613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191000,163413780,686,686,686,686,2510
|
|
20230906,190900,163413780,686,686,686,686,0
|
|
20230906,190800,163413780,686,686,686,686,0
|
|
20230906,190700,163413780,686,686,686,686,0
|
|
20230906,190600,163413780,686,686,686,686,0
|
|
20230906,190500,163413780,686,686,686,686,0
|
|
20230906,190400,163413780,686,686,686,686,0
|
|
20230906,190300,163413780,686,686,686,686,0
|
|
20230906,190200,163413780,686,686,686,686,0
|
|
20230906,190100,163413780,686,686,686,686,0
|
|
20230906,190000,163413780,686,686,686,686,0
|
|
20230906,185900,163413780,686,686,686,686,0
|
|
20230906,185800,163413780,686,686,686,686,0
|
|
20230906,185700,163413780,686,686,686,686,0
|
|
20230906,185600,163413780,686,686,686,686,0
|
|
20230906,185500,163413780,686,686,686,686,0
|
|
20230906,185400,163413780,686,686,686,686,0
|
|
20230906,185300,163413780,686,686,686,686,0
|
|
20230906,185200,163413780,686,686,686,686,0
|
|
20230906,185100,163413780,686,686,686,686,0
|
|
20230906,185000,163413780,686,686,686,686,0
|
|
20230906,184900,163413780,686,686,686,686,0
|
|
20230906,184800,163413780,686,686,686,686,0
|
|
20230906,184700,163413780,686,686,686,686,0
|
|
20230906,184600,163413780,686,686,686,686,0
|
|
20230906,184500,163413780,686,686,686,686,0
|
|
20230906,184400,163413780,686,686,686,686,0
|
|
20230906,184300,163413780,686,686,686,686,0
|
|
20230906,184200,163413780,686,686,686,686,0
|
|
20230906,184100,163413780,686,686,686,686,0
|
|
20230906,184000,163413780,686,686,686,686,2510
|
|
20230906,183900,163413780,686,686,686,686,0
|
|
20230906,183800,163413780,686,686,686,686,0
|
|
20230906,183700,163413780,686,686,686,686,0
|
|
20230906,183600,163413780,686,686,686,686,0
|
|
20230906,183500,163413780,686,686,686,686,0
|
|
20230906,183400,163413780,686,686,686,686,0
|
|
20230906,183300,163413780,686,686,686,686,0
|
|
20230906,183200,163413780,686,686,686,686,0
|
|
20230906,183100,163413780,686,686,686,686,0
|
|
20230906,183000,163413780,686,686,686,686,0
|
|
20230906,182900,163413780,686,686,686,686,0
|
|
20230906,182800,163413780,686,686,686,686,0
|
|
20230906,182700,163413780,686,686,686,686,0
|
|
20230906,182600,163413780,686,686,686,686,0
|
|
20230906,182500,163413780,686,686,686,686,0
|
|
20230906,182400,163413780,686,686,686,686,0
|
|
20230906,182300,163413780,686,686,686,686,0
|
|
20230906,182200,163413780,686,686,686,686,0
|
|
20230906,182100,163413780,686,686,686,686,0
|
|
20230906,182000,163413780,686,686,686,686,0
|
|
20230906,181900,163413780,686,686,686,686,0
|
|
20230906,181800,163413780,686,686,686,686,0
|
|
20230906,181700,163413780,686,686,686,686,0
|
|
20230906,181600,163413780,686,686,686,686,0
|
|
20230906,181500,163413780,686,686,686,686,0
|
|
20230906,181400,163413780,686,686,686,686,0
|
|
20230906,181300,163413780,686,686,686,686,0
|
|
20230906,181200,163413780,686,686,686,686,0
|
|
20230906,181100,163413780,686,686,686,686,0
|
|
20230906,181000,163413780,686,686,686,686,2510
|
|
20230906,180900,163413780,686,686,686,686,0
|
|
20230906,180800,163413780,686,686,686,686,0
|
|
20230906,180700,163413780,686,686,686,686,0
|
|
20230906,180600,163413780,686,686,686,686,0
|
|
20230906,180500,163413780,686,686,686,686,0
|
|
20230906,180400,163413780,686,686,686,686,0
|
|
20230906,180300,163413780,686,686,686,686,0
|
|
20230906,180200,163413780,686,686,686,686,0
|
|
20230906,180100,163413780,686,686,686,686,0
|
|
20230906,180000,163413780,686,686,686,686,0
|
|
20230906,175900,163413780,686,686,686,686,0
|
|
20230906,175800,163413780,686,686,686,686,0
|
|
20230906,175700,163413780,686,686,686,686,0
|
|
20230906,175600,163413780,686,686,686,686,0
|
|
20230906,175500,163413780,686,686,686,686,0
