612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190900,183751966,690,690,690,690,2095
|
|
20230825,190800,183751966,690,690,690,690,0
|
|
20230825,190700,183751966,690,690,690,690,0
|
|
20230825,190600,183751966,690,690,690,690,0
|
|
20230825,190500,183751966,690,690,690,690,0
|
|
20230825,190400,183751966,690,690,690,690,0
|
|
20230825,190300,183751966,690,690,690,690,0
|
|
20230825,190200,183751966,690,690,690,690,0
|
|
20230825,190100,183751966,690,690,690,690,0
|
|
20230825,190000,183751966,690,690,690,690,0
|
|
20230825,185900,183751966,690,690,690,690,0
|
|
20230825,185800,183751966,690,690,690,690,0
|
|
20230825,185700,183751966,690,690,690,690,0
|
|
20230825,185600,183751966,690,690,690,690,0
|
|
20230825,185500,183751966,690,690,690,690,0
|
|
20230825,185400,183751966,690,690,690,690,0
|
|
20230825,185300,183751966,690,690,690,690,0
|
|
20230825,185200,183751966,690,690,690,690,0
|
|
20230825,185100,183751966,690,690,690,690,0
|
|
20230825,185000,183751966,690,690,690,690,0
|
|
20230825,184900,183751966,690,690,690,690,0
|
|
20230825,184800,183751966,690,690,690,690,0
|
|
20230825,184700,183751966,690,690,690,690,0
|
|
20230825,184600,183751966,690,690,690,690,0
|
|
20230825,184500,183751966,690,690,690,690,0
|
|
20230825,184400,183751966,690,690,690,690,0
|
|
20230825,184300,183751966,690,690,690,690,0
|
|
20230825,184200,183751966,690,690,690,690,0
|
|
20230825,184100,183751966,690,690,690,690,0
|
|
20230825,184000,183751966,690,690,690,690,0
|
|
20230825,183900,183751966,690,690,690,690,2095
|
|
20230825,183800,183751966,690,690,690,690,0
|
|
20230825,183700,183751966,690,690,690,690,0
|
|
20230825,183600,183751966,690,690,690,690,0
|
|
20230825,183500,183751966,690,690,690,690,0
|
|
20230825,183400,183751966,690,690,690,690,0
|
|
20230825,183300,183751966,690,690,690,690,0
|
|
20230825,183200,183751966,690,690,690,690,0
|
|
20230825,183100,183751966,690,690,690,690,0
|
|
20230825,183000,183751966,690,690,690,690,0
|
|
20230825,182900,183751966,690,690,690,690,0
|
|
20230825,182800,183751966,690,690,690,690,0
|
|
20230825,182700,183751966,690,690,690,690,0
|
|
20230825,182600,183751966,690,690,690,690,0
|
|
20230825,182500,183751966,690,690,690,690,0
|
|
20230825,182400,183751966,690,690,690,690,0
|
|
20230825,182300,183751966,690,690,690,690,0
|
|
20230825,182200,183751966,690,690,690,690,0
|
|
20230825,182100,183751966,690,690,690,690,0
|
|
20230825,182000,183751966,690,690,690,690,0
|
|
20230825,181900,183751966,690,690,690,690,0
|
|
20230825,181800,183751966,690,690,690,690,0
|
|
20230825,181700,183751966,690,690,690,690,0
|
|
20230825,181600,183751966,690,690,690,690,0
|
|
20230825,181500,183751966,690,690,690,690,0
|
|
20230825,181400,183751966,690,690,690,690,0
|
|
20230825,181300,183751966,690,690,690,690,0
|
|
20230825,181200,183751966,690,690,690,690,0
|
|
20230825,181100,183751966,690,690,690,690,0
|
|
20230825,181000,183751966,690,690,690,690,0
|
|
20230825,180900,183751966,690,690,690,690,2095
|
|
20230825,180800,183751966,690,690,690,690,0
|
|
20230825,180700,183751966,690,690,690,690,0
|
|
20230825,180600,183751966,690,690,690,690,0
|
|
20230825,180500,183751966,690,690,690,690,0
|
|
20230825,180400,183751966,690,690,690,690,0
|
|
20230825,180300,183751966,690,690,690,690,0
|
|
20230825,180200,183751966,690,690,690,690,0
|
|
20230825,180100,183751966,690,690,690,690,0
|
|
20230825,180000,183751966,690,690,690,690,0
|
|
20230825,175900,183751966,690,690,690,690,0
|
|
20230825,175800,183751966,690,690,690,690,0
|
|
20230825,175700,183751966,690,690,690,690,0
|
|
20230825,175600,183751966,690,690,690,690,0
|
|
20230825,175500,183751966,690,690,690,690,0
|
|
20230825,175400,183751966,690,690,690,690,0
