612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190900,172569710,695,695,695,695,707
|
|
20230905,190800,172569710,695,695,695,695,0
|
|
20230905,190700,172569710,695,695,695,695,0
|
|
20230905,190600,172569710,695,695,695,695,0
|
|
20230905,190500,172569710,695,695,695,695,0
|
|
20230905,190400,172569710,695,695,695,695,0
|
|
20230905,190300,172569710,695,695,695,695,0
|
|
20230905,190200,172569710,695,695,695,695,0
|
|
20230905,190100,172569710,695,695,695,695,0
|
|
20230905,190000,172569710,695,695,695,695,0
|
|
20230905,185900,172569710,695,695,695,695,0
|
|
20230905,185800,172569710,695,695,695,695,0
|
|
20230905,185700,172569710,695,695,695,695,0
|
|
20230905,185600,172569710,695,695,695,695,0
|
|
20230905,185500,172569710,695,695,695,695,0
|
|
20230905,185400,172569710,695,695,695,695,0
|
|
20230905,185300,172569710,695,695,695,695,0
|
|
20230905,185200,172569710,695,695,695,695,0
|
|
20230905,185100,172569710,695,695,695,695,0
|
|
20230905,185000,172569710,695,695,695,695,0
|
|
20230905,184900,172569710,695,695,695,695,0
|
|
20230905,184800,172569710,695,695,695,695,0
|
|
20230905,184700,172569710,695,695,695,695,0
|
|
20230905,184600,172569710,695,695,695,695,0
|
|
20230905,184500,172569710,695,695,695,695,0
|
|
20230905,184400,172569710,695,695,695,695,0
|
|
20230905,184300,172569710,695,695,695,695,0
|
|
20230905,184200,172569710,695,695,695,695,0
|
|
20230905,184100,172569710,695,695,695,695,0
|
|
20230905,184000,172569710,695,695,695,695,0
|
|
20230905,183900,172569710,695,695,695,695,707
|
|
20230905,183800,172569710,695,695,695,695,0
|
|
20230905,183700,172569710,695,695,695,695,0
|
|
20230905,183600,172569710,695,695,695,695,0
|
|
20230905,183500,172569710,695,695,695,695,0
|
|
20230905,183400,172569710,695,695,695,695,0
|
|
20230905,183300,172569710,695,695,695,695,0
|
|
20230905,183200,172569710,695,695,695,695,0
|
|
20230905,183100,172569710,695,695,695,695,0
|
|
20230905,183000,172569710,695,695,695,695,0
|
|
20230905,182900,172569710,695,695,695,695,0
|
|
20230905,182800,172569710,695,695,695,695,0
|
|
20230905,182700,172569710,695,695,695,695,0
|
|
20230905,182600,172569710,695,695,695,695,0
|
|
20230905,182500,172569710,695,695,695,695,0
|
|
20230905,182400,172569710,695,695,695,695,0
|
|
20230905,182300,172569710,695,695,695,695,0
|
|
20230905,182200,172569710,695,695,695,695,0
|
|
20230905,182100,172569710,695,695,695,695,0
|
|
20230905,182000,172569710,695,695,695,695,0
|
|
20230905,181900,172569710,695,695,695,695,0
|
|
20230905,181800,172569710,695,695,695,695,0
|
|
20230905,181700,172569710,695,695,695,695,0
|
|
20230905,181600,172569710,695,695,695,695,0
|
|
20230905,181500,172569710,695,695,695,695,0
|
|
20230905,181400,172569710,695,695,695,695,0
|
|
20230905,181300,172569710,695,695,695,695,0
|
|
20230905,181200,172569710,695,695,695,695,0
|
|
20230905,181100,172569710,695,695,695,695,0
|
|
20230905,181000,172569710,695,695,695,695,0
|
|
20230905,180900,172569710,695,695,695,695,707
|
|
20230905,180800,172569710,695,695,695,695,0
|
|
20230905,180700,172569710,695,695,695,695,0
|
|
20230905,180600,172569710,695,695,695,695,0
|
|
20230905,180500,172569710,695,695,695,695,0
|
|
20230905,180400,172569710,695,695,695,695,0
|
|
20230905,180300,172569710,695,695,695,695,0
|
|
20230905,180200,172569710,695,695,695,695,0
|
|
20230905,180100,172569710,695,695,695,695,0
|
|
20230905,180000,172569710,695,695,695,695,0
|
|
20230905,175900,172569710,695,695,695,695,0
|
|
20230905,175800,172569710,695,695,695,695,0
|
|
20230905,175700,172569710,695,695,695,695,0
|
|
20230905,175600,172569710,695,695,695,695,0
|
|
20230905,175500,172569710,695,695,695,695,0
|
|