|
|
20230906,175400,163413780,686,686,686,686,0
|
|
20230906,175300,163413780,686,686,686,686,0
|
|
20230906,175200,163413780,686,686,686,686,0
|
|
20230906,175100,163413780,686,686,686,686,0
|
|
20230906,175000,163413780,686,686,686,686,0
|
|
20230906,174900,163413780,686,686,686,686,0
|
|
20230906,174800,163413780,686,686,686,686,0
|
|
20230906,174700,163413780,686,686,686,686,0
|
|
20230906,174600,163413780,686,686,686,686,0
|
|
20230906,174500,163413780,686,686,686,686,0
|
|
20230906,174400,163413780,686,686,686,686,0
|
|
20230906,174300,163413780,686,686,686,686,0
|
|
20230906,174200,163413780,686,686,686,686,0
|
|
20230906,174100,163413780,686,686,686,686,0
|
|
20230906,174000,163413780,686,686,686,686,2510
|
|
20230906,173900,163413780,686,686,686,686,0
|
|
20230906,173800,163413780,686,686,686,686,0
|
|
20230906,173700,163413780,686,686,686,686,0
|
|
20230906,173600,163413780,686,686,686,686,0
|
|
20230906,173500,163413780,686,686,686,686,0
|
|
20230906,173400,163413780,686,686,686,686,0
|
|
20230906,173300,163413780,686,686,686,686,0
|
|
20230906,173200,163413780,686,686,686,686,0
|
|
20230906,173100,163413780,686,686,686,686,0
|
|
20230906,173000,163413780,686,686,686,686,0
|
|
20230906,172900,163413780,686,686,686,686,0
|
|
20230906,172800,163413780,686,686,686,686,0
|
|
20230906,172700,163413780,686,686,686,686,0
|
|
20230906,172600,163413780,686,686,686,686,0
|
|
20230906,172500,163413780,686,686,686,686,0
|
|
20230906,172400,163413780,686,686,686,686,0
|
|
20230906,172300,163413780,686,686,686,686,0
|
|
20230906,172200,163413780,686,686,686,686,0
|
|
20230906,172100,163413780,686,686,686,686,0
|
|
20230906,172000,163413780,686,686,686,686,0
|
|
20230906,171900,163413780,686,686,686,686,0
|
|
20230906,171800,163413780,686,686,686,686,0
|
|
20230906,171700,163413780,686,686,686,686,0
|
|
20230906,171600,163413780,686,686,686,686,0
|
|
20230906,171500,163413780,686,686,686,686,0
|
|
20230906,171400,163413780,686,686,686,686,0
|
|
20230906,171300,163413780,686,686,686,686,0
|
|
20230906,171200,163413780,686,686,686,686,0
|
|
20230906,171100,163413780,686,686,686,686,0
|
|
20230906,171000,163413780,686,686,686,686,2510
|
|
20230906,170900,163413780,686,686,686,686,0
|
|
20230906,170800,163413780,686,686,686,686,0
|
|
20230906,170700,163413780,686,686,686,686,0
|
|
20230906,170600,163413780,686,686,686,686,0
|
|
20230906,170500,163413780,686,686,686,686,0
|
|
20230906,170400,163413780,686,686,686,686,0
|
|
20230906,170300,163413780,686,686,686,686,0
|
|
20230906,170200,163413780,686,686,686,686,0
|
|
20230906,170100,163413780,686,686,686,686,0
|
|
20230906,170000,163413780,686,686,686,686,0
|
|
20230906,165900,163413780,686,686,686,686,0
|
|
20230906,165800,163413780,686,686,686,686,0
|
|
20230906,165700,163413780,686,686,686,686,0
|
|
20230906,165600,163413780,686,686,686,686,0
|
|
20230906,165500,163413780,686,686,686,686,0
|
|
20230906,165400,163413780,686,686,686,686,0
|
|
20230906,165300,163413780,686,686,686,686,0
|
|
20230906,165200,163413780,686,686,686,686,0
|
|
20230906,165100,163413780,686,686,686,686,0
|
|
20230906,165000,163413780,686,686,686,686,0
|
|
20230906,164900,163413780,686,686,686,686,0
|
|
20230906,164800,163413780,686,686,686,686,0
|
|
20230906,164700,163413780,686,686,686,686,0
|
|
20230906,164600,163413780,686,686,686,686,0
|
|
20230906,164500,163413780,686,686,686,686,0
|
|
20230906,164400,163413780,686,686,686,686,0
|
|
20230906,164300,163413780,686,686,686,686,0
|
|
20230906,164200,163413780,686,686,686,686,0
|
|
20230906,164100,163413780,686,686,686,686,0
|
|
20230906,164000,163413780,686,686,686,686,2510
|
|
20230906,163900,163413780,686,686,686,686,0
|
|
