614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191100,161681811,680,680,680,680,3553
|
|
20230907,191000,161681811,680,680,680,680,0
|
|
20230907,190900,161681811,680,680,680,680,0
|
|
20230907,190800,161681811,680,680,680,680,0
|
|
20230907,190700,161681811,680,680,680,680,0
|
|
20230907,190600,161681811,680,680,680,680,0
|
|
20230907,190500,161681811,680,680,680,680,0
|
|
20230907,190400,161681811,680,680,680,680,0
|
|
20230907,190300,161681811,680,680,680,680,0
|
|
20230907,190200,161681811,680,680,680,680,0
|
|
20230907,190100,161681811,680,680,680,680,0
|
|
20230907,190000,161681811,680,680,680,680,0
|
|
20230907,185900,161681811,680,680,680,680,0
|
|
20230907,185800,161681811,680,680,680,680,0
|
|
20230907,185700,161681811,680,680,680,680,0
|
|
20230907,185600,161681811,680,680,680,680,0
|
|
20230907,185500,161681811,680,680,680,680,0
|
|
20230907,185400,161681811,680,680,680,680,0
|
|
20230907,185300,161681811,680,680,680,680,0
|
|
20230907,185200,161681811,680,680,680,680,0
|
|
20230907,185100,161681811,680,680,680,680,0
|
|
20230907,185000,161681811,680,680,680,680,0
|
|
20230907,184900,161681811,680,680,680,680,0
|
|
20230907,184800,161681811,680,680,680,680,0
|
|
20230907,184700,161681811,680,680,680,680,0
|
|
20230907,184600,161681811,680,680,680,680,0
|
|
20230907,184500,161681811,680,680,680,680,0
|
|
20230907,184400,161681811,680,680,680,680,0
|
|
20230907,184300,161681811,680,680,680,680,0
|
|
20230907,184200,161681811,680,680,680,680,0
|
|
20230907,184100,161681811,680,680,680,680,3553
|
|
20230907,184000,161681811,680,680,680,680,0
|
|
20230907,183900,161681811,680,680,680,680,0
|
|
20230907,183800,161681811,680,680,680,680,0
|
|
20230907,183700,161681811,680,680,680,680,0
|
|
20230907,183600,161681811,680,680,680,680,0
|
|
20230907,183500,161681811,680,680,680,680,0
|
|
20230907,183400,161681811,680,680,680,680,0
|
|
20230907,183300,161681811,680,680,680,680,0
|
|
20230907,183200,161681811,680,680,680,680,0
|
|
20230907,183100,161681811,680,680,680,680,0
|
|
20230907,183000,161681811,680,680,680,680,0
|
|
20230907,182900,161681811,680,680,680,680,0
|
|
20230907,182800,161681811,680,680,680,680,0
|
|
20230907,182700,161681811,680,680,680,680,0
|
|
20230907,182600,161681811,680,680,680,680,0
|
|
20230907,182500,161681811,680,680,680,680,0
|
|
20230907,182400,161681811,680,680,680,680,0
|
|
20230907,182300,161681811,680,680,680,680,0
|
|
20230907,182200,161681811,680,680,680,680,0
|
|
20230907,182100,161681811,680,680,680,680,0
|
|
20230907,182000,161681811,680,680,680,680,0
|
|
20230907,181900,161681811,680,680,680,680,0
|
|
20230907,181800,161681811,680,680,680,680,0
|
|
20230907,181700,161681811,680,680,680,680,0
|
|
20230907,181600,161681811,680,680,680,680,0
|
|
20230907,181500,161681811,680,680,680,680,0
|
|
20230907,181400,161681811,680,680,680,680,0
|
|
20230907,181300,161681811,680,680,680,680,0
|
|
20230907,181200,161681811,680,680,680,680,0
|
|
20230907,181100,161681811,680,680,680,680,3553
|
|
20230907,181000,161681811,680,680,680,680,0
|
|
20230907,180900,161681811,680,680,680,680,0