20230905,175400,172569710,695,695,695,695,0
|
|
20230905,175300,172569710,695,695,695,695,0
|
|
20230905,175200,172569710,695,695,695,695,0
|
|
20230905,175100,172569710,695,695,695,695,0
|
|
20230905,175000,172569710,695,695,695,695,0
|
|
20230905,174900,172569710,695,695,695,695,0
|
|
20230905,174800,172569710,695,695,695,695,0
|
|
20230905,174700,172569710,695,695,695,695,0
|
|
20230905,174600,172569710,695,695,695,695,0
|
|
20230905,174500,172569710,695,695,695,695,0
|
|
20230905,174400,172569710,695,695,695,695,0
|
|
20230905,174300,172569710,695,695,695,695,0
|
|
20230905,174200,172569710,695,695,695,695,0
|
|
20230905,174100,172569710,695,695,695,695,0
|
|
20230905,174000,172569710,695,695,695,695,0
|
|
20230905,173900,172569710,695,695,695,695,707
|
|
20230905,173800,172569710,695,695,695,695,0
|
|
20230905,173700,172569710,695,695,695,695,0
|
|
20230905,173600,172569710,695,695,695,695,0
|
|
20230905,173500,172569710,695,695,695,695,0
|
|
20230905,173400,172569710,695,695,695,695,0
|
|
20230905,173300,172569710,695,695,695,695,0
|
|
20230905,173200,172569710,695,695,695,695,0
|
|
20230905,173100,172569710,695,695,695,695,0
|
|
20230905,173000,172569710,695,695,695,695,0
|
|
20230905,172900,172569710,695,695,695,695,0
|
|
20230905,172800,172569710,695,695,695,695,0
|
|
20230905,172700,172569710,695,695,695,695,0
|
|
20230905,172600,172569710,695,695,695,695,0
|
|
20230905,172500,172569710,695,695,695,695,0
|
|
20230905,172400,172569710,695,695,695,695,0
|
|
20230905,172300,172569710,695,695,695,695,0
|
|
20230905,172200,172569710,695,695,695,695,0
|
|
20230905,172100,172569710,695,695,695,695,0
|
|
20230905,172000,172569710,695,695,695,695,0
|
|
20230905,171900,172569710,695,695,695,695,0
|
|
20230905,171800,172569710,695,695,695,695,0
|
|
20230905,171700,172569710,695,695,695,695,0
|
|
20230905,171600,172569710,695,695,695,695,0
|
|
20230905,171500,172569710,695,695,695,695,0
|
|
20230905,171400,172569710,695,695,695,695,0
|
|
20230905,171300,172569710,695,695,695,695,0
|
|
20230905,171200,172569710,695,695,695,695,0
|
|
20230905,171100,172569710,695,695,695,695,0
|
|
20230905,171000,172569710,695,695,695,695,0
|
|
20230905,170900,172569710,695,695,695,695,707
|
|
20230905,170800,172569710,695,695,695,695,0
|
|
20230905,170700,172569710,695,695,695,695,0
|
|
20230905,170600,172569710,695,695,695,695,0
|
|
20230905,170500,172569710,695,695,695,695,0
|
|
20230905,170400,172569710,695,695,695,695,0
|
|
20230905,170300,172569710,695,695,695,695,0
|
|
20230905,170200,172569710,695,695,695,695,0
|
|
20230905,170100,172569710,695,695,695,695,0
|
|
20230905,170000,172569710,695,695,695,695,0
|
|
20230905,165900,172569710,695,695,695,695,0
|
|
20230905,165800,172569710,695,695,695,695,0
|
|
20230905,165700,172569710,695,695,695,695,0
|
|
20230905,165600,172569710,695,695,695,695,0
|
|
20230905,165500,172569710,695,695,695,695,0
|
|
20230905,165400,172569710,695,695,695,695,0
|
|
20230905,165300,172569710,695,695,695,695,0
|
|
20230905,165200,172569710,695,695,695,695,0
|
|
20230905,165100,172569710,695,695,695,695,0
|
|
20230905,165000,172569710,695,695,695,695,0
|
|
20230905,164900,172569710,695,695,695,695,0
|
|
20230905,164800,172569710,695,695,695,695,0
|
|
20230905,164700,172569710,695,695,695,695,0
|
|
20230905,164600,172569710,695,695,695,695,0
|
|
20230905,164500,172569710,695,695,695,695,0
|
|
20230905,164400,172569710,695,695,695,695,0
|
|
20230905,164300,172569710,695,695,695,695,0
|
|
20230905,164200,172569710,695,695,695,695,0
|
|
20230905,164100,172569710,695,695,695,695,0
|
|
20230905,164000,172569710,695,695,695,695,0
|
|
20230905,163900,172569710,695,695,695,695,707
|
|
20230905,163800,172569710,695,695,695,695,0