20230906,163800,163413780,686,686,686,686,0
|
|
20230906,163700,163413780,686,686,686,686,0
|
|
20230906,163600,163413780,686,686,686,686,0
|
|
20230906,163500,163413780,686,686,686,686,0
|
|
20230906,163400,163413780,686,686,686,686,0
|
|
20230906,163300,163413780,686,686,686,686,0
|
|
20230906,163200,163413780,686,686,686,686,0
|
|
20230906,163100,163413780,686,686,686,686,0
|
|
20230906,163000,163413780,686,686,686,686,0
|
|
20230906,162900,163413780,686,686,686,686,0
|
|
20230906,162800,163413780,686,686,686,686,0
|
|
20230906,162700,163413780,686,686,686,686,0
|
|
20230906,162600,163413780,686,686,686,686,0
|
|
20230906,162500,163413780,686,686,686,686,0
|
|
20230906,162400,163413780,686,686,686,686,0
|
|
20230906,162300,163413780,686,686,686,686,0
|
|
20230906,162200,163413780,686,686,686,686,0
|
|
20230906,162100,163413780,686,686,686,686,0
|
|
20230906,162000,163413780,686,686,686,686,0
|
|
20230906,161900,163413780,686,686,686,686,0
|
|
20230906,161800,163413780,686,686,686,686,0
|
|
20230906,161700,163413780,686,686,686,686,0
|
|
20230906,161600,163413780,686,686,686,686,0
|
|
20230906,161500,163413780,686,686,686,686,0
|
|
20230906,161400,163413780,686,686,686,686,0
|
|
20230906,161300,163413780,686,686,686,686,0
|
|
20230906,161200,163413780,686,686,686,686,0
|
|
20230906,161100,163413780,686,686,686,686,0
|
|
20230906,161000,163413780,686,686,686,686,2510
|
|
20230906,160900,163413780,686,686,686,686,0
|
|
20230906,160800,163413780,686,686,686,686,0
|
|
20230906,160700,163413780,686,686,686,686,0
|
|
20230906,160600,163413780,686,686,686,686,0
|
|
20230906,160500,163413780,686,686,686,686,0
|
|
20230906,160400,163413780,686,686,686,686,0
|
|
20230906,160300,163413780,686,686,686,686,0
|
|
20230906,160200,163413780,686,686,686,686,0
|
|
20230906,160100,163413780,686,686,686,686,0
|
|
20230906,160000,163413780,686,686,686,686,0
|
|
20230906,155900,163413780,686,686,686,686,0
|
|
20230906,155800,163413780,686,686,686,686,0
|
|
20230906,155700,163413780,686,686,686,686,0
|
|
20230906,155600,163413780,686,686,686,686,0
|
|
20230906,155500,163413780,686,686,686,686,0
|
|
20230906,155400,163413780,686,686,686,686,0
|
|
20230906,155300,163413780,686,686,686,686,0
|
|
20230906,155200,163413780,686,686,686,686,0
|
|
20230906,155100,163413780,686,686,686,686,0
|
|
20230906,155000,163413780,686,686,686,686,0
|
|
20230906,154900,163413780,686,686,686,686,0
|
|
20230906,154800,163413780,686,686,686,686,0
|
|
20230906,154700,163413780,686,686,686,686,0
|
|
20230906,154600,163413780,686,686,686,686,0
|
|
20230906,154500,163413780,686,686,686,686,0
|
|
20230906,154400,163413780,686,686,686,686,0
|
|
20230906,154300,163413780,686,686,686,686,0
|
|
20230906,154200,163413780,686,686,686,686,0
|
|
20230906,154100,163413780,686,686,686,686,0
|
|
20230906,154000,163413780,686,686,686,686,2510
|
|
20230906,153900,163413780,686,686,686,686,0
|
|
20230906,153800,163413780,686,686,686,686,0
|
|
20230906,153700,163413780,686,686,686,686,0
|
|
20230906,153600,163413780,686,686,686,686,0
|
|
20230906,153500,163413780,686,686,686,686,0
|
|
20230906,153400,163413780,686,686,686,686,0
|
|
20230906,153300,163413780,686,686,686,686,0
|
|
20230906,153200,163413780,686,686,686,686,0
|
|
20230906,153100,163413780,686,686,686,686,0
|
|
20230906,153000,163413780,686,686,686,686,2510
|
|
20230906,152900,161691920,689,689,689,689,0
|
|
20230906,152800,161691920,689,689,689,689,0
|
|
20230906,152700,161691920,689,689,689,689,0
|
|
20230906,152600,161691920,689,689,689,689,0
|
|
20230906,152500,161691920,689,689,689,689,0
|
|
20230906,152400,161691920,689,689,689,689,0
|
|
20230906,152300,161691920,689,689,689,689,0
|
|
20230906,152200,161691920,689,689,689,689,0
