611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190800,217616185,690,690,690,690,4068
|
|
20230824,190700,217616185,690,690,690,690,0
|
|
20230824,190600,217616185,690,690,690,690,0
|
|
20230824,190500,217616185,690,690,690,690,0
|
|
20230824,190400,217616185,690,690,690,690,0
|
|
20230824,190300,217616185,690,690,690,690,0
|
|
20230824,190200,217616185,690,690,690,690,0
|
|
20230824,190100,217616185,690,690,690,690,0
|
|
20230824,190000,217616185,690,690,690,690,0
|
|
20230824,185900,217616185,690,690,690,690,0
|
|
20230824,185800,217616185,690,690,690,690,0
|
|
20230824,185700,217616185,690,690,690,690,0
|
|
20230824,185600,217616185,690,690,690,690,0
|
|
20230824,185500,217616185,690,690,690,690,0
|
|
20230824,185400,217616185,690,690,690,690,0
|
|
20230824,185300,217616185,690,690,690,690,0
|
|
20230824,185200,217616185,690,690,690,690,0
|
|
20230824,185100,217616185,690,690,690,690,0
|
|
20230824,185000,217616185,690,690,690,690,0
|
|
20230824,184900,217616185,690,690,690,690,0
|
|
20230824,184800,217616185,690,690,690,690,0
|
|
20230824,184700,217616185,690,690,690,690,0
|
|
20230824,184600,217616185,690,690,690,690,0
|
|
20230824,184500,217616185,690,690,690,690,0
|
|
20230824,184400,217616185,690,690,690,690,0
|
|
20230824,184300,217616185,690,690,690,690,0
|
|
20230824,184200,217616185,690,690,690,690,0
|
|
20230824,184100,217616185,690,690,690,690,0
|
|
20230824,184000,217616185,690,690,690,690,0
|
|
20230824,183900,217616185,690,690,690,690,0
|
|
20230824,183800,217616185,690,690,690,690,4068
|
|
20230824,183700,217616185,690,690,690,690,0
|
|
20230824,183600,217616185,690,690,690,690,0
|
|
20230824,183500,217616185,690,690,690,690,0
|
|
20230824,183400,217616185,690,690,690,690,0
|
|
20230824,183300,217616185,690,690,690,690,0
|
|
20230824,183200,217616185,690,690,690,690,0
|
|
20230824,183100,217616185,690,690,690,690,0
|
|
20230824,183000,217616185,690,690,690,690,0
|
|
20230824,182900,217616185,690,690,690,690,0
|
|
20230824,182800,217616185,690,690,690,690,0
|
|
20230824,182700,217616185,690,690,690,690,0
|
|
20230824,182600,217616185,690,690,690,690,0
|
|
20230824,182500,217616185,690,690,690,690,0
|
|
20230824,182400,217616185,690,690,690,690,0
|
|
20230824,182300,217616185,690,690,690,690,0
|
|
20230824,182200,217616185,690,690,690,690,0
|
|
20230824,182100,217616185,690,690,690,690,0
|
|
20230824,182000,217616185,690,690,690,690,0
|
|
20230824,181900,217616185,690,690,690,690,0
|
|
20230824,181800,217616185,690,690,690,690,0
|
|
20230824,181700,217616185,690,690,690,690,0
|
|
20230824,181600,217616185,690,690,690,690,0
|
|
20230824,181500,217616185,690,690,690,690,0
|
|
20230824,181400,217616185,690,690,690,690,0
|
|
20230824,181300,217616185,690,690,690,690,0
|
|
20230824,181200,217616185,690,690,690,690,0
|
|
20230824,181100,217616185,690,690,690,690,0
|
|
20230824,181000,217616185,690,690,690,690,0
|
|
20230824,180900,217616185,690,690,690,690,0
|
|
20230824,180800,217616185,690,690,690,690,4068
|
|
20230824,180700,217616185,690,690,690,690,0
|
|
20230824,180600,217616185,690,690,690,690,0
|
|
20230824,180500,217616185,690,690,690,690,0
|
|
20230824,180400,217616185,690,690,690,690,0
|
|
20230824,180300,217616185,690,690,690,690,0
|
|
20230824,180200,217616185,690,690,690,690,0
|
|
20230824,180100,217616185,690,690,690,690,0
|
|
20230824,180000,217616185,690,690,690,690,0
|
|
20230824,175900,217616185,690,690,690,690,0
|
|
20230824,175800,217616185,690,690,690,690,0
|
|
20230824,175700,217616185,690,690,690,690,0
|
|
20230824,175600,217616185,690,690,690,690,0
|
|
20230824,175500,217616185,690,690,690,690,0
|
|
20230824,175400,217616185,690,690,690,690,0
|
|
20230824,175300,217616185,690,690,690,690,0