|
|
20230907,180800,161681811,680,680,680,680,0
|
|
20230907,180700,161681811,680,680,680,680,0
|
|
20230907,180600,161681811,680,680,680,680,0
|
|
20230907,180500,161681811,680,680,680,680,0
|
|
20230907,180400,161681811,680,680,680,680,0
|
|
20230907,180300,161681811,680,680,680,680,0
|
|
20230907,180200,161681811,680,680,680,680,0
|
|
20230907,180100,161681811,680,680,680,680,0
|
|
20230907,180000,161681811,680,680,680,680,0
|
|
20230907,175900,161681811,680,680,680,680,0
|
|
20230907,175800,161681811,680,680,680,680,0
|
|
20230907,175700,161681811,680,680,680,680,0
|
|
20230907,175600,161681811,680,680,680,680,0
|
|
20230907,175500,161681811,680,680,680,680,0
|
|
20230907,175400,161681811,680,680,680,680,0
|
|
20230907,175300,161681811,680,680,680,680,0
|
|
20230907,175200,161681811,680,680,680,680,0
|
|
20230907,175100,161681811,680,680,680,680,0
|
|
20230907,175000,161681811,680,680,680,680,0
|
|
20230907,174900,161681811,680,680,680,680,0
|
|
20230907,174800,161681811,680,680,680,680,0
|
|
20230907,174700,161681811,680,680,680,680,0
|
|
20230907,174600,161681811,680,680,680,680,0
|
|
20230907,174500,161681811,680,680,680,680,0
|
|
20230907,174400,161681811,680,680,680,680,0
|
|
20230907,174300,161681811,680,680,680,680,0
|
|
20230907,174200,161681811,680,680,680,680,0
|
|
20230907,174100,161681811,680,680,680,680,3553
|
|
20230907,174000,161681811,680,680,680,680,0
|
|
20230907,173900,161681811,680,680,680,680,0
|
|
20230907,173800,161681811,680,680,680,680,0
|
|
20230907,173700,161681811,680,680,680,680,0
|
|
20230907,173600,161681811,680,680,680,680,0
|
|
20230907,173500,161681811,680,680,680,680,0
|
|
20230907,173400,161681811,680,680,680,680,0
|
|
20230907,173300,161681811,680,680,680,680,0
|
|
20230907,173200,161681811,680,680,680,680,0
|
|
20230907,173100,161681811,680,680,680,680,0
|
|
20230907,173000,161681811,680,680,680,680,0
|
|
20230907,172900,161681811,680,680,680,680,0
|
|
20230907,172800,161681811,680,680,680,680,0
|
|
20230907,172700,161681811,680,680,680,680,0
|
|
20230907,172600,161681811,680,680,680,680,0
|
|
20230907,172500,161681811,680,680,680,680,0
|
|
20230907,172400,161681811,680,680,680,680,0
|
|
20230907,172300,161681811,680,680,680,680,0
|
|
20230907,172200,161681811,680,680,680,680,0
|
|
20230907,172100,161681811,680,680,680,680,0
|
|
20230907,172000,161681811,680,680,680,680,0
|
|
20230907,171900,161681811,680,680,680,680,0
|
|
20230907,171800,161681811,680,680,680,680,0
|
|
20230907,171700,161681811,680,680,680,680,0
|
|
20230907,171600,161681811,680,680,680,680,0
|
|
20230907,171500,161681811,680,680,680,680,0
|
|
20230907,171400,161681811,680,680,680,680,0
|
|
20230907,171300,161681811,680,680,680,680,0
|
|
20230907,171200,161681811,680,680,680,680,0
|
|
20230907,171100,161681811,680,680,680,680,3553
|
|
20230907,171000,161681811,680,680,680,680,0
|
|
20230907,170900,161681811,680,680,680,680,0
|
|
20230907,170800,161681811,680,680,680,680,0
|
|
20230907,170700,161681811,680,680,680,680,0
|
|
20230907,170600,161681811,680,680,680,680,0
|
|