|
|
20230825,175300,183751966,690,690,690,690,0
|
|
20230825,175200,183751966,690,690,690,690,0
|
|
20230825,175100,183751966,690,690,690,690,0
|
|
20230825,175000,183751966,690,690,690,690,0
|
|
20230825,174900,183751966,690,690,690,690,0
|
|
20230825,174800,183751966,690,690,690,690,0
|
|
20230825,174700,183751966,690,690,690,690,0
|
|
20230825,174600,183751966,690,690,690,690,0
|
|
20230825,174500,183751966,690,690,690,690,0
|
|
20230825,174400,183751966,690,690,690,690,0
|
|
20230825,174300,183751966,690,690,690,690,0
|
|
20230825,174200,183751966,690,690,690,690,0
|
|
20230825,174100,183751966,690,690,690,690,0
|
|
20230825,174000,183751966,690,690,690,690,0
|
|
20230825,173900,183751966,690,690,690,690,2095
|
|
20230825,173800,183751966,690,690,690,690,0
|
|
20230825,173700,183751966,690,690,690,690,0
|
|
20230825,173600,183751966,690,690,690,690,0
|
|
20230825,173500,183751966,690,690,690,690,0
|
|
20230825,173400,183751966,690,690,690,690,0
|
|
20230825,173300,183751966,690,690,690,690,0
|
|
20230825,173200,183751966,690,690,690,690,0
|
|
20230825,173100,183751966,690,690,690,690,0
|
|
20230825,173000,183751966,690,690,690,690,0
|
|
20230825,172900,183751966,690,690,690,690,0
|
|
20230825,172800,183751966,690,690,690,690,0
|
|
20230825,172700,183751966,690,690,690,690,0
|
|
20230825,172600,183751966,690,690,690,690,0
|
|
20230825,172500,183751966,690,690,690,690,0
|
|
20230825,172400,183751966,690,690,690,690,0
|
|
20230825,172300,183751966,690,690,690,690,0
|
|
20230825,172200,183751966,690,690,690,690,0
|
|
20230825,172100,183751966,690,690,690,690,0
|
|
20230825,172000,183751966,690,690,690,690,0
|
|
20230825,171900,183751966,690,690,690,690,0
|
|
20230825,171800,183751966,690,690,690,690,0
|
|
20230825,171700,183751966,690,690,690,690,0
|
|
20230825,171600,183751966,690,690,690,690,0
|
|
20230825,171500,183751966,690,690,690,690,0
|
|
20230825,171400,183751966,690,690,690,690,0
|
|
20230825,171300,183751966,690,690,690,690,0
|
|
20230825,171200,183751966,690,690,690,690,0
|
|
20230825,171100,183751966,690,690,690,690,0
|
|
20230825,171000,183751966,690,690,690,690,0
|
|
20230825,170900,183751966,690,690,690,690,2095
|
|
20230825,170800,183751966,690,690,690,690,0
|
|
20230825,170700,183751966,690,690,690,690,0
|
|
20230825,170600,183751966,690,690,690,690,0
|
|
20230825,170500,183751966,690,690,690,690,0
|
|
20230825,170400,183751966,690,690,690,690,0
|
|
20230825,170300,183751966,690,690,690,690,0
|
|
20230825,170200,183751966,690,690,690,690,0
|
|
20230825,170100,183751966,690,690,690,690,0
|
|
20230825,170000,183751966,690,690,690,690,0
|
|
20230825,165900,183751966,690,690,690,690,0
|
|
20230825,165800,183751966,690,690,690,690,0
|
|
20230825,165700,183751966,690,690,690,690,0
|
|
20230825,165600,183751966,690,690,690,690,0
|
|
20230825,165500,183751966,690,690,690,690,0
|
|
20230825,165400,183751966,690,690,690,690,0
|
|
20230825,165300,183751966,690,690,690,690,0
|
|
20230825,165200,183751966,690,690,690,690,0
|
|
20230825,165100,183751966,690,690,690,690,0
|
|
20230825,165000,183751966,690,690,690,690,0
|
|
20230825,164900,183751966,690,690,690,690,0
|
|
20230825,164800,183751966,690,690,690,690,0
|
|
20230825,164700,183751966,690,690,690,690,0
|
|
20230825,164600,183751966,690,690,690,690,0
|
|
20230825,164500,183751966,690,690,690,690,0
|
|
20230825,164400,183751966,690,690,690,690,0
|
|
20230825,164300,183751966,690,690,690,690,0
|
|
20230825,164200,183751966,690,690,690,690,0
|
|
20230825,164100,183751966,690,690,690,690,0
|
|
20230825,164000,183751966,690,690,690,690,0
|
|
20230825,163900,183751966,690,690,690,690,2095
|
|
20230825,163800,183751966,690,690,690,690,0
|
|
20230825,163700,183751966,690,690,690,690,0