|
|
20230824,175200,217616185,690,690,690,690,0
|
|
20230824,175100,217616185,690,690,690,690,0
|
|
20230824,175000,217616185,690,690,690,690,0
|
|
20230824,174900,217616185,690,690,690,690,0
|
|
20230824,174800,217616185,690,690,690,690,0
|
|
20230824,174700,217616185,690,690,690,690,0
|
|
20230824,174600,217616185,690,690,690,690,0
|
|
20230824,174500,217616185,690,690,690,690,0
|
|
20230824,174400,217616185,690,690,690,690,0
|
|
20230824,174300,217616185,690,690,690,690,0
|
|
20230824,174200,217616185,690,690,690,690,0
|
|
20230824,174100,217616185,690,690,690,690,0
|
|
20230824,174000,217616185,690,690,690,690,0
|
|
20230824,173900,217616185,690,690,690,690,0
|
|
20230824,173800,217616185,690,690,690,690,4068
|
|
20230824,173700,217616185,690,690,690,690,0
|
|
20230824,173600,217616185,690,690,690,690,0
|
|
20230824,173500,217616185,690,690,690,690,0
|
|
20230824,173400,217616185,690,690,690,690,0
|
|
20230824,173300,217616185,690,690,690,690,0
|
|
20230824,173200,217616185,690,690,690,690,0
|
|
20230824,173100,217616185,690,690,690,690,0
|
|
20230824,173000,217616185,690,690,690,690,0
|
|
20230824,172900,217616185,690,690,690,690,0
|
|
20230824,172800,217616185,690,690,690,690,0
|
|
20230824,172700,217616185,690,690,690,690,0
|
|
20230824,172600,217616185,690,690,690,690,0
|
|
20230824,172500,217616185,690,690,690,690,0
|
|
20230824,172400,217616185,690,690,690,690,0
|
|
20230824,172300,217616185,690,690,690,690,0
|
|
20230824,172200,217616185,690,690,690,690,0
|
|
20230824,172100,217616185,690,690,690,690,0
|
|
20230824,172000,217616185,690,690,690,690,0
|
|
20230824,171900,217616185,690,690,690,690,0
|
|
20230824,171800,217616185,690,690,690,690,0
|
|
20230824,171700,217616185,690,690,690,690,0
|
|
20230824,171600,217616185,690,690,690,690,0
|
|
20230824,171500,217616185,690,690,690,690,0
|
|
20230824,171400,217616185,690,690,690,690,0
|
|
20230824,171300,217616185,690,690,690,690,0
|
|
20230824,171200,217616185,690,690,690,690,0
|
|
20230824,171100,217616185,690,690,690,690,0
|
|
20230824,171000,217616185,690,690,690,690,0
|
|
20230824,170900,217616185,690,690,690,690,0
|
|
20230824,170800,217616185,690,690,690,690,4068
|
|
20230824,170700,217616185,690,690,690,690,0
|
|
20230824,170600,217616185,690,690,690,690,0
|
|
20230824,170500,217616185,690,690,690,690,0
|
|
20230824,170400,217616185,690,690,690,690,0
|
|
20230824,170300,217616185,690,690,690,690,0
|
|
20230824,170200,217616185,690,690,690,690,0
|
|
20230824,170100,217616185,690,690,690,690,0
|
|
20230824,170000,217616185,690,690,690,690,0
|
|
20230824,165900,217616185,690,690,690,690,0
|
|
20230824,165800,217616185,690,690,690,690,0
|
|
20230824,165700,217616185,690,690,690,690,0
|
|
20230824,165600,217616185,690,690,690,690,0
|
|
20230824,165500,217616185,690,690,690,690,0
|
|
20230824,165400,217616185,690,690,690,690,0
|
|
20230824,165300,217616185,690,690,690,690,0
|
|
20230824,165200,217616185,690,690,690,690,0
|
|
20230824,165100,217616185,690,690,690,690,0
|
|
20230824,165000,217616185,690,690,690,690,0
|
|
20230824,164900,217616185,690,690,690,690,0
|
|
20230824,164800,217616185,690,690,690,690,0
|
|
20230824,164700,217616185,690,690,690,690,0
|
|
20230824,164600,217616185,690,690,690,690,0
|
|
20230824,164500,217616185,690,690,690,690,0
|
|
20230824,164400,217616185,690,690,690,690,0
|
|
20230824,164300,217616185,690,690,690,690,0
|
|
20230824,164200,217616185,690,690,690,690,0
|
|
20230824,164100,217616185,690,690,690,690,0
|
|
20230824,164000,217616185,690,690,690,690,0
|
|
20230824,163900,217616185,690,690,690,690,0
|
|
20230824,163800,217616185,690,690,690,690,4068
|
|
20230824,163700,217616185,690,690,690,690,0
|
|