|
|
20230906,152100,161691920,689,689,689,689,0
|
|
20230906,152000,161691920,689,689,689,689,0
|
|
20230906,151900,161691920,689,689,689,687,2218
|
|
20230906,151800,160164118,690,689,690,689,2400
|
|
20230906,151700,158510338,689,689,689,689,303
|
|
20230906,151600,158301571,689,689,689,689,0
|
|
20230906,151500,158301571,689,689,689,689,0
|
|
20230906,151400,158301571,689,686,689,686,1006
|
|
20230906,151300,157611452,686,686,686,686,1011
|
|
20230906,151200,156917906,686,686,686,686,2000
|
|
20230906,151100,155545906,686,688,688,686,2940
|
|
20230906,151000,153526874,690,688,690,688,2
|
|
20230906,150900,153525496,688,688,688,688,872
|
|
20230906,150800,152925560,688,690,690,688,32000
|
|
20230906,150700,130908515,691,691,691,691,17
|
|
20230906,150600,130896768,691,691,691,691,0
|
|
20230906,150500,130896768,691,691,691,691,1
|
|
20230906,150400,130896077,691,691,691,691,4
|
|
20230906,150300,130893313,691,691,691,690,751
|
|
20230906,150200,130375121,689,689,689,689,0
|
|
20230906,150100,130375121,689,689,689,689,237
|
|
20230906,150000,130211828,688,688,688,688,0
|
|
20230906,145900,130211828,688,688,688,688,672
|
|
20230906,145800,129749492,691,691,691,691,0
|
|
20230906,145700,129749492,691,691,691,691,0
|
|
20230906,145600,129749492,691,691,691,690,146
|
|
20230906,145500,129648750,690,690,690,690,50
|
|
20230906,145400,129614250,689,689,689,689,0
|
|
20230906,145300,129614250,689,690,690,689,150
|
|
20230906,145200,129510850,691,689,691,689,651
|
|
20230906,145100,129062309,689,691,691,689,6605
|
|
20230906,145000,124511354,691,691,691,691,20
|
|
20230906,144900,124497534,692,692,692,692,0
|
|
20230906,144800,124497534,692,692,692,692,1
|
|
20230906,144700,124496842,689,689,689,689,0
|
|
20230906,144600,124496842,689,689,689,689,1658
|
|
20230906,144500,123354480,692,690,692,690,3255
|
|
20230906,144400,121108528,692,692,692,692,0
|
|
20230906,144300,121108528,692,692,692,692,3
|
|
20230906,144200,121106452,692,692,692,692,0
|
|
20230906,144100,121106452,692,692,692,692,0
|
|
20230906,144000,121106452,692,692,692,692,28
|
|
20230906,143900,121087076,690,691,691,690,1001
|
|
20230906,143800,120396385,691,691,691,691,3
|
|
20230906,143700,120394312,690,690,690,690,600
|
|
20230906,143600,119980312,692,692,692,692,1
|
|
20230906,143500,119979620,690,690,690,690,0
|
|
20230906,143400,119979620,690,690,690,690,1
|
|
20230906,143300,119978930,691,691,691,691,0
|
|
20230906,143200,119978930,691,691,691,691,0
|
|
20230906,143100,119978930,691,691,691,691,10
|
|
20230906,143000,119972020,692,692,692,692,0
|
|
20230906,142900,119972020,692,692,692,692,0
|
|
20230906,142800,119972020,692,692,692,692,0
|
|
20230906,142700,119972020,692,692,692,692,10
|
|
20230906,142600,119965100,692,692,692,692,50
|
|
20230906,142500,119930500,692,691,692,691,7
|
|
20230906,142400,119925662,690,691,691,690,5150
|
|
20230906,142300,116372112,691,691,691,691,744
|
|
20230906,142200,115858008,692,692,692,692,0
|
|
20230906,142100,115858008,692,692,692,692,0
|
|
20230906,142000,115858008,692,692,692,692,0
|
|
20230906,141900,115858008,692,692,692,692,0
|
|
20230906,141800,115858008,692,692,692,692,100
|
|
20230906,141700,115788808,692,691,692,691,608
|
|
20230906,141600,115368629,691,691,691,691,899
|
|
20230906,141500,114747420,691,691,691,691,0
|
|
20230906,141400,114747420,691,692,692,691,12
|
|
20230906,141300,114739127,692,692,692,692,1
|
|
20230906,141200,114738435,691,691,691,691,0
|
|
20230906,141100,114738435,691,691,691,691,0
|
|
20230906,141000,114738435,691,692,692,691,83
|
|
20230906,140900,114681080,693,693,693,693,0
|
|
20230906,140800,114681080,693,693,693,693,0
|
|
20230906,140700,114681080,693,693,693,693,3