|
|
20230825,163600,183751966,690,690,690,690,0
|
|
20230825,163500,183751966,690,690,690,690,0
|
|
20230825,163400,183751966,690,690,690,690,0
|
|
20230825,163300,183751966,690,690,690,690,0
|
|
20230825,163200,183751966,690,690,690,690,0
|
|
20230825,163100,183751966,690,690,690,690,0
|
|
20230825,163000,183751966,690,690,690,690,0
|
|
20230825,162900,183751966,690,690,690,690,0
|
|
20230825,162800,183751966,690,690,690,690,0
|
|
20230825,162700,183751966,690,690,690,690,0
|
|
20230825,162600,183751966,690,690,690,690,0
|
|
20230825,162500,183751966,690,690,690,690,0
|
|
20230825,162400,183751966,690,690,690,690,0
|
|
20230825,162300,183751966,690,690,690,690,0
|
|
20230825,162200,183751966,690,690,690,690,0
|
|
20230825,162100,183751966,690,690,690,690,0
|
|
20230825,162000,183751966,690,690,690,690,0
|
|
20230825,161900,183751966,690,690,690,690,0
|
|
20230825,161800,183751966,690,690,690,690,0
|
|
20230825,161700,183751966,690,690,690,690,0
|
|
20230825,161600,183751966,690,690,690,690,0
|
|
20230825,161500,183751966,690,690,690,690,0
|
|
20230825,161400,183751966,690,690,690,690,0
|
|
20230825,161300,183751966,690,690,690,690,0
|
|
20230825,161200,183751966,690,690,690,690,0
|
|
20230825,161100,183751966,690,690,690,690,0
|
|
20230825,161000,183751966,690,690,690,690,0
|
|
20230825,160900,183751966,690,690,690,690,2095
|
|
20230825,160800,183751966,690,690,690,690,0
|
|
20230825,160700,183751966,690,690,690,690,0
|
|
20230825,160600,183751966,690,690,690,690,0
|
|
20230825,160500,183751966,690,690,690,690,0
|
|
20230825,160400,183751966,690,690,690,690,0
|
|
20230825,160300,183751966,690,690,690,690,0
|
|
20230825,160200,183751966,690,690,690,690,0
|
|
20230825,160100,183751966,690,690,690,690,0
|
|
20230825,160000,183751966,690,690,690,690,0
|
|
20230825,155900,183751966,690,690,690,690,0
|
|
20230825,155800,183751966,690,690,690,690,0
|
|
20230825,155700,183751966,690,690,690,690,0
|
|
20230825,155600,183751966,690,690,690,690,0
|
|
20230825,155500,183751966,690,690,690,690,0
|
|
20230825,155400,183751966,690,690,690,690,0
|
|
20230825,155300,183751966,690,690,690,690,0
|
|
20230825,155200,183751966,690,690,690,690,0
|
|
20230825,155100,183751966,690,690,690,690,0
|
|
20230825,155000,183751966,690,690,690,690,0
|
|
20230825,154900,183751966,690,690,690,690,0
|
|
20230825,154800,183751966,690,690,690,690,0
|
|
20230825,154700,183751966,690,690,690,690,0
|
|
20230825,154600,183751966,690,690,690,690,0
|
|
20230825,154500,183751966,690,690,690,690,0
|
|
20230825,154400,183751966,690,690,690,690,0
|
|
20230825,154300,183751966,690,690,690,690,0
|
|
20230825,154200,183751966,690,690,690,690,0
|
|
20230825,154100,183751966,690,690,690,690,0
|
|
20230825,154000,183751966,690,690,690,690,0
|
|
20230825,153900,183751966,690,690,690,690,2095
|
|
20230825,153800,183751966,690,690,690,690,0
|
|
20230825,153700,183751966,690,690,690,690,0
|
|
20230825,153600,183751966,690,690,690,690,0
|
|
20230825,153500,183751966,690,690,690,690,0
|
|
20230825,153400,183751966,690,690,690,690,0
|
|
20230825,153300,183751966,690,690,690,690,0
|
|
20230825,153200,183751966,690,690,690,690,0
|
|
20230825,153100,183751966,690,690,690,690,0
|
|
20230825,153000,183751966,690,690,690,690,2095
|
|
20230825,152900,182306416,691,691,691,691,0
|
|
20230825,152800,182306416,691,691,691,691,0
|
|
20230825,152700,182306416,691,691,691,691,0
|
|
20230825,152600,182306416,691,691,691,691,0
|
|
20230825,152500,182306416,691,691,691,691,0
|
|
20230825,152400,182306416,691,691,691,691,0
|
|
20230825,152300,182306416,691,691,691,691,0
|
|
20230825,152200,182306416,691,691,691,691,0
|
|
20230825,152100,182306416,691,691,691,691,0
|
|
20230825,152000,182306416,691,691,691,691,0