20230824,163600,217616185,690,690,690,690,0
|
|
20230824,163500,217616185,690,690,690,690,0
|
|
20230824,163400,217616185,690,690,690,690,0
|
|
20230824,163300,217616185,690,690,690,690,0
|
|
20230824,163200,217616185,690,690,690,690,0
|
|
20230824,163100,217616185,690,690,690,690,0
|
|
20230824,163000,217616185,690,690,690,690,0
|
|
20230824,162900,217616185,690,690,690,690,0
|
|
20230824,162800,217616185,690,690,690,690,0
|
|
20230824,162700,217616185,690,690,690,690,0
|
|
20230824,162600,217616185,690,690,690,690,0
|
|
20230824,162500,217616185,690,690,690,690,0
|
|
20230824,162400,217616185,690,690,690,690,0
|
|
20230824,162300,217616185,690,690,690,690,0
|
|
20230824,162200,217616185,690,690,690,690,0
|
|
20230824,162100,217616185,690,690,690,690,0
|
|
20230824,162000,217616185,690,690,690,690,0
|
|
20230824,161900,217616185,690,690,690,690,0
|
|
20230824,161800,217616185,690,690,690,690,0
|
|
20230824,161700,217616185,690,690,690,690,0
|
|
20230824,161600,217616185,690,690,690,690,0
|
|
20230824,161500,217616185,690,690,690,690,0
|
|
20230824,161400,217616185,690,690,690,690,0
|
|
20230824,161300,217616185,690,690,690,690,0
|
|
20230824,161200,217616185,690,690,690,690,0
|
|
20230824,161100,217616185,690,690,690,690,0
|
|
20230824,161000,217616185,690,690,690,690,0
|
|
20230824,160900,217616185,690,690,690,690,0
|
|
20230824,160800,217616185,690,690,690,690,4068
|
|
20230824,160700,217616185,690,690,690,690,0
|
|
20230824,160600,217616185,690,690,690,690,0
|
|
20230824,160500,217616185,690,690,690,690,0
|
|
20230824,160400,217616185,690,690,690,690,0
|
|
20230824,160300,217616185,690,690,690,690,0
|
|
20230824,160200,217616185,690,690,690,690,0
|
|
20230824,160100,217616185,690,690,690,690,0
|
|
20230824,160000,217616185,690,690,690,690,0
|
|
20230824,155900,217616185,690,690,690,690,0
|
|
20230824,155800,217616185,690,690,690,690,0
|
|
20230824,155700,217616185,690,690,690,690,0
|
|
20230824,155600,217616185,690,690,690,690,0
|
|
20230824,155500,217616185,690,690,690,690,0
|
|
20230824,155400,217616185,690,690,690,690,0
|
|
20230824,155300,217616185,690,690,690,690,0
|
|
20230824,155200,217616185,690,690,690,690,0
|
|
20230824,155100,217616185,690,690,690,690,0
|
|
20230824,155000,217616185,690,690,690,690,0
|
|
20230824,154900,217616185,690,690,690,690,0
|
|
20230824,154800,217616185,690,690,690,690,0
|
|
20230824,154700,217616185,690,690,690,690,0
|
|
20230824,154600,217616185,690,690,690,690,0
|
|
20230824,154500,217616185,690,690,690,690,0
|
|
20230824,154400,217616185,690,690,690,690,0
|
|
20230824,154300,217616185,690,690,690,690,0
|
|
20230824,154200,217616185,690,690,690,690,0
|
|
20230824,154100,217616185,690,690,690,690,0
|
|
20230824,154000,217616185,690,690,690,690,0
|
|
20230824,153900,217616185,690,690,690,690,0
|
|
20230824,153800,217616185,690,690,690,690,4068
|
|
20230824,153700,217616185,690,690,690,690,0
|
|
20230824,153600,217616185,690,690,690,690,0
|
|
20230824,153500,217616185,690,690,690,690,0
|
|
20230824,153400,217616185,690,690,690,690,0
|
|
20230824,153300,217616185,690,690,690,690,0
|
|
20230824,153200,217616185,690,690,690,690,0
|
|
20230824,153100,217616185,690,690,690,690,0
|
|
20230824,153000,217616185,690,690,690,690,4068
|
|
20230824,152900,214809265,694,694,694,694,0
|
|
20230824,152800,214809265,694,694,694,694,0
|
|
20230824,152700,214809265,694,694,694,694,0
|
|
20230824,152600,214809265,694,694,694,694,0
|
|
20230824,152500,214809265,694,694,694,694,0
|
|
20230824,152400,214809265,694,694,694,694,0
|
|
20230824,152300,214809265,694,694,694,694,0
|
|
20230824,152200,214809265,694,694,694,694,0
|
|
20230824,152100,214809265,694,694,694,694,0
|
|
20230824,152000,214809265,694,694,694,694,0
|