20230907,170500,161681811,680,680,680,680,0
|
|
20230907,170400,161681811,680,680,680,680,0
|
|
20230907,170300,161681811,680,680,680,680,0
|
|
20230907,170200,161681811,680,680,680,680,0
|
|
20230907,170100,161681811,680,680,680,680,0
|
|
20230907,170000,161681811,680,680,680,680,0
|
|
20230907,165900,161681811,680,680,680,680,0
|
|
20230907,165800,161681811,680,680,680,680,0
|
|
20230907,165700,161681811,680,680,680,680,0
|
|
20230907,165600,161681811,680,680,680,680,0
|
|
20230907,165500,161681811,680,680,680,680,0
|
|
20230907,165400,161681811,680,680,680,680,0
|
|
20230907,165300,161681811,680,680,680,680,0
|
|
20230907,165200,161681811,680,680,680,680,0
|
|
20230907,165100,161681811,680,680,680,680,0
|
|
20230907,165000,161681811,680,680,680,680,0
|
|
20230907,164900,161681811,680,680,680,680,0
|
|
20230907,164800,161681811,680,680,680,680,0
|
|
20230907,164700,161681811,680,680,680,680,0
|
|
20230907,164600,161681811,680,680,680,680,0
|
|
20230907,164500,161681811,680,680,680,680,0
|
|
20230907,164400,161681811,680,680,680,680,0
|
|
20230907,164300,161681811,680,680,680,680,0
|
|
20230907,164200,161681811,680,680,680,680,0
|
|
20230907,164100,161681811,680,680,680,680,3553
|
|
20230907,164000,161681811,680,680,680,680,0
|
|
20230907,163900,161681811,680,680,680,680,0
|
|
20230907,163800,161681811,680,680,680,680,0
|
|
20230907,163700,161681811,680,680,680,680,0
|
|
20230907,163600,161681811,680,680,680,680,0
|
|
20230907,163500,161681811,680,680,680,680,0
|
|
20230907,163400,161681811,680,680,680,680,0
|
|
20230907,163300,161681811,680,680,680,680,0
|
|
20230907,163200,161681811,680,680,680,680,0
|
|
20230907,163100,161681811,680,680,680,680,0
|
|
20230907,163000,161681811,680,680,680,680,0
|
|
20230907,162900,161681811,680,680,680,680,0
|
|
20230907,162800,161681811,680,680,680,680,0
|
|
20230907,162700,161681811,680,680,680,680,0
|
|
20230907,162600,161681811,680,680,680,680,0
|
|
20230907,162500,161681811,680,680,680,680,0
|
|
20230907,162400,161681811,680,680,680,680,0
|
|
20230907,162300,161681811,680,680,680,680,0
|
|
20230907,162200,161681811,680,680,680,680,0
|
|
20230907,162100,161681811,680,680,680,680,0
|
|
20230907,162000,161681811,680,680,680,680,0
|
|
20230907,161900,161681811,680,680,680,680,0
|
|
20230907,161800,161681811,680,680,680,680,0
|
|
20230907,161700,161681811,680,680,680,680,0
|
|
20230907,161600,161681811,680,680,680,680,0
|
|
20230907,161500,161681811,680,680,680,680,0
|
|
20230907,161400,161681811,680,680,680,680,0
|
|
20230907,161300,161681811,680,680,680,680,0
|
|
20230907,161200,161681811,680,680,680,680,0
|
|
20230907,161100,161681811,680,680,680,680,3553
|
|
20230907,161000,161681811,680,680,680,680,0
|
|
20230907,160900,161681811,680,680,680,680,0
|
|
20230907,160800,161681811,680,680,680,680,0
|
|
20230907,160700,161681811,680,680,680,680,0
|
|
20230907,160600,161681811,680,680,680,680,0
|
|
20230907,160500,161681811,680,680,680,680,0
|
|
20230907,160400,161681811,680,680,680,680,0
|
|
20230907,160300,161681811,680,680,680,680,0
|
|
20230907,160200,161681811,680,680,680,680,0