|
|
20230825,151900,182306416,691,691,691,691,0
|
|
20230825,151800,182306416,691,691,691,691,0
|
|
20230825,151700,182306416,691,691,691,691,0
|
|
20230825,151600,182306416,691,691,691,691,0
|
|
20230825,151500,182306416,691,691,691,691,0
|
|
20230825,151400,182306416,691,691,691,691,5000
|
|
20230825,151300,178851416,691,691,691,691,0
|
|
20230825,151200,178851416,691,691,691,691,0
|
|
20230825,151100,178851416,691,691,691,691,73
|
|
20230825,151000,178800973,691,691,691,691,0
|
|
20230825,150900,178800973,691,691,691,691,1002
|
|
20230825,150800,178108591,691,691,691,691,11
|
|
20230825,150700,178100990,690,688,690,688,329
|
|
20230825,150600,177874058,688,688,688,688,100
|
|
20230825,150500,177805258,688,688,688,688,7
|
|
20230825,150400,177800442,688,688,688,688,10
|
|
20230825,150300,177793562,690,690,690,690,0
|
|
20230825,150200,177793562,690,690,690,690,0
|
|
20230825,150100,177793562,690,690,690,690,0
|
|
20230825,150000,177793562,690,690,690,690,0
|
|
20230825,145900,177793562,690,690,690,690,1
|
|
20230825,145800,177792872,690,690,690,690,0
|
|
20230825,145700,177792872,690,690,690,690,0
|
|
20230825,145600,177792872,690,690,690,690,0
|
|
20230825,145500,177792872,690,690,690,690,0
|
|
20230825,145400,177792872,690,690,690,690,2000
|
|
20230825,145300,176412872,690,690,690,690,0
|
|
20230825,145200,176412872,690,690,690,690,1
|
|
20230825,145100,176412182,687,687,687,687,0
|
|
20230825,145000,176412182,687,687,687,687,0
|
|
20230825,144900,176412182,687,687,687,687,0
|
|
20230825,144800,176412182,687,687,687,687,0
|
|
20230825,144700,176412182,687,688,688,687,23
|
|
20230825,144600,176396379,687,687,687,687,0
|
|
20230825,144500,176396379,687,687,687,687,0
|
|
20230825,144400,176396379,687,687,687,687,0
|
|
20230825,144300,176396379,687,687,687,687,256
|
|
20230825,144200,176220507,687,687,687,687,0
|
|
20230825,144100,176220507,687,687,687,687,0
|
|
20230825,144000,176220507,687,687,687,687,0
|
|
20230825,143900,176220507,687,687,687,687,0
|
|
20230825,143800,176220507,687,687,687,687,0
|
|
20230825,143700,176220507,687,687,687,687,0
|
|
20230825,143600,176220507,687,687,687,687,0
|
|
20230825,143500,176220507,687,687,687,687,0
|
|
20230825,143400,176220507,687,687,687,687,50
|
|
20230825,143300,176186157,690,690,690,690,0
|
|
20230825,143200,176186157,690,690,690,690,0
|
|
20230825,143100,176186157,690,688,690,687,5001
|
|
20230825,143000,172749944,690,690,690,690,3711
|
|
20230825,142900,170189354,688,688,688,688,0
|
|
20230825,142800,170189354,688,689,689,688,11
|
|
20230825,142700,170181785,689,689,689,689,4
|
|
20230825,142600,170179029,689,689,689,689,0
|
|
20230825,142500,170179029,689,689,689,689,31
|
|
20230825,142400,170157670,690,690,690,690,734
|
|
20230825,142300,169651210,690,690,690,690,0
|
|
20230825,142200,169651210,690,690,690,690,20
|
|
20230825,142100,169637410,690,690,690,690,0
|
|
20230825,142000,169637410,690,690,690,690,0
|
|
20230825,141900,169637410,690,690,690,690,0
|
|
20230825,141800,169637410,690,690,690,690,0
|
|
20230825,141700,169637410,690,690,690,690,0
|
|
20230825,141600,169637410,690,690,690,690,0
|
|
20230825,141500,169637410,690,690,690,690,1
|
|
20230825,141400,169636720,689,689,689,689,1
|
|
20230825,141300,169636031,689,689,689,689,0
|
|
20230825,141200,169636031,689,689,689,689,0
|
|
20230825,141100,169636031,689,689,689,689,0
|
|
20230825,141000,169636031,689,689,689,689,1
|
|
20230825,140900,169635342,688,688,688,688,0
|
|
20230825,140800,169635342,688,688,688,688,0
|
|
20230825,140700,169635342,688,690,690,688,5028
|
|
20230825,140600,166175054,690,690,690,690,9
|
|
20230825,140500,166168844,690,690,690,690,1
|
|
20230825,140400,166168154,689,689,689,689,60