|
20230824,151900,214809265,694,694,694,694,0
|
|
20230824,151800,214809265,694,691,694,690,6998
|
|
20230824,151700,209975960,692,694,694,691,5421
|
|
20230824,151600,206229888,694,694,694,694,0
|
|
20230824,151500,206229888,694,694,694,694,0
|
|
20230824,151400,206229888,694,694,694,694,0
|
|
20230824,151300,206229888,694,694,694,694,0
|
|
20230824,151200,206229888,694,694,694,694,0
|
|
20230824,151100,206229888,694,694,694,694,0
|
|
20230824,151000,206229888,694,691,694,691,1083
|
|
20230824,150900,205481532,694,693,694,693,373
|
|
20230824,150800,205223042,694,694,694,694,0
|
|
20230824,150700,205223042,694,693,694,691,8628
|
|
20230824,150600,199260491,694,694,694,694,0
|
|
20230824,150500,199260491,694,694,694,694,0
|
|
20230824,150400,199260491,694,693,694,693,48
|
|
20230824,150300,199227226,693,693,693,693,41
|
|
20230824,150200,199198813,694,693,694,693,521
|
|
20230824,150100,198837759,693,693,693,693,19
|
|
20230824,150000,198824592,693,692,693,692,7
|
|
20230824,145900,198819744,692,692,692,692,33
|
|
20230824,145800,198796908,692,692,692,692,27
|
|
20230824,145700,198778224,692,692,692,692,43
|
|
20230824,145600,198748468,692,692,692,692,5957
|
|
20230824,145500,194626224,692,691,692,691,7
|
|
20230824,145400,194621383,692,692,692,692,2
|
|
20230824,145300,194619999,692,692,692,692,310
|
|
20230824,145200,194405479,692,691,692,691,5
|
|
20230824,145100,194402022,691,691,691,691,0
|
|
20230824,145000,194402022,691,691,691,691,300
|
|
20230824,144900,194194722,691,689,691,689,20099
|
|
20230824,144800,180316617,688,688,688,688,681
|
|
20230824,144700,179848089,689,688,689,688,1390
|
|
20230824,144600,178891079,689,689,689,689,8488
|
|
20230824,144500,173042847,688,688,688,688,3805
|
|
20230824,144400,170425007,686,686,686,686,10
|
|
20230824,144300,170418147,686,686,686,686,1200
|
|
20230824,144200,169594947,687,687,687,687,0
|
|
20230824,144100,169594947,687,687,687,687,356
|
|
20230824,144000,169350375,686,685,686,684,4677
|
|
20230824,143900,166147055,685,685,685,685,0
|
|
20230824,143800,166147055,685,685,685,685,0
|
|
20230824,143700,166147055,685,685,685,685,0
|
|
20230824,143600,166147055,685,685,685,685,0
|
|
20230824,143500,166147055,685,685,685,685,0
|
|
20230824,143400,166147055,685,685,685,685,0
|
|
20230824,143300,166147055,685,685,685,685,0
|
|
20230824,143200,166147055,685,685,685,685,12
|
|
20230824,143100,166138835,686,686,686,686,1
|
|
20230824,143000,166138149,685,685,685,685,11
|
|
20230824,142900,166130614,684,684,684,684,0
|
|
20230824,142800,166130614,684,684,684,684,0
|
|
20230824,142700,166130614,684,684,684,684,0
|
|
20230824,142600,166130614,684,684,684,684,0
|
|
20230824,142500,166130614,684,686,686,684,2551
|
|
20230824,142400,164384085,688,688,688,688,1
|
|
20230824,142300,164383397,688,688,688,688,1
|
|
20230824,142200,164382709,687,687,687,687,10
|
|
20230824,142100,164375839,689,689,689,689,0
|
|
20230824,142000,164375839,689,689,689,689,0
|
|
20230824,141900,164375839,689,689,689,689,0
|
|
20230824,141800,164375839,689,689,689,689,2
|
|
20230824,141700,164374461,689,689,689,689,0
|
|
20230824,141600,164374461,689,689,689,689,0
|
|
20230824,141500,164374461,689,686,689,686,3
|
|
20230824,141400,164372400,689,689,689,689,1
|
|
20230824,141300,164371711,688,689,689,688,6960
|
|
20230824,141200,159583230,688,688,688,688,3046
|
|
20230824,141100,157487582,689,689,689,689,0
|
|
20230824,141000,157487582,689,689,689,689,0
|
|
20230824,140900,157487582,689,689,689,689,0
|
|
20230824,140800,157487582,689,689,689,689,0
|
|
20230824,140700,157487582,689,689,689,689,0
|
|
20230824,140600,157487582,689,689,689,689,0
|
|
20230824,140500,157487582,689,689,689,689,0
|
|