|
|
20230906,140600,114679001,691,691,691,691,0
|
|
20230906,140500,114679001,691,693,693,691,438
|
|
20230906,140400,114376341,693,693,693,693,0
|
|
20230906,140300,114376341,693,693,693,693,1
|
|
20230906,140200,114375648,692,692,692,692,0
|
|
20230906,140100,114375648,692,692,692,692,237
|
|
20230906,140000,114211644,692,692,692,692,0
|
|
20230906,135900,114211644,692,692,692,692,0
|
|
20230906,135800,114211644,692,692,692,692,0
|
|
20230906,135700,114211644,692,691,692,691,21
|
|
20230906,135600,114197132,691,691,691,691,200
|
|
20230906,135500,114058932,693,693,693,693,0
|
|
20230906,135400,114058932,693,693,693,693,0
|
|
20230906,135300,114058932,693,693,693,693,1
|
|
20230906,135200,114058239,690,691,691,690,10000
|
|
20230906,135100,107155322,693,693,693,693,0
|
|
20230906,135000,107155322,693,692,693,692,2
|
|
20230906,134900,107153937,693,693,693,693,2
|
|
20230906,134800,107152551,693,693,693,693,0
|
|
20230906,134700,107152551,693,693,693,693,0
|
|
20230906,134600,107152551,693,693,693,693,0
|
|
20230906,134500,107152551,693,693,693,693,0
|
|
20230906,134400,107152551,693,693,693,693,6
|
|
20230906,134300,107148393,693,693,693,693,2
|
|
20230906,134200,107147007,693,693,693,693,0
|
|
20230906,134100,107147007,693,693,693,693,0
|
|
20230906,134000,107147007,693,693,693,693,0
|
|
20230906,133900,107147007,693,693,693,693,1
|
|
20230906,133800,107146314,692,692,692,692,0
|
|
20230906,133700,107146314,692,692,692,692,0
|
|
20230906,133600,107146314,692,693,693,692,7
|
|
20230906,133500,107141464,693,693,693,693,1
|
|
20230906,133400,107140771,691,691,691,691,3254
|
|
20230906,133300,104892257,691,691,691,691,700
|
|
20230906,133200,104408557,693,693,693,693,0
|
|
20230906,133100,104408557,693,693,693,693,0
|
|
20230906,133000,104408557,693,693,693,693,1
|
|
20230906,132900,104407864,693,693,693,693,1
|
|
20230906,132800,104407171,691,692,692,691,1051
|
|
20230906,132700,103679929,693,693,693,693,1
|
|
20230906,132600,103679236,692,692,692,692,0
|
|
20230906,132500,103679236,692,692,692,692,0
|
|
20230906,132400,103679236,692,692,692,692,150
|
|
20230906,132300,103575436,692,692,692,692,114
|
|
20230906,132200,103496548,692,692,692,692,0
|
|
20230906,132100,103496548,692,692,692,692,0
|
|
20230906,132000,103496548,692,692,692,692,0
|
|
20230906,131900,103496548,692,692,692,692,0
|
|
20230906,131800,103496548,692,692,692,692,5
|
|
20230906,131700,103493088,692,692,692,692,3419
|
|
20230906,131600,101127140,692,692,692,692,1581
|
|
20230906,131500,100033088,692,692,692,692,0
|
|
20230906,131400,100033088,692,691,692,691,1382
|
|
20230906,131300,99078125,691,691,691,691,6166
|
|
20230906,131200,94817419,693,692,693,692,201
|
|
20230906,131100,94678326,693,692,693,692,8
|
|
20230906,131000,94672789,691,691,691,691,701
|
|
20230906,130900,94188398,693,693,693,693,76
|
|
20230906,130800,94135730,693,692,693,692,101
|
|
20230906,130700,94065837,693,693,693,693,0
|
|
20230906,130600,94065837,693,693,693,693,0
|
|
20230906,130500,94065837,693,692,693,692,2
|
|
20230906,130400,94064452,693,693,693,693,1
|
|
20230906,130300,94063759,691,693,693,691,553
|
|
20230906,130200,93680550,693,693,693,693,1
|
|
20230906,130100,93679857,691,691,691,691,330
|
|
20230906,130000,93451827,694,694,694,692,7543
|
|
20230906,125900,88229946,695,695,695,695,1
|
|
20230906,125800,88229251,694,694,694,694,0
|
|
20230906,125700,88229251,694,694,694,694,7180
|
|
20230906,125600,83246331,696,696,696,696,0
|
|
20230906,125500,83246331,696,696,696,696,0
|
|
20230906,125400,83246331,696,696,696,696,0
|
|
20230906,125300,83246331,696,696,696,696,0
|
|
20230906,125200,83246331,696,696,696,696,700
|
|
20230906,125100,82759131,696,696,696,696,0