|
|
20230825,140300,166126814,690,690,690,690,0
|
|
20230825,140200,166126814,690,690,690,690,0
|
|
20230825,140100,166126814,690,690,690,690,0
|
|
20230825,140000,166126814,690,690,690,690,0
|
|
20230825,135900,166126814,690,690,690,690,0
|
|
20230825,135800,166126814,690,690,690,690,0
|
|
20230825,135700,166126814,690,690,690,690,0
|
|
20230825,135600,166126814,690,690,690,690,0
|
|
20230825,135500,166126814,690,690,690,690,0
|
|
20230825,135400,166126814,690,690,690,690,0
|
|
20230825,135300,166126814,690,690,690,690,1
|
|
20230825,135200,166126124,688,690,690,688,2230
|
|
20230825,135100,164588800,690,691,691,690,11586
|
|
20230825,135000,156594459,690,690,690,690,500
|
|
20230825,134900,156249459,691,691,691,691,0
|
|
20230825,134800,156249459,691,691,691,691,0
|
|
20230825,134700,156249459,691,691,691,691,0
|
|
20230825,134600,156249459,691,691,691,691,0
|
|
20230825,134500,156249459,691,691,691,691,0
|
|
20230825,134400,156249459,691,691,691,691,0
|
|
20230825,134300,156249459,691,691,691,691,443
|
|
20230825,134200,155943346,692,691,692,691,1003
|
|
20230825,134100,155250270,692,691,692,691,6
|
|
20230825,134000,155246123,693,693,693,693,0
|
|
20230825,133900,155246123,693,693,693,693,0
|
|
20230825,133800,155246123,693,693,693,693,0
|
|
20230825,133700,155246123,693,693,693,693,0
|
|
20230825,133600,155246123,693,693,693,693,0
|
|
20230825,133500,155246123,693,692,693,692,1000
|
|
20230825,133400,154553178,692,692,692,692,1
|
|
20230825,133300,154552486,691,691,691,691,0
|
|
20230825,133200,154552486,691,691,691,691,0
|
|
20230825,133100,154552486,691,691,691,691,1088
|
|
20230825,133000,153800678,692,692,692,692,0
|
|
20230825,132900,153800678,692,692,692,692,0
|
|
20230825,132800,153800678,692,692,692,692,0
|
|
20230825,132700,153800678,692,691,692,691,106
|
|
20230825,132600,153727379,693,693,693,693,0
|
|
20230825,132500,153727379,693,693,693,693,0
|
|
20230825,132400,153727379,693,693,693,693,0
|
|
20230825,132300,153727379,693,693,693,693,0
|
|
20230825,132200,153727379,693,693,693,693,0
|
|
20230825,132100,153727379,693,693,693,693,0
|
|
20230825,132000,153727379,693,693,693,693,10
|
|
20230825,131900,153720449,693,693,693,693,0
|
|
20230825,131800,153720449,693,693,693,693,0
|
|
20230825,131700,153720449,693,693,693,693,1
|
|
20230825,131600,153719756,691,692,692,691,391
|
|
20230825,131500,153449570,693,693,693,693,1
|
|
20230825,131400,153448877,694,694,694,694,0
|
|
20230825,131300,153448877,694,694,694,694,2
|
|
20230825,131200,153447489,694,694,694,694,0
|
|
20230825,131100,153447489,694,694,694,694,0
|
|
20230825,131000,153447489,694,694,694,694,0
|
|
20230825,130900,153447489,694,693,694,693,22
|
|
20230825,130800,153432240,693,693,693,693,0
|
|
20230825,130700,153432240,693,692,693,692,7661
|
|
20230825,130600,148124238,692,692,692,692,0
|
|
20230825,130500,148124238,692,692,692,692,300
|
|
20230825,130400,147916638,692,692,692,692,0
|
|
20230825,130300,147916638,692,692,692,692,1000
|
|
20230825,130200,147224638,692,692,692,692,1
|
|
20230825,130100,147223946,691,691,691,691,1
|
|
20230825,130000,147223255,692,692,692,692,0
|
|
20230825,125900,147223255,692,692,692,692,1
|
|
20230825,125800,147222563,691,691,691,691,15
|
|
20230825,125700,147212198,692,692,692,692,0
|
|
20230825,125600,147212198,692,692,692,692,100
|
|
20230825,125500,147142998,692,692,692,692,0
|
|
20230825,125400,147142998,692,692,692,692,0
|
|
20230825,125300,147142998,692,691,692,691,92
|
|
20230825,125200,147079335,692,692,692,692,500
|
|
20230825,125100,146733335,691,691,691,691,46
|
|
20230825,125000,146701549,691,691,691,691,5
|
|
20230825,124900,146698094,690,690,690,690,828
|
|
20230825,124800,146126774,692,692,692,692,5
|