20230824,140400,157487582,689,689,689,689,0
|
|
20230824,140300,157487582,689,688,689,685,38
|
|
20230824,140200,157461438,689,687,689,687,3
|
|
20230824,140100,157459374,688,687,689,687,134
|
|
20230824,140000,157367247,687,688,688,687,1917
|
|
20230824,135900,156048355,688,688,688,688,1251
|
|
20230824,135800,155187667,689,688,689,688,254
|
|
20230824,135700,155012913,688,686,688,686,6615
|
|
20230824,135600,150461851,688,688,688,688,0
|
|
20230824,135500,150461851,688,688,688,688,0
|
|
20230824,135400,150461851,688,688,688,688,2
|
|
20230824,135300,150460475,688,686,688,686,10001
|
|
20230824,135200,143582253,686,686,686,686,52
|
|
20230824,135100,143546581,683,684,684,683,617
|
|
20230824,135000,143125169,686,686,686,686,0
|
|
20230824,134900,143125169,686,686,686,686,0
|
|
20230824,134800,143125169,686,686,686,686,0
|
|
20230824,134700,143125169,686,686,686,686,5
|
|
20230824,134600,143121739,686,686,686,686,0
|
|
20230824,134500,143121739,686,686,686,686,0
|
|
20230824,134400,143121739,686,686,686,686,0
|
|
20230824,134300,143121739,686,687,687,686,17
|
|
20230824,134200,143110075,686,685,687,685,1004
|
|
20230824,134100,142422330,685,685,685,685,830
|
|
20230824,134000,141853780,685,685,685,685,0
|
|
20230824,133900,141853780,685,685,685,685,203
|
|
20230824,133800,141714725,685,685,685,685,103
|
|
20230824,133700,141644170,686,686,686,686,0
|
|
20230824,133600,141644170,686,686,686,686,0
|
|
20230824,133500,141644170,686,683,686,683,1473
|
|
20230824,133400,140638078,683,683,683,683,9
|
|
20230824,133300,140631931,687,687,687,687,0
|
|
20230824,133200,140631931,687,687,687,687,1
|
|
20230824,133100,140631244,683,683,683,683,1163
|
|
20230824,133000,139836915,683,684,684,683,158
|
|
20230824,132900,139728898,687,687,687,687,0
|
|
20230824,132800,139728898,687,687,687,687,0
|
|
20230824,132700,139728898,687,687,687,684,3
|
|
20230824,132600,139726840,684,684,684,684,0
|
|
20230824,132500,139726840,684,684,684,684,0
|
|
20230824,132400,139726840,684,686,686,684,733
|
|
20230824,132300,139225464,684,685,685,684,915
|
|
20230824,132200,138599602,686,686,686,686,0
|
|
20230824,132100,138599602,686,686,686,686,6
|
|
20230824,132000,138595486,686,686,686,686,770
|
|
20230824,131900,138067266,684,685,685,684,1980
|
|
20230824,131800,136712060,686,686,686,686,1
|
|
20230824,131700,136711374,684,684,684,684,0
|
|
20230824,131600,136711374,684,684,684,684,0
|
|
20230824,131500,136711374,684,684,684,684,0
|
|
20230824,131400,136711374,684,685,685,684,15000
|
|
20230824,131300,126450331,687,687,687,687,8
|
|
20230824,131200,126444835,687,687,687,687,0
|
|
20230824,131100,126444835,687,687,687,687,0
|
|
20230824,131000,126444835,687,687,687,687,0
|
|
20230824,130900,126444835,687,687,687,687,0
|
|
20230824,130800,126444835,687,687,687,687,0
|
|
20230824,130700,126444835,687,686,687,686,5
|
|
20230824,130600,126441404,685,685,685,685,1
|
|
20230824,130500,126440719,684,684,684,684,0
|
|
20230824,130400,126440719,684,685,685,684,1000
|
|
20230824,130300,125756658,684,684,684,684,0
|
|
20230824,130200,125756658,684,684,684,684,0
|
|
20230824,130100,125756658,684,684,684,684,0
|
|
20230824,130000,125756658,684,684,684,684,0
|
|
20230824,125900,125756658,684,684,684,684,0
|
|
20230824,125800,125756658,684,684,684,684,1223
|
|
20230824,125700,124920126,684,684,684,684,0
|
|
20230824,125600,124920126,684,684,684,684,0
|
|
20230824,125500,124920126,684,684,684,684,2058
|
|
20230824,125400,123512454,684,684,684,684,5846
|
|
20230824,125300,119513790,684,684,684,684,0
|
|
20230824,125200,119513790,684,684,684,684,3
|
|
20230824,125100,119511738,684,684,684,684,0
|
|
20230824,125000,119511738,684,684,684,684,2459
|
|
20230824,124900,117829782,685,685,685,685,1