|
|
20230907,160100,161681811,680,680,680,680,0
|
|
20230907,160000,161681811,680,680,680,680,0
|
|
20230907,155900,161681811,680,680,680,680,0
|
|
20230907,155800,161681811,680,680,680,680,0
|
|
20230907,155700,161681811,680,680,680,680,0
|
|
20230907,155600,161681811,680,680,680,680,0
|
|
20230907,155500,161681811,680,680,680,680,0
|
|
20230907,155400,161681811,680,680,680,680,0
|
|
20230907,155300,161681811,680,680,680,680,0
|
|
20230907,155200,161681811,680,680,680,680,0
|
|
20230907,155100,161681811,680,680,680,680,0
|
|
20230907,155000,161681811,680,680,680,680,0
|
|
20230907,154900,161681811,680,680,680,680,0
|
|
20230907,154800,161681811,680,680,680,680,0
|
|
20230907,154700,161681811,680,680,680,680,0
|
|
20230907,154600,161681811,680,680,680,680,0
|
|
20230907,154500,161681811,680,680,680,680,0
|
|
20230907,154400,161681811,680,680,680,680,0
|
|
20230907,154300,161681811,680,680,680,680,0
|
|
20230907,154200,161681811,680,680,680,680,0
|
|
20230907,154100,161681811,680,680,680,680,3553
|
|
20230907,154000,161681811,680,680,680,680,0
|
|
20230907,153900,161681811,680,680,680,680,0
|
|
20230907,153800,161681811,680,680,680,680,0
|
|
20230907,153700,161681811,680,680,680,680,0
|
|
20230907,153600,161681811,680,680,680,680,0
|
|
20230907,153500,161681811,680,680,680,680,0
|
|
20230907,153400,161681811,680,680,680,680,0
|
|
20230907,153300,161681811,680,680,680,680,0
|
|
20230907,153200,161681811,680,680,680,680,0
|
|
20230907,153100,161681811,680,680,680,680,0
|
|
20230907,153000,161681811,680,680,680,680,3553
|
|
20230907,152900,159265771,683,683,683,683,0
|
|
20230907,152800,159265771,683,683,683,683,0
|
|
20230907,152700,159265771,683,683,683,683,0
|
|
20230907,152600,159265771,683,683,683,683,0
|
|
20230907,152500,159265771,683,683,683,683,0
|
|
20230907,152400,159265771,683,683,683,683,0
|
|
20230907,152300,159265771,683,683,683,683,0
|
|
20230907,152200,159265771,683,683,683,683,0
|
|
20230907,152100,159265771,683,683,683,683,0
|
|
20230907,152000,159265771,683,683,683,683,0
|
|
20230907,151900,159265771,683,683,683,683,10
|
|
20230907,151800,159258941,679,679,679,679,0
|
|
20230907,151700,159258941,679,679,679,679,0
|
|
20230907,151600,159258941,679,679,679,679,0
|
|
20230907,151500,159258941,679,679,679,679,229
|
|
20230907,151400,159103450,679,679,679,679,0
|
|
20230907,151300,159103450,679,683,683,679,16001
|
|
20230907,151200,148230844,682,682,682,682,584
|
|
20230907,151100,147832556,683,682,683,682,1001
|
|
20230907,151000,147149873,683,683,683,683,0
|
|
20230907,150900,147149873,683,683,683,683,0
|
|
20230907,150800,147149873,683,682,683,682,1011
|
|
20230907,150700,146460361,683,683,683,683,0
|
|
20230907,150600,146460361,683,683,683,683,0
|
|
20230907,150500,146460361,683,683,683,683,0
|
|
20230907,150400,146460361,683,683,683,683,0
|
|
20230907,150300,146460361,683,683,683,683,109
|
|
20230907,150200,146385914,680,680,680,680,280
|
|
20230907,150100,146195514,680,680,680,680,3603
|
|
20230907,150000,143745474,682,682,682,682,0
|
|
20230907,145900,143745474,682,682,682,682,3357