|
|
20230905,163700,172569710,695,695,695,695,0
|
|
20230905,163600,172569710,695,695,695,695,0
|
|
20230905,163500,172569710,695,695,695,695,0
|
|
20230905,163400,172569710,695,695,695,695,0
|
|
20230905,163300,172569710,695,695,695,695,0
|
|
20230905,163200,172569710,695,695,695,695,0
|
|
20230905,163100,172569710,695,695,695,695,0
|
|
20230905,163000,172569710,695,695,695,695,0
|
|
20230905,162900,172569710,695,695,695,695,0
|
|
20230905,162800,172569710,695,695,695,695,0
|
|
20230905,162700,172569710,695,695,695,695,0
|
|
20230905,162600,172569710,695,695,695,695,0
|
|
20230905,162500,172569710,695,695,695,695,0
|
|
20230905,162400,172569710,695,695,695,695,0
|
|
20230905,162300,172569710,695,695,695,695,0
|
|
20230905,162200,172569710,695,695,695,695,0
|
|
20230905,162100,172569710,695,695,695,695,0
|
|
20230905,162000,172569710,695,695,695,695,0
|
|
20230905,161900,172569710,695,695,695,695,0
|
|
20230905,161800,172569710,695,695,695,695,0
|
|
20230905,161700,172569710,695,695,695,695,0
|
|
20230905,161600,172569710,695,695,695,695,0
|
|
20230905,161500,172569710,695,695,695,695,0
|
|
20230905,161400,172569710,695,695,695,695,0
|
|
20230905,161300,172569710,695,695,695,695,0
|
|
20230905,161200,172569710,695,695,695,695,0
|
|
20230905,161100,172569710,695,695,695,695,0
|
|
20230905,161000,172569710,695,695,695,695,0
|
|
20230905,160900,172569710,695,695,695,695,707
|
|
20230905,160800,172569710,695,695,695,695,0
|
|
20230905,160700,172569710,695,695,695,695,0
|
|
20230905,160600,172569710,695,695,695,695,0
|
|
20230905,160500,172569710,695,695,695,695,0
|
|
20230905,160400,172569710,695,695,695,695,0
|
|
20230905,160300,172569710,695,695,695,695,0
|
|
20230905,160200,172569710,695,695,695,695,0
|
|
20230905,160100,172569710,695,695,695,695,0
|
|
20230905,160000,172569710,695,695,695,695,0
|
|
20230905,155900,172569710,695,695,695,695,0
|
|
20230905,155800,172569710,695,695,695,695,0
|
|
20230905,155700,172569710,695,695,695,695,0
|
|
20230905,155600,172569710,695,695,695,695,0
|
|
20230905,155500,172569710,695,695,695,695,0
|
|
20230905,155400,172569710,695,695,695,695,0
|
|
20230905,155300,172569710,695,695,695,695,0
|
|
20230905,155200,172569710,695,695,695,695,0
|
|
20230905,155100,172569710,695,695,695,695,0
|
|
20230905,155000,172569710,695,695,695,695,0
|
|
20230905,154900,172569710,695,695,695,695,0
|
|
20230905,154800,172569710,695,695,695,695,0
|
|
20230905,154700,172569710,695,695,695,695,0
|
|
20230905,154600,172569710,695,695,695,695,0
|
|
20230905,154500,172569710,695,695,695,695,0
|
|
20230905,154400,172569710,695,695,695,695,0
|
|
20230905,154300,172569710,695,695,695,695,0
|
|
20230905,154200,172569710,695,695,695,695,0
|
|
20230905,154100,172569710,695,695,695,695,0
|
|
20230905,154000,172569710,695,695,695,695,0
|
|
20230905,153900,172569710,695,695,695,695,707
|
|
20230905,153800,172569710,695,695,695,695,0
|
|
20230905,153700,172569710,695,695,695,695,0
|
|
20230905,153600,172569710,695,695,695,695,0
|
|
20230905,153500,172569710,695,695,695,695,0
|
|
20230905,153400,172569710,695,695,695,695,0
|
|
20230905,153300,172569710,695,695,695,695,0
|
|
20230905,153200,172569710,695,695,695,695,0
|
|
20230905,153100,172569710,695,695,695,695,0
|
|
20230905,153000,172569710,695,695,695,695,707
|
|
20230905,152900,172078345,695,695,695,695,0
|
|
20230905,152800,172078345,695,695,695,695,0
|
|
20230905,152700,172078345,695,695,695,695,0
|
|
20230905,152600,172078345,695,695,695,695,0
|
|
20230905,152500,172078345,695,695,695,695,0
|
|
20230905,152400,172078345,695,695,695,695,0
|
|
20230905,152300,172078345,695,695,695,695,0
|
|
20230905,152200,172078345,695,695,695,695,0
|
|