|
20230825,124700,146123314,692,692,692,692,0
|
|
20230825,124600,146123314,692,692,692,692,0
|
|
20230825,124500,146123314,692,692,692,692,1
|
|
20230825,124400,146122622,690,691,691,690,5000
|
|
20230825,124300,142672593,693,693,693,693,0
|
|
20230825,124200,142672593,693,693,693,693,0
|
|
20230825,124100,142672593,693,693,693,693,0
|
|
20230825,124000,142672593,693,693,693,693,1
|
|
20230825,123900,142671900,690,692,692,690,5000
|
|
20230825,123800,139220720,693,693,693,693,1
|
|
20230825,123700,139220027,692,692,692,692,300
|
|
20230825,123600,139012427,693,693,693,693,1
|
|
20230825,123500,139011734,692,692,692,692,1
|
|
20230825,123400,139011042,693,693,693,693,1000
|
|
20230825,123300,138318042,693,692,693,692,610
|
|
20230825,123200,137895921,692,692,692,692,0
|
|
20230825,123100,137895921,692,692,692,692,0
|
|
20230825,123000,137895921,692,691,692,691,36
|
|
20230825,122900,137871044,692,692,692,692,1
|
|
20230825,122800,137870352,690,690,690,690,0
|
|
20230825,122700,137870352,690,692,692,690,8000
|
|
20230825,122600,132347022,693,693,693,693,504
|
|
20230825,122500,131997750,693,693,693,693,10
|
|
20230825,122400,131990820,693,693,693,693,0
|
|
20230825,122300,131990820,693,692,693,692,1001
|
|
20230825,122200,131298127,693,692,693,692,981
|
|
20230825,122100,130619274,693,692,693,692,1030
|
|
20230825,122000,129906511,692,692,692,692,0
|
|
20230825,121900,129906511,692,692,692,692,0
|
|
20230825,121800,129906511,692,691,692,691,303
|
|
20230825,121700,129696837,690,690,690,690,0
|
|
20230825,121600,129696837,690,690,690,690,0
|
|
20230825,121500,129696837,690,691,691,690,2001
|
|
20230825,121400,128314147,691,690,691,690,3630
|
|
20230825,121300,125807942,691,691,691,691,5
|
|
20230825,121200,125804487,690,690,690,690,9320
|
|
20230825,121100,119373687,690,688,690,688,6349
|
|
20230825,121000,114995463,688,688,688,688,150
|
|
20230825,120900,114892263,688,688,688,688,3714
|
|
20230825,120800,112337031,688,688,688,688,0
|
|
20230825,120700,112337031,688,688,688,688,31
|
|
20230825,120600,112315703,689,689,689,689,0
|
|
20230825,120500,112315703,689,689,689,689,1
|
|
20230825,120400,112315014,690,690,690,690,0
|
|
20230825,120300,112315014,690,690,690,690,0
|
|
20230825,120200,112315014,690,690,690,690,1
|
|
20230825,120100,112314324,689,689,689,689,1049
|
|
20230825,120000,111591563,689,689,689,689,60
|
|
20230825,115900,111550223,689,689,689,689,0
|
|
20230825,115800,111550223,689,689,689,689,0
|
|
20230825,115700,111550223,689,689,689,689,1
|
|
20230825,115600,111549534,689,689,689,689,429
|
|
20230825,115500,111253953,690,690,690,690,0
|
|
20230825,115400,111253953,690,690,690,690,0
|
|
20230825,115300,111253953,690,690,690,690,0
|
|
20230825,115200,111253953,690,690,690,690,0
|
|
20230825,115100,111253953,690,690,690,690,0
|
|
20230825,115000,111253953,690,690,690,690,1
|
|
20230825,114900,111253263,689,689,689,689,244
|
|
20230825,114800,111085147,690,690,690,690,0
|
|
20230825,114700,111085147,690,690,690,690,0
|
|
20230825,114600,111085147,690,690,690,690,0
|
|
20230825,114500,111085147,690,690,690,690,111
|
|
20230825,114400,111008557,690,690,690,690,0
|
|
20230825,114300,111008557,690,690,690,690,500
|
|
20230825,114200,110663557,690,690,690,690,0
|
|
20230825,114100,110663557,690,690,690,690,3325
|
|
20230825,114000,108369307,690,690,690,690,1
|
|
20230825,113900,108368617,689,689,689,689,0
|
|
20230825,113800,108368617,689,689,689,689,0
|
|
20230825,113700,108368617,689,689,689,689,119
|
|
20230825,113600,108286626,690,689,690,689,882
|
|
20230825,113500,107678927,687,687,687,687,0
|
|
20230825,113400,107678927,687,687,687,687,231
|
|
20230825,113300,107520230,689,689,689,689,14
|
|
20230825,113200,107510584,689,689,689,689,0