|
|
20230907,145800,141456000,682,682,682,682,500
|
|
20230907,145700,141115000,682,681,682,681,160
|
|
20230907,145600,141005890,682,682,682,682,0
|
|
20230907,145500,141005890,682,682,682,682,510
|
|
20230907,145400,140658070,682,682,682,682,1
|
|
20230907,145300,140657388,680,680,680,680,100
|
|
20230907,145200,140589388,682,681,682,681,106
|
|
20230907,145100,140517200,681,681,681,681,1
|
|
20230907,145000,140516519,680,680,680,680,2
|
|
20230907,144900,140515159,681,681,681,681,0
|
|
20230907,144800,140515159,681,681,681,681,0
|
|
20230907,144700,140515159,681,681,681,681,1
|
|
20230907,144600,140514478,681,681,681,681,1
|
|
20230907,144500,140513797,682,681,682,681,19
|
|
20230907,144400,140500850,682,682,682,681,17
|
|
20230907,144300,140489267,681,682,682,681,5
|
|
20230907,144200,140485859,680,682,682,680,55
|
|
20230907,144100,140448359,682,682,682,682,1
|
|
20230907,144000,140447677,680,680,680,680,0
|
|
20230907,143900,140447677,680,680,680,680,0
|
|
20230907,143800,140447677,680,680,680,680,1131
|
|
20230907,143700,139678597,682,682,682,682,4
|
|
20230907,143600,139675869,683,683,683,683,0
|
|
20230907,143500,139675869,683,683,683,683,0
|
|
20230907,143400,139675869,683,683,683,683,0
|
|
20230907,143300,139675869,683,683,683,683,0
|
|
20230907,143200,139675869,683,683,683,683,1
|
|
20230907,143100,139675186,680,680,680,680,0
|
|
20230907,143000,139675186,680,680,680,680,0
|
|
20230907,142900,139675186,680,681,681,680,2900
|
|
20230907,142800,137703178,684,684,684,684,1
|
|
20230907,142700,137702494,680,680,680,680,1061
|
|
20230907,142600,136981014,681,682,682,681,150
|
|
20230907,142500,136878834,683,683,683,683,4
|
|
20230907,142400,136876102,684,684,684,684,0
|
|
20230907,142300,136876102,684,684,684,684,0
|
|
20230907,142200,136876102,684,684,684,684,0
|
|
20230907,142100,136876102,684,684,684,684,0
|
|
20230907,142000,136876102,684,684,684,684,3
|
|
20230907,141900,136874050,684,684,684,684,0
|
|
20230907,141800,136874050,684,684,684,684,16
|
|
20230907,141700,136863106,684,684,684,684,0
|
|
20230907,141600,136863106,684,684,684,684,0
|
|
20230907,141500,136863106,684,683,684,683,861
|
|
20230907,141400,136274500,683,682,683,682,132
|
|
20230907,141300,136184446,683,683,683,683,100
|
|
20230907,141200,136116146,683,683,683,683,0
|
|
20230907,141100,136116146,683,683,683,683,0
|
|
20230907,141000,136116146,683,683,683,683,0
|
|
20230907,140900,136116146,683,683,683,683,0
|
|
20230907,140800,136116146,683,683,683,683,0
|
|
20230907,140700,136116146,683,683,683,683,0
|
|
20230907,140600,136116146,683,683,683,683,0
|
|
20230907,140500,136116146,683,683,683,683,0
|
|
20230907,140400,136116146,683,683,683,683,95
|
|
20230907,140300,136051261,683,683,683,683,50
|
|
20230907,140200,136017111,683,683,683,683,1
|
|
20230907,140100,136016428,680,680,680,680,0
|
|
20230907,140000,136016428,680,680,680,680,0
|
|
20230907,135900,136016428,680,680,680,680,50
|
|
20230907,135800,135982428,683,683,683,683,0
|
|
20230907,135700,135982428,683,683,683,683,1
|
|
20230907,135600,135981745,683,681,683,680,1474