|
|
20230824,124800,117829097,687,687,687,687,0
|
|
20230824,124700,117829097,687,687,687,687,24
|
|
20230824,124600,117812609,686,686,687,686,5
|
|
20230824,124500,117809178,685,685,686,685,3281
|
|
20230824,124400,115561671,686,686,686,686,0
|
|
20230824,124300,115561671,686,686,686,686,0
|
|
20230824,124200,115561671,686,685,686,685,243
|
|
20230824,124100,115395214,685,685,685,685,503
|
|
20230824,124000,115050659,685,685,685,685,0
|
|
20230824,123900,115050659,685,685,685,685,12
|
|
20230824,123800,115042439,685,685,685,685,50
|
|
20230824,123700,115008189,685,685,685,685,2711
|
|
20230824,123600,113151154,685,685,685,685,3950
|
|
20230824,123500,110445404,686,686,686,686,5700
|
|
20230824,123400,106535204,686,686,686,686,0
|
|
20230824,123300,106535204,686,686,686,686,15
|
|
20230824,123200,106524914,686,686,686,686,18
|
|
20230824,123100,106512566,686,685,686,685,820
|
|
20230824,123000,105950865,686,687,687,685,54
|
|
20230824,122900,105913839,686,686,686,686,4
|
|
20230824,122800,105911095,686,686,687,686,7
|
|
20230824,122700,105906292,687,686,687,685,19
|
|
20230824,122600,105893264,687,687,687,687,0
|
|
20230824,122500,105893264,687,686,687,686,3001
|
|
20230824,122400,103834577,687,687,687,687,0
|
|
20230824,122300,103834577,687,687,687,687,0
|
|
20230824,122200,103834577,687,686,687,686,2
|
|
20230824,122100,103833204,686,687,687,686,9
|
|
20230824,122000,103827025,688,685,688,685,16
|
|
20230824,121900,103816034,687,687,687,687,700
|
|
20230824,121800,103335134,687,686,687,686,1000
|
|
20230824,121700,102648832,686,685,686,685,551
|
|
20230824,121600,102271396,685,685,685,685,0
|
|
20230824,121500,102271396,685,685,685,685,1000
|
|
20230824,121400,101586396,685,685,685,685,25
|
|
20230824,121300,101569271,685,685,685,685,20
|
|
20230824,121200,101555571,685,685,685,685,2416
|
|
20230824,121100,99900611,686,686,686,686,0
|
|
20230824,121000,99900611,686,686,686,686,15
|
|
20230824,120900,99890321,686,686,686,686,200
|
|
20230824,120800,99753121,688,688,688,688,0
|
|
20230824,120700,99753121,688,688,688,688,0
|
|
20230824,120600,99753121,688,688,688,688,1
|
|
20230824,120500,99752433,688,688,688,688,2
|
|
20230824,120400,99751057,688,688,688,688,2
|
|
20230824,120300,99749681,688,688,688,688,0
|
|
20230824,120200,99749681,688,688,688,688,0
|
|
20230824,120100,99749681,688,688,688,688,0
|
|
20230824,120000,99749681,688,688,688,688,10
|
|
20230824,115900,99742801,686,686,686,686,0
|
|
20230824,115800,99742801,686,686,686,686,0
|
|
20230824,115700,99742801,686,686,686,686,0
|
|
20230824,115600,99742801,686,686,686,686,0
|
|
20230824,115500,99742801,686,686,686,686,0
|
|
20230824,115400,99742801,686,686,686,686,0
|
|
20230824,115300,99742801,686,686,686,686,198
|
|
20230824,115200,99606973,688,688,688,688,0
|
|
20230824,115100,99606973,688,688,688,688,1
|
|
20230824,115000,99606285,688,687,688,687,805
|
|
20230824,114900,99052545,687,687,687,687,0
|
|
20230824,114800,99052545,687,687,687,687,0
|
|
20230824,114700,99052545,687,687,687,687,10
|
|
20230824,114600,99045675,687,687,687,687,10
|
|
20230824,114500,99038805,685,685,685,685,2910
|
|
20230824,114400,97045455,685,685,685,685,100
|
|
20230824,114300,96976955,688,688,688,688,0
|
|
20230824,114200,96976955,688,688,688,688,0
|
|
20230824,114100,96976955,688,688,688,688,38
|
|
20230824,114000,96950811,688,688,688,688,20
|
|
20230824,113900,96937051,688,688,688,688,513
|
|
20230824,113800,96584107,690,690,690,690,0
|
|
20230824,113700,96584107,690,690,690,690,1
|
|
20230824,113600,96583417,685,690,690,685,3505
|
|
20230824,113500,94164992,690,690,690,690,0
|
|
20230824,113400,94164992,690,690,690,690,0
|
|
20230824,113300,94164992,690,690,690,690,500
|
|