|
|
20230906,125000,82759131,696,696,696,696,0
|
|
20230906,124900,82759131,696,696,696,696,0
|
|
20230906,124800,82759131,696,696,696,696,0
|
|
20230906,124700,82759131,696,696,696,696,0
|
|
20230906,124600,82759131,696,696,696,696,0
|
|
20230906,124500,82759131,696,696,696,696,0
|
|
20230906,124400,82759131,696,696,696,696,0
|
|
20230906,124300,82759131,696,696,696,696,0
|
|
20230906,124200,82759131,696,696,696,696,0
|
|
20230906,124100,82759131,696,696,696,696,0
|
|
20230906,124000,82759131,696,696,696,696,0
|
|
20230906,123900,82759131,696,696,696,696,0
|
|
20230906,123800,82759131,696,696,696,696,1
|
|
20230906,123700,82758435,696,696,696,696,1
|
|
20230906,123600,82757739,694,694,694,694,0
|
|
20230906,123500,82757739,694,695,695,694,5000
|
|
20230906,123400,79285316,696,696,696,696,0
|
|
20230906,123300,79285316,696,696,696,696,0
|
|
20230906,123200,79285316,696,696,696,696,0
|
|
20230906,123100,79285316,696,696,696,696,0
|
|
20230906,123000,79285316,696,696,696,696,0
|
|
20230906,122900,79285316,696,696,696,696,0
|
|
20230906,122800,79285316,696,696,696,696,2
|
|
20230906,122700,79283924,697,697,697,697,0
|
|
20230906,122600,79283924,697,696,697,696,7880
|
|
20230906,122500,73799443,697,697,697,697,0
|
|
20230906,122400,73799443,697,697,697,697,0
|
|
20230906,122300,73799443,697,697,697,697,3
|
|
20230906,122200,73797352,697,696,697,696,3
|
|
20230906,122100,73795263,696,696,696,696,0
|
|
20230906,122000,73795263,696,696,697,696,1238
|
|
20230906,121900,72933614,697,697,697,697,1
|
|
20230906,121800,72932917,696,696,696,696,3882
|
|
20230906,121700,70231045,696,696,696,696,0
|
|
20230906,121600,70231045,696,695,696,695,2
|
|
20230906,121500,70229654,694,694,694,694,220
|
|
20230906,121400,70076974,694,694,694,694,0
|
|
20230906,121300,70076974,694,694,694,694,0
|
|
20230906,121200,70076974,694,694,694,694,955
|
|
20230906,121100,69414204,696,696,696,696,0
|
|
20230906,121000,69414204,696,696,696,696,0
|
|
20230906,120900,69414204,696,696,696,696,5
|
|
20230906,120800,69410724,696,696,696,696,0
|
|
20230906,120700,69410724,696,696,696,696,4
|
|
20230906,120600,69407940,694,694,694,694,0
|
|
20230906,120500,69407940,694,694,694,694,0
|
|
20230906,120400,69407940,694,694,694,694,0
|
|
20230906,120300,69407940,694,694,694,694,0
|
|
20230906,120200,69407940,694,694,694,694,0
|
|
20230906,120100,69407940,694,694,694,694,180
|
|
20230906,120000,69283020,694,694,694,694,70
|
|
20230906,115900,69234440,696,696,696,696,0
|
|
20230906,115800,69234440,696,694,696,694,300
|
|
20230906,115700,69026238,694,695,696,694,3564
|
|
20230906,115600,66547735,695,695,695,695,0
|
|
20230906,115500,66547735,695,695,695,695,0
|
|
20230906,115400,66547735,695,695,695,695,1
|
|
20230906,115300,66547040,695,695,695,695,0
|
|
20230906,115200,66547040,695,695,695,695,3000
|
|
20230906,115100,64462040,695,695,695,695,0
|
|
20230906,115000,64462040,695,695,695,695,0
|
|
20230906,114900,64462040,695,695,695,695,0
|
|
20230906,114800,64462040,695,695,695,695,0
|
|
20230906,114700,64462040,695,695,695,695,0
|
|
20230906,114600,64462040,695,695,695,695,0
|
|
20230906,114500,64462040,695,695,695,695,200
|
|
20230906,114400,64323040,695,695,695,695,0
|
|
20230906,114300,64323040,695,694,695,693,1001
|
|
20230906,114200,63629325,695,695,695,695,0
|
|
20230906,114100,63629325,695,695,695,695,30
|
|
20230906,114000,63608475,695,695,695,695,1
|
|
20230906,113900,63607780,693,693,693,693,558
|
|
20230906,113800,63221086,693,693,693,693,870
|
|
20230906,113700,62618176,693,693,693,693,0
|
|
20230906,113600,62618176,693,693,693,693,0
|
|
20230906,113500,62618176,693,693,693,693,329
|
|
20230906,113400,62390179,693,693,693,693,0
|
|