|
|
20230907,135500,134979124,682,682,682,682,31
|
|
20230907,135400,134957982,683,683,683,683,5
|
|
20230907,135300,134954567,683,683,683,683,0
|
|
20230907,135200,134954567,683,683,683,683,0
|
|
20230907,135100,134954567,683,683,683,683,3
|
|
20230907,135000,134952518,684,684,684,684,0
|
|
20230907,134900,134952518,684,684,684,684,1
|
|
20230907,134800,134951834,683,683,683,683,1
|
|
20230907,134700,134951151,684,684,684,684,2
|
|
20230907,134600,134949783,684,684,684,684,0
|
|
20230907,134500,134949783,684,684,684,684,0
|
|
20230907,134400,134949783,684,684,684,684,0
|
|
20230907,134300,134949783,684,684,684,684,0
|
|
20230907,134200,134949783,684,684,684,684,0
|
|
20230907,134100,134949783,684,684,684,684,0
|
|
20230907,134000,134949783,684,684,684,684,0
|
|
20230907,133900,134949783,684,684,684,684,0
|
|
20230907,133800,134949783,684,684,684,684,1
|
|
20230907,133700,134949099,683,683,683,683,52
|
|
20230907,133600,134913583,684,684,684,684,0
|
|
20230907,133500,134913583,684,684,684,684,0
|
|
20230907,133400,134913583,684,684,684,684,30
|
|
20230907,133300,134893063,680,681,681,680,6000
|
|
20230907,133200,130813062,680,684,684,680,11558
|
|
20230907,133100,122943607,684,684,684,684,64
|
|
20230907,133000,122899831,684,684,684,683,72
|
|
20230907,132900,122850629,684,684,684,684,0
|
|
20230907,132800,122850629,684,684,684,684,730
|
|
20230907,132700,122351309,684,684,684,684,100
|
|
20230907,132600,122282909,684,684,684,684,0
|
|
20230907,132500,122282909,684,684,684,684,0
|
|
20230907,132400,122282909,684,684,684,684,0
|
|
20230907,132300,122282909,684,684,684,684,4
|
|
20230907,132200,122280173,684,684,684,684,6
|
|
20230907,132100,122276069,684,684,684,684,0
|
|
20230907,132000,122276069,684,683,684,683,29
|
|
20230907,131900,122256239,682,682,682,682,0
|
|
20230907,131800,122256239,682,682,682,682,15
|
|
20230907,131700,122246009,683,683,683,683,0
|
|
20230907,131600,122246009,683,683,683,683,0
|
|
20230907,131500,122246009,683,683,683,683,0
|
|
20230907,131400,122246009,683,683,683,683,445
|
|
20230907,131300,121942074,683,683,683,683,0
|
|
20230907,131200,121942074,683,684,684,683,501
|
|
20230907,131100,121599886,685,685,685,685,0
|
|
20230907,131000,121599886,685,685,685,685,0
|
|
20230907,130900,121599886,685,685,685,685,0
|
|
20230907,130800,121599886,685,685,685,685,0
|
|
20230907,130700,121599886,685,685,685,685,0
|
|
20230907,130600,121599886,685,684,685,684,469
|
|
20230907,130500,121279089,684,684,684,684,0
|
|
20230907,130400,121279089,684,684,684,684,10
|
|
20230907,130300,121272249,684,684,684,684,0
|
|
20230907,130200,121272249,684,684,684,684,0
|
|
20230907,130100,121272249,684,684,684,684,3
|
|
20230907,130000,121270197,684,684,684,684,9519
|
|
20230907,125900,114759201,685,685,685,685,0
|
|
20230907,125800,114759201,685,685,685,685,0
|
|
20230907,125700,114759201,685,685,685,685,0
|
|
20230907,125600,114759201,685,685,685,685,0
|
|
20230907,125500,114759201,685,685,685,685,0
|
|
20230907,125400,114759201,685,685,685,685,217
|
|
20230907,125300,114610556,684,684,684,684,481
|