20230824,113200,93819992,690,690,690,690,0
|
|
20230824,113100,93819992,690,690,690,690,1
|
|
20230824,113000,93819302,684,684,684,684,0
|
|
20230824,112900,93819302,684,684,684,684,0
|
|
20230824,112800,93819302,684,685,685,684,15860
|
|
20230824,112700,82970940,690,687,690,684,2003
|
|
20230824,112600,81600653,684,687,687,684,6719
|
|
20230824,112500,77003959,688,688,688,688,673
|
|
20230824,112400,76540935,690,690,690,690,0
|
|
20230824,112300,76540935,690,690,690,690,10
|
|
20230824,112200,76534035,690,690,690,690,0
|
|
20230824,112100,76534035,690,690,690,690,0
|
|
20230824,112000,76534035,690,690,690,690,1
|
|
20230824,111900,76533345,688,688,688,688,0
|
|
20230824,111800,76533345,688,689,689,688,570
|
|
20230824,111700,76141184,688,689,689,688,1094
|
|
20230824,111600,75387512,688,688,688,688,1
|
|
20230824,111500,75386824,690,690,690,690,21
|
|
20230824,111400,75372334,690,690,690,690,1
|
|
20230824,111300,75371644,688,688,688,688,20
|
|
20230824,111200,75357884,688,688,688,688,0
|
|
20230824,111100,75357884,688,688,688,688,448
|
|
20230824,111000,75049660,689,689,689,689,1
|
|
20230824,110900,75048971,690,690,690,690,2
|
|
20230824,110800,75047591,688,688,688,688,0
|
|
20230824,110700,75047591,688,689,689,688,1200
|
|
20230824,110600,74221151,690,690,690,690,0
|
|
20230824,110500,74221151,690,690,690,690,0
|
|
20230824,110400,74221151,690,690,690,690,0
|
|
20230824,110300,74221151,690,690,690,690,0
|
|
20230824,110200,74221151,690,690,690,690,0
|
|
20230824,110100,74221151,690,690,690,690,0
|
|
20230824,110000,74221151,690,690,690,690,0
|
|
20230824,105900,74221151,690,690,690,690,1
|
|
20230824,105800,74220461,690,690,690,690,0
|
|
20230824,105700,74220461,690,690,690,690,2
|
|
20230824,105600,74219081,689,689,689,689,7
|
|
20230824,105500,74214258,690,690,690,690,1
|
|
20230824,105400,74213568,689,689,689,689,0
|
|
20230824,105300,74213568,689,689,689,689,404
|
|
20230824,105200,73935212,689,689,689,689,0
|
|
20230824,105100,73935212,689,689,689,689,10
|
|
20230824,105000,73928322,689,689,689,689,0
|
|
20230824,104900,73928322,689,689,689,689,134
|
|
20230824,104800,73835996,690,690,690,690,2
|
|
20230824,104700,73834616,689,688,689,688,1850
|
|
20230824,104600,72560950,688,690,690,688,2302
|
|
20230824,104500,70977170,690,690,690,690,0
|
|
20230824,104400,70977170,690,689,690,689,1210
|
|
20230824,104300,70143474,690,690,690,689,202
|
|
20230824,104200,70004095,690,688,690,688,859
|
|
20230824,104100,69411503,688,688,688,688,0
|
|
20230824,104000,69411503,688,688,688,688,2
|
|
20230824,103900,69410127,688,688,688,688,0
|
|
20230824,103800,69410127,688,686,688,686,3001
|
|
20230824,103700,67351439,686,687,687,686,3370
|
|
20230824,103600,65039579,688,688,688,688,10
|
|
20230824,103500,65032699,689,689,689,689,0
|
|
20230824,103400,65032699,689,689,689,689,0
|
|
20230824,103300,65032699,689,689,689,689,100
|
|
20230824,103200,64963799,689,689,689,689,200
|
|
20230824,103100,64825999,689,689,689,689,0
|
|
20230824,103000,64825999,689,689,689,689,1
|
|
20230824,102900,64825310,688,688,688,688,0
|
|
20230824,102800,64825310,688,690,690,687,1854
|
|
20230824,102700,63551335,689,689,689,689,0
|
|
20230824,102600,63551335,689,689,689,689,0
|
|
20230824,102500,63551335,689,690,690,689,24
|
|
20230824,102400,63534798,689,689,690,689,374
|
|
20230824,102300,63276753,690,690,690,690,42
|
|
20230824,102200,63247773,690,690,690,690,1
|
|
20230824,102100,63247083,689,689,689,689,124
|
|
20230824,102000,63161647,690,690,690,690,1
|
|
20230824,101900,63160957,689,689,689,689,1
|
|
20230824,101800,63160268,689,689,690,689,2505
|
|
20230824,101700,61431823,689,689,689,689,870
|
|
20230824,101600,60832393,689,689,689,689,0
|
|