20230906,113300,62390179,693,693,693,693,0
|
|
20230906,113200,62390179,693,693,693,693,0
|
|
20230906,113100,62390179,693,693,693,693,0
|
|
20230906,113000,62390179,693,693,693,693,0
|
|
20230906,112900,62390179,693,693,693,693,1995
|
|
20230906,112800,61007644,693,693,693,693,1100
|
|
20230906,112700,60245344,693,693,693,693,500
|
|
20230906,112600,59898844,692,692,692,692,4000
|
|
20230906,112500,57130844,692,693,693,692,490
|
|
20230906,112400,56791275,693,693,693,693,0
|
|
20230906,112300,56791275,693,692,693,692,101
|
|
20230906,112200,56721382,693,693,693,693,0
|
|
20230906,112100,56721382,693,693,693,693,13
|
|
20230906,112000,56712373,693,693,693,693,2
|
|
20230906,111900,56710987,693,693,693,693,0
|
|
20230906,111800,56710987,693,693,693,693,0
|
|
20230906,111700,56710987,693,693,693,693,0
|
|
20230906,111600,56710987,693,693,693,693,100
|
|
20230906,111500,56641687,692,692,692,692,612
|
|
20230906,111400,56218183,693,693,693,693,9
|
|
20230906,111300,56211946,693,693,693,693,0
|
|
20230906,111200,56211946,693,693,693,693,0
|
|
20230906,111100,56211946,693,693,693,693,50
|
|
20230906,111000,56177296,693,693,693,693,0
|
|
20230906,110900,56177296,693,693,693,693,31
|
|
20230906,110800,56155813,693,693,693,693,0
|
|
20230906,110700,56155813,693,693,693,693,0
|
|
20230906,110600,56155813,693,693,693,693,7
|
|
20230906,110500,56150962,692,693,693,692,115
|
|
20230906,110400,56071367,693,693,693,693,0
|
|
20230906,110300,56071367,693,693,693,693,8
|
|
20230906,110200,56065823,693,693,693,693,4
|
|
20230906,110100,56063051,693,693,693,693,58
|
|
20230906,110000,56022857,693,693,693,693,0
|
|
20230906,105900,56022857,693,693,693,693,2015
|
|
20230906,105800,54626462,693,693,693,693,0
|
|
20230906,105700,54626462,693,693,693,693,0
|
|
20230906,105600,54626462,693,693,693,693,550
|
|
20230906,105500,54245312,693,693,693,693,0
|
|
20230906,105400,54245312,693,693,693,693,0
|
|
20230906,105300,54245312,693,693,693,693,200
|
|
20230906,105200,54106712,693,693,693,693,0
|
|
20230906,105100,54106712,693,693,693,693,0
|
|
20230906,105000,54106712,693,693,693,693,7
|
|
20230906,104900,54101861,693,693,693,693,0
|
|
20230906,104800,54101861,693,693,693,693,0
|
|
20230906,104700,54101861,693,693,693,693,3
|
|
20230906,104600,54099782,693,693,693,693,11
|
|
20230906,104500,54092159,693,693,693,693,52
|
|
20230906,104400,54056123,693,693,693,693,0
|
|
20230906,104300,54056123,693,693,693,693,0
|
|
20230906,104200,54056123,693,693,693,693,723
|
|
20230906,104100,53555084,693,693,693,693,0
|
|
20230906,104000,53555084,693,693,693,693,11
|
|
20230906,103900,53547461,693,693,693,693,0
|
|
20230906,103800,53547461,693,693,693,693,72
|
|
20230906,103700,53497565,693,693,693,693,0
|
|
20230906,103600,53497565,693,693,693,693,35
|
|
20230906,103500,53473310,693,693,693,693,0
|
|
20230906,103400,53473310,693,693,693,693,0
|
|
20230906,103300,53473310,693,693,693,693,2
|
|
20230906,103200,53471924,693,693,693,693,0
|
|
20230906,103100,53471924,693,693,693,693,200
|
|
20230906,103000,53333324,693,693,693,693,0
|
|
20230906,102900,53333324,693,693,693,693,3
|
|
20230906,102800,53331245,692,692,692,692,0
|
|
20230906,102700,53331245,692,692,692,692,1000
|
|
20230906,102600,52639245,693,693,693,693,2
|
|
20230906,102500,52637859,693,693,693,693,0
|
|
20230906,102400,52637859,693,693,693,693,32
|
|
20230906,102300,52615683,693,693,693,693,0
|
|
20230906,102200,52615683,693,693,693,693,2
|
|
20230906,102100,52614297,693,693,693,693,15
|
|
20230906,102000,52603902,693,693,693,693,0
|
|
20230906,101900,52603902,693,693,693,693,28
|
|
20230906,101800,52584498,693,693,693,693,966
|
|
20230906,101700,51915060,693,693,693,693,2091
|
|
20230906,101600,50465997,695,695,695,695,11500