20230905,152100,172078345,695,695,695,695,0
|
|
20230905,152000,172078345,695,695,695,695,0
|
|
20230905,151900,172078345,695,695,695,695,0
|
|
20230905,151800,172078345,695,695,695,695,4
|
|
20230905,151700,172075565,692,692,692,692,0
|
|
20230905,151600,172075565,692,693,693,692,180
|
|
20230905,151500,171951004,692,692,692,692,0
|
|
20230905,151400,171951004,692,692,692,692,0
|
|
20230905,151300,171951004,692,692,692,692,0
|
|
20230905,151200,171951004,692,692,692,692,5508
|
|
20230905,151100,168139468,693,692,693,692,5379
|
|
20230905,151000,164417180,693,694,694,693,32113
|
|
20230905,150900,142162841,693,693,693,693,0
|
|
20230905,150800,142162841,693,694,694,693,13249
|
|
20230905,150700,132981282,694,694,694,694,2
|
|
20230905,150600,132979894,694,694,694,694,50
|
|
20230905,150500,132945194,694,694,694,694,2
|
|
20230905,150400,132943806,693,693,693,693,0
|
|
20230905,150300,132943806,693,693,693,693,0
|
|
20230905,150200,132943806,693,695,695,693,560
|
|
20230905,150100,132555114,695,695,695,695,0
|
|
20230905,150000,132555114,695,695,695,695,30
|
|
20230905,145900,132534264,695,695,695,694,11
|
|
20230905,145800,132526628,694,694,694,694,1148
|
|
20230905,145700,131729916,695,695,695,695,1
|
|
20230905,145600,131729221,695,695,695,695,3
|
|
20230905,145500,131727136,695,695,695,695,0
|
|
20230905,145400,131727136,695,695,695,695,0
|
|
20230905,145300,131727136,695,695,695,695,0
|
|
20230905,145200,131727136,695,695,695,695,2
|
|
20230905,145100,131725746,695,695,695,695,0
|
|
20230905,145000,131725746,695,695,695,695,31
|
|
20230905,144900,131704201,695,695,695,695,0
|
|
20230905,144800,131704201,695,695,695,694,511
|
|
20230905,144700,131349556,694,694,694,694,0
|
|
20230905,144600,131349556,694,694,694,694,2
|
|
20230905,144500,131348168,695,693,695,693,501
|
|
20230905,144400,131000973,693,693,693,693,0
|
|
20230905,144300,131000973,693,694,694,693,3500
|
|
20230905,144200,128574164,694,696,696,694,5010
|
|
20230905,144100,125097204,696,696,696,696,140
|
|
20230905,144000,124999764,696,696,696,696,0
|
|
20230905,143900,124999764,696,696,696,696,10
|
|
20230905,143800,124992804,696,695,696,695,42
|
|
20230905,143700,124963574,695,696,696,695,21
|
|
20230905,143600,124948964,696,696,696,696,0
|
|
20230905,143500,124948964,696,696,696,696,0
|
|
20230905,143400,124948964,696,696,696,696,0
|
|
20230905,143300,124948964,696,696,696,696,0
|
|
20230905,143200,124948964,696,694,696,694,3749
|
|
20230905,143100,122347156,696,696,696,696,0
|
|
20230905,143000,122347156,696,696,696,696,0
|
|
20230905,142900,122347156,696,696,696,696,1
|
|
20230905,142800,122346460,694,696,696,694,15
|
|
20230905,142700,122336048,696,696,696,696,0
|
|
20230905,142600,122336048,696,696,696,696,0
|
|
20230905,142500,122336048,696,696,696,696,0
|
|
20230905,142400,122336048,696,696,696,696,0
|
|
20230905,142300,122336048,696,696,696,696,0
|
|
20230905,142200,122336048,696,696,696,696,0
|
|
20230905,142100,122336048,696,696,696,696,0
|
|
20230905,142000,122336048,696,696,696,696,0
|
|
20230905,141900,122336048,696,696,696,696,1
|
|
20230905,141800,122335352,695,695,695,695,0
|
|
20230905,141700,122335352,695,695,695,695,2
|
|
20230905,141600,122333962,696,696,696,696,0
|
|
20230905,141500,122333962,696,696,696,696,0
|
|
20230905,141400,122333962,696,696,696,696,0
|
|
20230905,141300,122333962,696,696,696,696,0
|
|
20230905,141200,122333962,696,696,696,696,2
|
|
20230905,141100,122332570,696,696,696,696,1
|
|
20230905,141000,122331874,694,694,694,694,0
|
|
20230905,140900,122331874,694,694,694,694,0
|
|
20230905,140800,122331874,694,694,694,694,0
|
|
20230905,140700,122331874,694,695,695,694,1138
|
|
20230905,140600,121542100,696,696,696,696,0
