232,576
|
|
20230912,101700,257585225,232,232,232,232,1197
|
|
20230912,101600,257307521,232,232,232,232,3
|
|
20230912,101500,257306825,232,232,232,232,0
|
|
20230912,101400,257306825,232,231,232,231,1171
|
|
20230912,101300,257036139,232,232,232,232,890
|
|
20230912,101200,256829659,232,232,232,232,200
|
|
20230912,101100,256783259,232,232,232,232,5389
|
|
20230912,101000,255533011,233,233,233,233,43
|
|
20230912,100900,255522992,233,233,233,233,0
|
|
20230912,100800,255522992,233,233,233,232,1743
|
|
20230912,100700,255118613,232,233,233,232,3006
|
|
20230912,100600,254421217,232,233,233,232,32
|
|
20230912,100500,254413762,233,233,233,233,8
|
|
20230912,100400,254411898,233,234,234,233,403
|
|
20230912,100300,254317986,234,234,234,233,4839
|
|
20230912,100200,253190478,233,234,234,233,11
|
|
20230912,100100,253187905,234,234,234,234,1010
|
|
20230912,100000,252951565,234,234,234,234,490
|
|
20230912,095900,252836905,234,234,234,234,661
|
|
20230912,095800,252682231,233,233,233,233,200
|
|
20230912,095700,252635631,234,234,234,233,549
|
|
20230912,095600,252507265,234,234,234,233,1802
|
|
20230912,095500,252086335,234,234,234,234,1
|
|
20230912,095400,252086101,233,233,233,232,6588
|
|
20230912,095300,250552830,233,232,233,232,7123
|
|
20230912,095200,248895148,232,232,232,232,200
|
|
20230912,095100,248848748,232,232,232,232,8
|
|
20230912,095000,248846892,232,232,232,232,14
|
|
20230912,094900,248843644,232,232,232,232,27
|
|
20230912,094800,248837380,232,232,232,232,10
|
|
20230912,094700,248835060,232,232,232,232,1204
|
|
20230912,094600,248555732,232,232,232,232,105
|
|
20230912,094500,248531372,232,232,232,232,543
|
|
20230912,094400,248405396,232,231,232,231,5461
|
|
20230912,094300,247143045,231,231,231,230,10187
|
|
20230912,094200,244789935,231,231,231,231,97
|
|
20230912,094100,244767528,231,230,231,230,18295
|
|
20230912,094000,240559575,231,231,231,231,61
|
|
20230912,093900,240545484,231,231,231,230,220
|
|
20230912,093800,240494705,231,231,231,230,221
|
|
20230912,093700,240443854,231,230,231,230,141
|
|
20230912,093600,240411363,231,231,231,230,7338
|
|
20230912,093500,238723023,231,229,231,229,60797
|
|
20230912,093400,224758443,228,226,228,226,46964
|
|
20230912,093300,214089166,226,225,227,225,62563
|
|
20230912,093200,199984428,224,230,231,222,338928
|
|
20230912,093100,123759209,229,227,230,225,88264
|
|
20230912,093000,103650959,227,235,235,224,306094
|
|
20230912,092900,34455364,235,235,235,235,108
|
|
20230912,092800,34429984,234,234,235,234,221
|
|
20230912,092700,34378269,235,233,235,233,13501
|
|
20230912,092600,31221334,233,233,233,233,80
|
|
20230912,092500,31202694,234,234,234,234,132
|
|
20230912,092400,31171806,233,234,234,232,20265
|
|
20230912,092300,26454510,236,235,238,230,23743
|
|
20230912,092200,20936054,234,235,235,232,26469
|
|
20230912,092100,14749570,235,237,237,228,30118
|
|
20230912,092000,7788232,235,235,235,235,1674
|
|
20230912,091900,7394842,237,238,238,236,20001
|
|
20230912,091800,2670426,240,240,240,240,0
|
|
20230912,091700,2670426,240,240,240,240,0
|
|
20230912,091600,2670426,240,239,240,239,104
|
|
20230912,091500,2645566,240,239,240,238,850
|
|
20230912,091400,2442422,240,240,240,240,1
|
|
20230912,091300,2442182,240,240,240,240,15
|
|
20230912,091200,2438582,240,240,240,240,0
|
|
20230912,091100,2438582,240,240,240,240,0
|
|
20230912,091000,2438582,240,240,240,239,21
|
|
20230912,090900,2433554,239,239,239,239,8935
|
|
20230912,090800,298089,240,240,240,240,0
|
|
20230912,090700,298089,240,240,240,240,12
|
|
20230912,090600,295209,240,240,240,240,0
|
|
20230912,090500,295209,240,240,240,240,0
|
|
20230912,090400,295209,240,240,241,240,301
|
|
20230912,090300,222968,241,241,241,241,135
|
|
20230912,090200,190433,242,242,242,242,42
|
|
20230912,090100,180269,242,242,242,242,73
|
|
20230912,090000,162603,242,239,242,239,676
|