|
|
20230825,113100,107510584,689,689,689,689,0
|
|
20230825,113000,107510584,689,689,689,689,0
|
|
20230825,112900,107510584,689,689,689,689,0
|
|
20230825,112800,107510584,689,689,689,689,1
|
|
20230825,112700,107509895,687,687,687,687,0
|
|
20230825,112600,107509895,687,687,687,687,600
|
|
20230825,112500,107097695,688,688,688,688,1
|
|
20230825,112400,107097007,685,687,687,685,703
|
|
20230825,112300,106615211,689,689,689,689,0
|
|
20230825,112200,106615211,689,689,689,689,0
|
|
20230825,112100,106615211,689,689,689,689,0
|
|
20230825,112000,106615211,689,689,689,689,0
|
|
20230825,111900,106615211,689,689,689,689,51
|
|
20230825,111800,106580072,685,685,685,685,0
|
|
20230825,111700,106580072,685,685,685,685,0
|
|
20230825,111600,106580072,685,687,687,685,1297
|
|
20230825,111500,105690355,689,689,689,686,1003
|
|
20230825,111400,105002287,687,687,687,687,356
|
|
20230825,111300,104757715,689,689,689,689,0
|
|
20230825,111200,104757715,689,689,689,689,50
|
|
20230825,111100,104723265,689,689,689,689,763
|
|
20230825,111000,104197558,691,690,691,690,175
|
|
20230825,110900,104076807,691,691,691,691,1
|
|
20230825,110800,104076116,690,690,690,690,34
|
|
20230825,110700,104052656,691,691,691,691,0
|
|
20230825,110600,104052656,691,691,691,691,0
|
|
20230825,110500,104052656,691,691,691,691,0
|
|
20230825,110400,104052656,691,691,691,691,1
|
|
20230825,110300,104051965,691,691,691,691,1
|
|
20230825,110200,104051274,690,690,690,690,3
|
|
20230825,110100,104049204,690,692,692,690,6
|
|
20230825,110000,104045056,692,689,692,689,287
|
|
20230825,105900,103847301,689,689,689,689,50
|
|
20230825,105800,103812851,689,689,689,689,100
|
|
20230825,105700,103743951,689,689,689,689,0
|
|
20230825,105600,103743951,689,689,689,689,0
|
|
20230825,105500,103743951,689,689,689,689,1000
|
|
20230825,105400,103054951,689,686,689,686,6
|
|
20230825,105300,103050823,689,689,689,689,1000
|
|
20230825,105200,102361823,689,689,689,689,0
|
|
20230825,105100,102361823,689,689,689,689,4
|
|
20230825,105000,102359067,686,685,686,685,1585
|
|
20230825,104900,101271857,686,687,687,686,6468
|
|
20230825,104800,96833353,687,687,687,687,1336
|
|
20230825,104700,95915521,687,687,687,687,0
|
|
20230825,104600,95915521,687,687,687,687,78
|
|
20230825,104500,95861935,687,687,687,687,201
|
|
20230825,104400,95723848,689,689,689,689,0
|
|
20230825,104300,95723848,689,689,689,689,0
|
|
20230825,104200,95723848,689,689,689,689,1
|
|
20230825,104100,95723159,688,688,688,688,90
|
|
20230825,104000,95661239,688,688,688,688,0
|
|
20230825,103900,95661239,688,688,688,688,311
|
|
20230825,103800,95447271,687,686,689,686,3
|
|
20230825,103700,95445209,686,689,689,686,408
|
|
20230825,103600,95165318,685,685,685,685,0
|
|
20230825,103500,95165318,685,685,685,685,0
|
|
20230825,103400,95165318,685,685,685,685,0
|
|
20230825,103300,95165318,685,687,687,685,11000
|
|
20230825,103200,87619334,689,689,689,689,0
|
|
20230825,103100,87619334,689,687,689,686,3970
|
|
20230825,103000,84892204,689,689,689,689,0
|
|
20230825,102900,84892204,689,689,689,689,43
|
|
20230825,102800,84862577,689,689,689,689,3115
|
|
20230825,102700,82716342,689,689,689,689,0
|
|
20230825,102600,82716342,689,687,689,687,16
|
|
20230825,102500,82705330,689,688,689,687,552
|
|
20230825,102400,82326003,689,689,689,689,0
|
|
20230825,102300,82326003,689,689,689,689,0
|
|
20230825,102200,82326003,689,689,689,689,1
|
|
20230825,102100,82325314,689,689,689,689,0
|
|
20230825,102000,82325314,689,689,689,689,1
|
|
20230825,101900,82324625,690,690,690,690,0
|
|
20230825,101800,82324625,690,690,690,690,12
|
|
20230825,101700,82316345,690,687,690,687,267
|
|
20230825,101600,82132913,687,687,687,687,1031