|
20230907,125200,114281552,684,684,684,684,0
|
|
20230907,125100,114281552,684,684,684,684,0
|
|
20230907,125000,114281552,684,684,684,684,0
|
|
20230907,124900,114281552,684,684,684,684,362
|
|
20230907,124800,114033944,684,683,684,683,5634
|
|
20230907,124700,110181806,682,682,682,682,0
|
|
20230907,124600,110181806,682,682,682,682,0
|
|
20230907,124500,110181806,682,682,682,682,985
|
|
20230907,124400,109510036,683,683,683,683,0
|
|
20230907,124300,109510036,683,683,683,683,2
|
|
20230907,124200,109508670,683,683,683,683,0
|
|
20230907,124100,109508670,683,683,683,683,1
|
|
20230907,124000,109507987,683,683,683,683,20
|
|
20230907,123900,109494327,683,683,683,683,110
|
|
20230907,123800,109419197,683,683,683,683,147
|
|
20230907,123700,109318796,682,682,682,682,0
|
|
20230907,123600,109318796,682,682,682,682,0
|
|
20230907,123500,109318796,682,682,682,682,0
|
|
20230907,123400,109318796,682,682,682,682,0
|
|
20230907,123300,109318796,682,682,682,682,0
|
|
20230907,123200,109318796,682,682,682,682,3
|
|
20230907,123100,109316750,683,683,683,683,201
|
|
20230907,123000,109179467,683,683,683,683,0
|
|
20230907,122900,109179467,683,683,683,683,0
|
|
20230907,122800,109179467,683,683,683,683,0
|
|
20230907,122700,109179467,683,683,683,683,0
|
|
20230907,122600,109179467,683,683,683,683,0
|
|
20230907,122500,109179467,683,683,683,683,3
|
|
20230907,122400,109177418,682,682,682,682,0
|
|
20230907,122300,109177418,682,682,682,682,0
|
|
20230907,122200,109177418,682,682,682,681,52
|
|
20230907,122100,109141964,682,681,682,680,12015
|
|
20230907,122000,100964090,682,682,682,682,950
|
|
20230907,121900,100316190,683,683,683,683,0
|
|
20230907,121800,100316190,683,683,683,683,20
|
|
20230907,121700,100302530,683,683,683,683,16
|
|
20230907,121600,100291602,683,683,683,683,1
|
|
20230907,121500,100290919,682,682,682,682,773
|
|
20230907,121400,99763733,683,683,683,683,0
|
|
20230907,121300,99763733,683,683,683,683,0
|
|
20230907,121200,99763733,683,683,683,683,5
|
|
20230907,121100,99760318,682,682,682,682,0
|
|
20230907,121000,99760318,682,682,682,682,0
|
|
20230907,120900,99760318,682,683,683,682,54
|
|
20230907,120800,99723486,683,683,683,683,7
|
|
20230907,120700,99718705,683,683,683,683,0
|
|
20230907,120600,99718705,683,683,683,683,0
|
|
20230907,120500,99718705,683,683,683,683,70
|
|
20230907,120400,99670895,683,683,683,683,20
|
|
20230907,120300,99657235,683,683,683,683,740
|
|
20230907,120200,99151815,683,683,683,683,0
|
|
20230907,120100,99151815,683,683,683,683,20
|
|
20230907,120000,99138155,683,683,683,683,50
|
|
20230907,115900,99104005,683,683,683,683,100
|
|
20230907,115800,99035705,683,683,683,683,7
|
|
20230907,115700,99030924,683,683,683,683,11
|
|
20230907,115600,99023411,683,683,683,683,0
|
|
20230907,115500,99023411,683,681,683,681,990
|
|
20230907,115400,98349021,683,683,683,683,0
|
|
20230907,115300,98349021,683,683,683,683,10
|
|
20230907,115200,98342191,683,683,683,683,0
|
|
20230907,115100,98342191,683,683,683,683,0
|
|
20230907,115000,98342191,683,683,683,681,2021
|
|