20230824,101500,60832393,689,689,689,689,890
|
|
20230824,101400,60219183,689,689,689,689,2396
|
|
20230824,101300,58568339,689,689,689,689,6
|
|
20230824,101200,58564205,689,687,689,687,107
|
|
20230824,101100,58490596,687,687,688,687,402
|
|
20230824,101000,58214222,687,687,687,687,1175
|
|
20230824,100900,57406997,687,687,687,687,13
|
|
20230824,100800,57398066,688,688,688,688,0
|
|
20230824,100700,57398066,688,688,688,688,376
|
|
20230824,100600,57139378,689,689,689,687,2427
|
|
20230824,100500,55469305,686,686,686,686,0
|
|
20230824,100400,55469305,686,686,686,686,0
|
|
20230824,100300,55469305,686,686,686,686,0
|
|
20230824,100200,55469305,686,686,686,686,0
|
|
20230824,100100,55469305,686,686,686,686,0
|
|
20230824,100000,55469305,686,686,686,686,2
|
|
20230824,095900,55467933,686,686,686,686,0
|
|
20230824,095800,55467933,686,686,686,686,0
|
|
20230824,095700,55467933,686,686,686,686,181
|
|
20230824,095600,55343767,687,687,687,687,19
|
|
20230824,095500,55330714,690,690,690,690,0
|
|
20230824,095400,55330714,690,690,690,690,201
|
|
20230824,095300,55192024,686,685,686,685,2180
|
|
20230824,095200,53698713,685,685,685,685,70
|
|
20230824,095100,53650763,685,685,685,685,20
|
|
20230824,095000,53637063,685,685,685,684,2431
|
|
20230824,094900,51971834,685,686,686,685,842
|
|
20230824,094800,51394622,686,686,689,686,682
|
|
20230824,094700,50926767,690,690,690,690,500
|
|
20230824,094600,50581767,687,686,687,686,1506
|
|
20230824,094500,49547149,687,687,687,687,1
|
|
20230824,094400,49546462,686,686,686,686,0
|
|
20230824,094300,49546462,686,686,686,686,1810
|
|
20230824,094200,48304802,687,687,687,687,4903
|
|
20230824,094100,44936441,687,687,687,687,1279
|
|
20230824,094000,44057768,688,689,689,688,1145
|
|
20230824,093900,43269997,688,689,689,688,6837
|
|
20230824,093800,38559450,690,690,690,690,14
|
|
20230824,093700,38549790,690,691,691,690,4806
|
|
20230824,093600,35233580,691,691,691,691,0
|
|
20230824,093500,35233580,691,691,691,691,31
|
|
20230824,093400,35212159,691,691,691,691,621
|
|
20230824,093300,34783048,691,691,691,691,166
|
|
20230824,093200,34668342,691,690,691,690,7
|
|
20230824,093100,34663507,691,691,691,691,2
|
|
20230824,093000,34662125,691,690,691,690,1055
|
|
20230824,092900,33933125,691,691,691,691,1
|
|
20230824,092800,33932434,690,690,690,690,408
|
|
20230824,092700,33650914,691,691,691,691,587
|
|
20230824,092600,33245297,690,690,690,690,4725
|
|
20230824,092500,29985047,690,690,690,690,100
|
|
20230824,092400,29916047,690,690,690,690,0
|
|
20230824,092300,29916047,690,690,690,690,1000
|
|
20230824,092200,29226047,690,690,690,689,1735
|
|
20230824,092100,28028902,690,690,690,690,300
|
|
20230824,092000,27821902,690,690,690,690,14
|
|
20230824,091900,27812242,690,690,690,690,37
|
|
20230824,091800,27786712,690,689,690,689,2721
|
|
20230824,091700,25911890,689,689,689,689,532
|
|
20230824,091600,25545342,692,692,692,692,0
|
|
20230824,091500,25545342,692,689,693,689,216
|
|
20230824,091400,25395914,693,690,693,689,3374
|
|
20230824,091300,23062661,690,689,690,689,301
|
|
20230824,091200,22855271,690,691,693,689,463
|
|
20230824,091100,22536185,693,693,693,693,0
|
|
20230824,091000,22536185,693,690,693,690,3148
|
|
20230824,090900,20361660,693,692,693,692,3714
|
|
20230824,090800,17787918,693,693,693,693,0
|
|
20230824,090700,17787918,693,691,693,689,1864
|
|
20230824,090600,16498049,692,692,692,692,1
|
|
20230824,090500,16497357,690,690,690,690,144
|
|
20230824,090400,16397997,688,690,690,688,59
|
|
20230824,090300,16357362,690,694,694,690,1553
|
|
20230824,090200,15285032,694,695,695,688,665
|
|
20230824,090100,14826266,688,684,697,684,10749
|
|
20230824,090000,7362930,691,690,691,690,10669
|