|
|
20230906,101500,42473497,695,695,695,695,0
|
|
20230906,101400,42473497,695,695,695,695,0
|
|
20230906,101300,42473497,695,695,695,695,0
|
|
20230906,101200,42473497,695,695,695,695,1
|
|
20230906,101100,42472802,694,694,694,694,0
|
|
20230906,101000,42472802,694,694,694,694,15
|
|
20230906,100900,42462392,693,693,693,693,0
|
|
20230906,100800,42462392,693,693,693,693,0
|
|
20230906,100700,42462392,693,693,693,693,1500
|
|
20230906,100600,41422892,693,693,693,693,1330
|
|
20230906,100500,40501202,694,694,694,694,100
|
|
20230906,100400,40431802,694,695,695,694,410
|
|
20230906,100300,40147162,694,694,694,694,0
|
|
20230906,100200,40147162,694,694,694,694,1999
|
|
20230906,100100,38759856,695,694,695,694,202
|
|
20230906,100000,38619567,694,693,694,693,4291
|
|
20230906,095900,35645903,693,693,693,693,13
|
|
20230906,095800,35636894,693,693,693,692,76
|
|
20230906,095700,35584245,693,693,693,693,138
|
|
20230906,095600,35488611,693,692,693,692,915
|
|
20230906,095500,34855430,693,693,693,692,509
|
|
20230906,095400,34503193,693,693,693,693,550
|
|
20230906,095300,34122043,693,693,693,693,35
|
|
20230906,095200,34097788,693,694,694,693,8
|
|
20230906,095100,34092243,694,694,694,694,10
|
|
20230906,095000,34085303,694,693,694,693,403
|
|
20230906,094900,33806021,693,694,694,693,14
|
|
20230906,094800,33796311,693,693,693,693,0
|
|
20230906,094700,33796311,693,693,694,693,6422
|
|
20230906,094600,29345834,695,695,695,695,0
|
|
20230906,094500,29345834,695,694,695,694,170
|
|
20230906,094400,29227734,693,693,693,693,0
|
|
20230906,094300,29227734,693,693,693,693,0
|
|
20230906,094200,29227734,693,693,693,693,37
|
|
20230906,094100,29202093,695,693,695,693,533
|
|
20230906,094000,28832718,694,694,694,694,105
|
|
20230906,093900,28759848,695,695,695,695,60
|
|
20230906,093800,28718148,694,694,694,694,5009
|
|
20230906,093700,25241902,695,695,695,695,20
|
|
20230906,093600,25228002,695,694,695,694,1796
|
|
20230906,093500,23981575,695,695,695,695,0
|
|
20230906,093400,23981575,695,694,695,694,1018
|
|
20230906,093300,23275069,695,696,696,695,3
|
|
20230906,093200,23272983,696,696,696,694,98
|
|
20230906,093100,23204927,696,696,696,696,5
|
|
20230906,093000,23201447,696,696,696,696,0
|
|
20230906,092900,23201447,696,696,696,694,233
|
|
20230906,092800,23039301,696,695,696,695,38
|
|
20230906,092700,23012890,695,695,695,695,0
|
|
20230906,092600,23012890,695,696,696,695,264
|
|
20230906,092500,22829409,696,696,696,696,0
|
|
20230906,092400,22829409,696,696,696,696,88
|
|
20230906,092300,22768161,696,696,696,696,1
|
|
20230906,092200,22767465,696,695,696,695,6930
|
|
20230906,092100,17951015,695,695,695,695,0
|
|
20230906,092000,17951015,695,694,695,694,9
|
|
20230906,091900,17944768,695,693,695,693,1423
|
|
20230906,091800,16958578,694,694,694,694,671
|
|
20230906,091700,16492904,695,695,695,695,86
|
|
20230906,091600,16433134,695,695,695,695,23
|
|
20230906,091500,16417149,694,694,694,694,0
|
|
20230906,091400,16417149,694,694,694,694,2200
|
|
20230906,091300,14890349,695,695,695,695,39
|
|
20230906,091200,14863244,695,695,695,695,0
|
|
20230906,091100,14863244,695,695,695,695,1
|
|
20230906,091000,14862549,695,695,695,695,644
|
|
20230906,090900,14414969,695,696,696,695,57
|
|
20230906,090800,14375298,695,694,696,692,1067
|
|
20230906,090700,13636569,695,695,695,695,4
|
|
20230906,090600,13633789,693,694,694,693,3
|
|
20230906,090500,13631708,695,695,695,695,4
|
|
20230906,090400,13628928,692,692,692,692,2745
|
|
20230906,090300,11729388,692,692,692,691,1676
|
|
20230906,090200,10569601,692,694,694,692,13786
|
|
20230906,090100,1014709,694,694,694,694,10
|
|
20230906,090000,1007769,695,698,698,695,1450
|