|
|
20230905,140500,121542100,696,696,696,696,0
|
|
20230905,140400,121542100,696,696,696,696,2
|
|
20230905,140300,121540708,696,696,696,696,100
|
|
20230905,140200,121471108,697,697,697,697,1
|
|
20230905,140100,121470411,697,697,697,697,0
|
|
20230905,140000,121470411,697,697,697,697,7
|
|
20230905,135900,121465532,697,697,697,697,1
|
|
20230905,135800,121464835,695,695,697,695,601
|
|
20230905,135700,121047138,695,693,695,692,10001
|
|
20230905,135600,114116497,695,695,695,695,0
|
|
20230905,135500,114116497,695,695,695,695,1
|
|
20230905,135400,114115802,695,694,695,694,51
|
|
20230905,135300,114080407,695,695,695,694,102
|
|
20230905,135200,114009617,694,694,694,694,0
|
|
20230905,135100,114009617,694,694,694,694,14
|
|
20230905,135000,113999901,694,694,694,694,0
|
|
20230905,134900,113999901,694,694,694,694,500
|
|
20230905,134800,113652901,694,694,694,694,0
|
|
20230905,134700,113652901,694,694,694,694,0
|
|
20230905,134600,113652901,694,695,695,694,6178
|
|
20230905,134500,109363020,695,695,695,695,1
|
|
20230905,134400,109362325,697,697,697,697,1
|
|
20230905,134300,109361628,696,696,696,696,2
|
|
20230905,134200,109360236,697,697,697,697,0
|
|
20230905,134100,109360236,697,697,697,697,1
|
|
20230905,134000,109359539,696,697,697,696,271
|
|
20230905,133900,109170653,697,696,697,696,200
|
|
20230905,133800,109031452,696,696,696,696,71
|
|
20230905,133700,108982036,695,695,695,695,1000
|
|
20230905,133600,108287036,696,696,696,696,30
|
|
20230905,133500,108266156,696,696,696,696,30
|
|
20230905,133400,108245276,696,696,696,696,0
|
|
20230905,133300,108245276,696,696,696,696,0
|
|
20230905,133200,108245276,696,696,696,696,4
|
|
20230905,133100,108242492,695,695,695,695,32
|
|
20230905,133000,108220252,696,695,696,695,63
|
|
20230905,132900,108176444,696,696,696,696,10
|
|
20230905,132800,108169484,696,696,696,696,64
|
|
20230905,132700,108124940,694,694,694,694,1
|
|
20230905,132600,108124246,696,696,696,696,2
|
|
20230905,132500,108122854,696,696,696,696,0
|
|
20230905,132400,108122854,696,696,696,696,0
|
|
20230905,132300,108122854,696,696,696,696,9104
|
|
20230905,132200,101786470,696,694,696,694,168
|
|
20230905,132100,101669876,696,696,696,696,5
|
|
20230905,132000,101666396,695,695,696,695,15
|
|
20230905,131900,101655967,695,695,695,695,331
|
|
20230905,131800,101425922,695,695,695,695,0
|
|
20230905,131700,101425922,695,695,695,695,0
|
|
20230905,131600,101425922,695,695,695,695,1
|
|
20230905,131500,101425227,696,696,696,696,0
|
|
20230905,131400,101425227,696,696,696,696,0
|
|
20230905,131300,101425227,696,696,696,696,0
|
|
20230905,131200,101425227,696,696,696,696,2
|
|
20230905,131100,101423835,696,696,696,696,1
|
|
20230905,131000,101423139,695,695,695,695,800
|
|
20230905,130900,100867139,696,696,696,696,0
|
|
20230905,130800,100867139,696,696,696,696,2
|
|
20230905,130700,100865747,695,695,695,695,111
|
|
20230905,130600,100788602,695,695,695,695,0
|
|
20230905,130500,100788602,695,695,695,695,0
|
|
20230905,130400,100788602,695,695,695,695,90
|
|
20230905,130300,100726052,695,695,695,695,100
|
|
20230905,130200,100656552,695,695,695,695,1101
|
|
20230905,130100,99891357,695,695,695,695,0
|
|
20230905,130000,99891357,695,695,695,695,0
|
|
20230905,125900,99891357,695,695,695,695,330
|
|
20230905,125800,99662007,694,694,695,694,3759
|
|
20230905,125700,97053260,696,696,696,696,0
|
|
20230905,125600,97053260,696,696,696,696,1
|
|
20230905,125500,97052564,695,696,696,695,6640
|
|
20230905,125400,92432897,697,697,697,697,0
|
|
20230905,125300,92432897,697,697,697,697,0
|
|
20230905,125200,92432897,697,697,697,697,2
|
|
20230905,125100,92431503,696,696,696,696,0
|