|
|
20230825,101500,81424616,690,690,690,690,0
|
|
20230825,101400,81424616,690,690,690,688,660
|
|
20230825,101300,80970530,689,689,689,689,1
|
|
20230825,101200,80969841,690,690,690,690,0
|
|
20230825,101100,80969841,690,690,690,690,3
|
|
20230825,101000,80967771,690,690,690,690,0
|
|
20230825,100900,80967771,690,690,690,690,19
|
|
20230825,100800,80954661,690,690,690,690,0
|
|
20230825,100700,80954661,690,690,690,690,0
|
|
20230825,100600,80954661,690,687,690,687,40
|
|
20230825,100500,80927178,690,690,690,690,2
|
|
20230825,100400,80925798,690,690,690,690,1001
|
|
20230825,100300,80235108,690,690,690,690,3216
|
|
20230825,100200,78016068,690,690,690,690,1002
|
|
20230825,100100,77324688,690,690,690,690,160
|
|
20230825,100000,77214288,689,688,689,688,210
|
|
20230825,095900,77069605,687,687,687,687,110
|
|
20230825,095800,76994035,689,689,689,689,3
|
|
20230825,095700,76991968,689,689,689,689,0
|
|
20230825,095600,76991968,689,687,689,687,50
|
|
20230825,095500,76957558,689,689,689,689,0
|
|
20230825,095400,76957558,689,689,693,689,10098
|
|
20230825,095300,69979368,688,688,688,688,1321
|
|
20230825,095200,69070520,688,688,688,688,111
|
|
20230825,095100,68994152,688,688,688,688,1
|
|
20230825,095000,68993464,688,685,688,685,2
|
|
20230825,094900,68992091,689,689,689,689,71
|
|
20230825,094800,68943172,685,685,685,685,20604
|
|
20230825,094700,54829432,685,685,685,685,7901
|
|
20230825,094600,49417247,685,684,685,684,127
|
|
20230825,094500,49330378,685,685,685,685,1
|
|
20230825,094400,49329693,685,685,685,685,2
|
|
20230825,094300,49328323,685,684,685,684,694
|
|
20230825,094200,48853092,685,685,685,685,500
|
|
20230825,094100,48510592,685,685,685,685,27
|
|
20230825,094000,48492097,685,685,685,685,2200
|
|
20230825,093900,46985097,685,684,685,684,101
|
|
20230825,093800,46915936,685,685,685,682,274
|
|
20230825,093700,46728812,685,684,685,684,11376
|
|
20230825,093600,38936455,685,685,685,685,73
|
|
20230825,093500,38886450,685,685,685,685,302
|
|
20230825,093400,38679580,685,685,685,685,140
|
|
20230825,093300,38583680,685,685,685,684,4123
|
|
20230825,093200,35760945,685,686,688,685,719
|
|
20230825,093100,35267712,688,688,688,688,0
|
|
20230825,093000,35267712,688,689,689,686,8
|
|
20230825,092900,35262207,686,688,689,686,2016
|
|
20230825,092800,33875186,687,688,688,687,1101
|
|
20230825,092700,33118698,687,687,687,687,301
|
|
20230825,092600,32911911,685,686,686,685,39
|
|
20230825,092500,32885161,688,687,688,687,4
|
|
20230825,092400,32882410,688,686,688,686,2522
|
|
20230825,092300,31151213,686,683,686,683,7753
|
|
20230825,092200,25843442,683,684,684,681,1812
|
|
20230825,092100,24609167,683,683,683,683,12
|
|
20230825,092000,24600971,684,684,684,684,80
|
|
20230825,091900,24546251,684,684,684,684,0
|
|
20230825,091800,24546251,684,684,684,684,0
|
|
20230825,091700,24546251,684,684,684,684,36
|
|
20230825,091600,24521627,685,683,685,683,153
|
|
20230825,091500,24417054,683,684,684,683,101
|
|
20230825,091400,24347971,685,683,685,683,5011
|
|
20230825,091300,20925436,683,685,685,683,1859
|
|
20230825,091200,19655497,685,685,685,685,4
|
|
20230825,091100,19652757,685,685,685,685,4
|
|
20230825,091000,19650017,683,684,684,683,545
|
|
20230825,090900,19277781,685,684,685,684,43
|
|
20230825,090800,19248352,685,685,685,685,0
|
|
20230825,090700,19248352,685,685,685,685,524
|
|
20230825,090600,18889412,685,684,686,684,1055
|
|
20230825,090500,18167361,684,682,684,682,2300
|
|
20230825,090400,16596265,681,681,682,680,2517
|
|
20230825,090300,14883070,681,681,681,680,1698
|
|
20230825,090200,13727232,683,681,684,681,1082
|
|
20230825,090100,12988194,681,681,681,681,191
|
|
20230825,090000,12858123,681,680,681,680,18909
|