|
20230905,125000,92431503,696,696,696,696,0
|
|
20230905,124900,92431503,696,696,696,696,0
|
|
20230905,124800,92431503,696,696,696,696,496
|
|
20230905,124700,92086287,697,697,697,697,4
|
|
20230905,124600,92083499,697,697,697,697,0
|
|
20230905,124500,92083499,697,697,697,697,0
|
|
20230905,124400,92083499,697,697,697,697,2219
|
|
20230905,124300,90536856,697,697,697,697,1
|
|
20230905,124200,90536159,695,695,695,695,500
|
|
20230905,124100,90188659,695,695,695,695,100
|
|
20230905,124000,90119159,695,695,695,695,5000
|
|
20230905,123900,86644159,696,696,696,696,10
|
|
20230905,123800,86637199,696,697,697,696,23
|
|
20230905,123700,86621171,697,697,697,697,18
|
|
20230905,123600,86608625,695,695,695,695,0
|
|
20230905,123500,86608625,695,695,695,695,0
|
|
20230905,123400,86608625,695,695,695,695,6
|
|
20230905,123300,86604455,695,695,695,695,11
|
|
20230905,123200,86596810,695,695,695,695,800
|
|
20230905,123100,86040810,696,696,696,696,0
|
|
20230905,123000,86040810,696,697,697,696,2
|
|
20230905,122900,86039417,695,695,695,695,0
|
|
20230905,122800,86039417,695,695,695,695,57
|
|
20230905,122700,85999802,696,696,696,696,291
|
|
20230905,122600,85797266,696,696,696,696,183
|
|
20230905,122500,85669898,696,696,696,696,0
|
|
20230905,122400,85669898,696,696,696,696,0
|
|
20230905,122300,85669898,696,696,696,696,104
|
|
20230905,122200,85597514,696,696,696,696,1
|
|
20230905,122100,85596818,695,696,696,695,2002
|
|
20230905,122000,84205426,697,697,697,697,0
|
|
20230905,121900,84205426,697,697,697,697,0
|
|
20230905,121800,84205426,697,697,697,697,50
|
|
20230905,121700,84170576,697,697,697,697,0
|
|
20230905,121600,84170576,697,697,697,697,2300
|
|
20230905,121500,82567476,699,698,699,698,500
|
|
20230905,121400,82218027,697,697,697,697,0
|
|
20230905,121300,82218027,697,697,697,697,2669
|
|
20230905,121200,80357734,697,697,697,697,1836
|
|
20230905,121100,79078042,696,697,697,696,96
|
|
20230905,121000,79011225,696,696,697,695,1180
|
|
20230905,120900,78191120,697,697,697,697,0
|
|
20230905,120800,78191120,697,697,697,697,5
|
|
20230905,120700,78187635,697,697,697,697,0
|
|
20230905,120600,78187635,697,697,697,697,0
|
|
20230905,120500,78187635,697,697,697,697,0
|
|
20230905,120400,78187635,697,697,697,697,1
|
|
20230905,120300,78186938,696,696,696,696,0
|
|
20230905,120200,78186938,696,697,697,696,150
|
|
20230905,120100,78082488,696,696,696,696,21
|
|
20230905,120000,78067872,697,697,697,697,0
|
|
20230905,115900,78067872,697,697,697,697,0
|
|
20230905,115800,78067872,697,697,697,697,0
|
|
20230905,115700,78067872,697,697,697,697,0
|
|
20230905,115600,78067872,697,696,697,696,101
|
|
20230905,115500,77997476,697,697,697,697,300
|
|
20230905,115400,77788376,697,697,697,697,235
|
|
20230905,115300,77624581,697,697,697,697,0
|
|
20230905,115200,77624581,697,697,697,697,0
|
|
20230905,115100,77624581,697,697,697,697,0
|
|
20230905,115000,77624581,697,697,697,697,0
|
|
20230905,114900,77624581,697,697,697,697,0
|
|
20230905,114800,77624581,697,697,697,697,0
|
|
20230905,114700,77624581,697,697,697,697,30
|
|
20230905,114600,77603671,697,695,697,695,21
|
|
20230905,114500,77589036,694,694,694,694,0
|
|
20230905,114400,77589036,694,694,694,694,0
|
|
20230905,114300,77589036,694,694,694,694,0
|
|
20230905,114200,77589036,694,694,694,694,1
|
|
20230905,114100,77588342,692,692,692,692,0
|
|
20230905,114000,77588342,692,696,696,692,27753
|
|
20230905,113900,58332012,697,697,697,697,21
|
|
20230905,113800,58317375,697,697,697,697,30
|
|
20230905,113700,58296465,697,697,697,697,0
|
|
20230905,113600,58296465,697,697,697,697,0
|
|
20230905,113500,58296465,697,697,697,697,0
|
|
20230905,113400,58296465,697,697,697,697,133
|
|
20230905,113300,58203764,698,698,698,698,0
|
|
20230905,113200,58203764,698,698,698,698,0
|
|
20230905,113100,58203764,698,698,698,698,2
|
|
20230905,113000,58202368,698,698,698,698,0
|
|
20230905,112900,58202368,698,698,698,698,0
|
|
20230905,112800,58202368,698,698,698,698,10
|
|
20230905,112700,58195388,698,698,698,698,50
|
|
20230905,112600,58160488,698,698,698,698,0
|
|
20230905,112500,58160488,698,698,698,698,0
|
|
20230905,112400,58160488,698,698,698,698,0
|
|
20230905,112300,58160488,698,698,698,698,0
|
|
20230905,112200,58160488,698,698,698,698,70
|
|
20230905,112100,58111628,698,698,698,698,159
|
|
20230905,112000,58000646,698,698,698,698,0
|
|
20230905,111900,58000646,698,697,698,697,6
|
|
20230905,111800,57996463,695,695,695,695,4143
|
|
20230905,111700,55117078,696,695,696,695,514
|
|
20230905,111600,54759846,695,695,695,695,60
|
|
20230905,111500,54718146,695,695,695,695,225
|
|
20230905,111400,54561771,695,695,695,695,0
|
|
20230905,111300,54561771,695,696,696,695,2817
|
|
20230905,111200,52602961,697,697,697,697,0
|
|
20230905,111100,52602961,697,697,697,697,1
|
|
20230905,111000,52602264,696,696,696,696,10
|
|
20230905,110900,52595304,697,697,697,697,0
|
|
20230905,110800,52595304,697,697,697,697,0
|
|
20230905,110700,52595304,697,697,697,697,0
|
|
20230905,110600,52595304,697,697,697,697,2
|
|
20230905,110500,52593910,696,698,698,696,112
|
|
20230905,110400,52515740,698,697,698,697,28
|
|
20230905,110300,52496223,696,696,696,696,0
|
|
20230905,110200,52496223,696,697,697,696,289
|
|
20230905,110100,52294806,697,698,698,697,150
|
|
20230905,110000,52190156,698,698,698,698,0
|
|
20230905,105900,52190156,698,698,698,698,0
|
|
20230905,105800,52190156,698,698,698,698,2
|
|
20230905,105700,52188760,697,697,697,697,0
|
|
20230905,105600,52188760,697,697,697,697,79
|
|
20230905,105500,52133697,698,698,698,698,0
|
|
20230905,105400,52133697,698,698,698,698,0
|
|
20230905,105300,52133697,698,698,698,698,0
|
|
20230905,105200,52133697,698,698,698,698,149
|
|
20230905,105100,52029695,698,698,698,698,0
|
|
20230905,105000,52029695,698,698,698,697,620
|
|
20230905,104900,51597552,698,698,698,698,0
|
|
20230905,104800,51597552,698,698,699,698,19
|
|
20230905,104700,51584289,698,698,698,698,500
|
|
20230905,104600,51235289,698,698,698,698,2
|
|
20230905,104500,51233893,699,699,699,699,67
|
|
20230905,104400,51187060,699,699,699,699,212
|
|
20230905,104300,51038872,699,699,699,699,0
|
|
20230905,104200,51038872,699,699,699,699,2
|
|
20230905,104100,51037474,699,699,699,699,6
|
|
20230905,104000,51033280,699,699,699,699,0
|
|
20230905,103900,51033280,699,699,699,699,1
|
|
20230905,103800,51032581,698,698,698,698,0
|
|
20230905,103700,51032581,698,698,698,698,4
|
|
20230905,103600,51029789,698,698,698,698,96
|
|
20230905,103500,50962781,699,699,699,699,0
|
|
20230905,103400,50962781,699,699,699,697,4
|
|
20230905,103300,50959989,698,698,698,698,0
|
|
20230905,103200,50959989,698,698,698,698,0
|
|
20230905,103100,50959989,698,698,698,698,81
|
|
20230905,103000,50903451,698,698,698,698,2
|
|
20230905,102900,50902055,698,698,698,698,16
|
|
20230905,102800,50890887,698,698,698,698,50
|
|
20230905,102700,50855987,698,698,698,698,0
|
|
20230905,102600,50855987,698,698,698,698,1
|
|
20230905,102500,50855289,699,699,699,699,6
|
|
20230905,102400,50851095,699,699,699,699,0
|
|
20230905,102300,50851095,699,699,699,699,100
|
|
20230905,102200,50781195,697,697,697,697,184
|
|
20230905,102100,50652947,699,699,699,699,1
|
|
20230905,102000,50652248,696,696,696,696,1500
|
|
20230905,101900,49608248,699,696,699,696,5
|
|
20230905,101800,49604765,696,696,696,696,0
|
|
20230905,101700,49604765,696,696,696,696,7
|
|
20230905,101600,49599893,699,699,699,699,0
|
|
20230905,101500,49599893,699,699,699,699,1
|
|
20230905,101400,49599194,696,697,697,696,100
|
|
20230905,101300,49529498,699,699,699,699,0
|
|
20230905,101200,49529498,699,699,699,699,0
|
|
20230905,101100,49529498,699,699,699,699,0
|
|
20230905,101000,49529498,699,699,699,699,7
|
|
20230905,100900,49524605,700,700,700,696,2069
|
|
20230905,100800,48083574,700,700,700,700,8
|
|
20230905,100700,48077974,700,700,700,700,1
|
|
20230905,100600,48077274,697,700,700,697,9984
|
|
20230905,100500,41104478,700,699,700,699,201
|
|
20230905,100400,40963978,700,700,700,700,12
|
|
20230905,100300,40955578,700,700,700,700,0
|
|
20230905,100200,40955578,700,700,700,700,20
|
|
20230905,100100,40941578,700,700,700,700,0
|
|
20230905,100000,40941578,700,699,700,699,3407
|
|
20230905,095900,38560078,700,699,700,699,4471
|
|
20230905,095800,35434848,699,700,700,699,306
|
|
20230905,095700,35220952,700,700,700,700,30
|
|
20230905,095600,35199952,700,700,700,700,0
|
|
20230905,095500,35199952,700,699,700,699,2382
|
|
20230905,095400,33534931,699,699,699,699,1
|
|
20230905,095300,33534232,699,699,699,699,0
|
|
20230905,095200,33534232,699,699,699,699,2
|
|
20230905,095100,33532834,699,699,699,699,156
|
|
20230905,095000,33423790,699,699,699,699,70
|
|
20230905,094900,33374860,699,699,699,699,100
|
|
20230905,094800,33304960,699,699,699,699,0
|
|
20230905,094700,33304960,699,699,699,699,0
|
|
20230905,094600,33304960,699,696,699,696,1487
|
|
20230905,094500,32269846,696,697,699,696,1171
|
|
20230905,094400,31454696,697,697,697,697,150
|
|
20230905,094300,31350146,697,699,699,697,3394
|
|
20230905,094200,28983542,698,698,699,698,657
|
|
20230905,094100,28524646,699,699,699,699,29
|
|
20230905,094000,28504375,699,699,699,699,0
|
|
20230905,093900,28504375,699,699,699,699,0
|
|
20230905,093800,28504375,699,699,699,699,4
|
|
20230905,093700,28501579,699,697,699,697,16
|
|
20230905,093600,28490397,700,700,700,700,13
|
|
20230905,093500,28481297,700,700,700,700,0
|
|
20230905,093400,28481297,700,699,700,697,3803
|
|
20230905,093300,25827982,700,699,700,699,2
|
|
20230905,093200,25826583,700,700,700,700,0
|
|
20230905,093100,25826583,700,700,700,700,100
|
|
20230905,093000,25756583,700,700,700,700,12
|
|
20230905,092900,25748183,700,700,700,700,0
|
|
20230905,092800,25748183,700,700,700,700,4
|
|
20230905,092700,25745383,700,699,700,699,27977
|
|
20230905,092600,6189459,698,698,698,698,1
|
|
20230905,092500,6188761,697,700,700,697,501
|
|
20230905,092400,5839561,698,699,699,698,2142
|
|
20230905,092300,4344443,700,700,700,700,400
|
|
20230905,092200,4064443,700,699,700,699,219
|
|
20230905,092100,3911358,700,700,700,700,2590
|
|
20230905,092000,2098358,702,702,702,702,0
|
|
20230905,091900,2098358,702,701,702,701,282
|
|
20230905,091800,1900675,701,701,701,701,0
|
|
20230905,091700,1900675,701,701,701,701,11
|
|
20230905,091600,1892964,702,702,702,702,0
|
|
20230905,091500,1892964,702,702,702,702,50
|
|
20230905,091400,1857864,702,702,702,702,0
|
|
20230905,091300,1857864,702,702,702,702,0
|
|
20230905,091200,1857864,702,702,702,702,1281
|
|
20230905,091100,958602,698,699,699,698,329
|
|
20230905,091000,728838,698,698,698,698,0
|
|
20230905,090900,728838,698,698,698,698,0
|
|
20230905,090800,728838,698,699,699,698,100
|
|
20230905,090700,659037,702,702,702,702,0
|
|
20230905,090600,659037,702,702,702,702,50
|
|
20230905,090500,623937,702,702,702,702,200
|
|
20230905,090400,483537,703,703,703,703,0
|
|
20230905,090300,483537,703,703,703,703,0
|
|
20230905,090200,483537,703,703,703,703,0
|
|
20230905,090100,483537,703,698,703,698,582
|
|
20230905,090000,76890,699,699,699,699,110
|