20230907,114900,96965845,683,683,683,683,100
|
|
20230907,114800,96897545,683,683,683,683,0
|
|
20230907,114700,96897545,683,683,683,683,0
|
|
20230907,114600,96897545,683,683,683,683,0
|
|
20230907,114500,96897545,683,683,683,683,0
|
|
20230907,114400,96897545,683,683,683,683,0
|
|
20230907,114300,96897545,683,683,683,683,1
|
|
20230907,114200,96896862,683,683,683,683,0
|
|
20230907,114100,96896862,683,683,683,683,0
|
|
20230907,114000,96896862,683,683,683,683,0
|
|
20230907,113900,96896862,683,683,683,683,1
|
|
20230907,113800,96896179,680,680,680,680,0
|
|
20230907,113700,96896179,680,681,681,680,7000
|
|
20230907,113600,92135043,680,681,681,680,1000
|
|
20230907,113500,91454954,680,682,682,680,14210
|
|
20230907,113400,81778270,683,683,683,683,5
|
|
20230907,113300,81774855,683,683,683,683,29
|
|
20230907,113200,81755048,683,683,683,683,300
|
|
20230907,113100,81550148,683,683,683,683,5
|
|
20230907,113000,81546733,683,683,683,683,0
|
|
20230907,112900,81546733,683,683,683,683,52
|
|
20230907,112800,81511217,683,683,683,683,0
|
|
20230907,112700,81511217,683,683,683,683,0
|
|
20230907,112600,81511217,683,683,683,683,500
|
|
20230907,112500,81169717,682,682,682,682,0
|
|
20230907,112400,81169717,682,682,682,682,3
|
|
20230907,112300,81167671,682,682,682,682,0
|
|
20230907,112200,81167671,682,682,682,682,2226
|
|
20230907,112100,79649539,682,682,682,682,0
|
|
20230907,112000,79649539,682,682,682,682,0
|
|
20230907,111900,79649539,682,682,682,682,0
|
|
20230907,111800,79649539,682,682,682,682,0
|
|
20230907,111700,79649539,682,682,682,682,0
|
|
20230907,111600,79649539,682,682,682,682,0
|
|
20230907,111500,79649539,682,682,682,682,247
|
|
20230907,111400,79481085,682,682,682,682,0
|
|
20230907,111300,79481085,682,683,683,682,168
|
|
20230907,111200,79366395,683,683,683,683,0
|
|
20230907,111100,79366395,683,683,683,683,18
|
|
20230907,111000,79354101,683,683,683,683,0
|
|
20230907,110900,79354101,683,683,683,683,1
|
|
20230907,110800,79353418,684,684,684,684,0
|
|
20230907,110700,79353418,684,684,684,684,0
|
|
20230907,110600,79353418,684,684,684,684,0
|
|
20230907,110500,79353418,684,684,684,684,76
|
|
20230907,110400,79301434,684,684,684,684,20
|
|
20230907,110300,79287754,684,684,684,684,2
|
|
20230907,110200,79286386,684,684,684,684,0
|
|
20230907,110100,79286386,684,684,684,684,9
|
|
20230907,110000,79280230,684,684,684,684,47
|
|
20230907,105900,79248082,684,684,684,684,0
|
|
20230907,105800,79248082,684,684,684,684,0
|
|
20230907,105700,79248082,684,684,684,684,0
|
|
20230907,105600,79248082,684,684,684,684,0
|
|
20230907,105500,79248082,684,684,684,684,0
|
|
20230907,105400,79248082,684,684,684,684,0
|
|
20230907,105300,79248082,684,683,684,683,100
|
|
20230907,105200,79179683,682,682,682,682,0
|
|
20230907,105100,79179683,682,682,682,682,0
|
|
20230907,105000,79179683,682,682,682,682,6766
|
|
20230907,104900,74565271,682,682,682,682,450
|
|
20230907,104800,74258371,682,682,682,682,0
|
|
20230907,104700,74258371,682,682,682,682,1396
|
|
20230907,104600,73306299,682,682,682,682,424
|
|
20230907,104500,73017131,682,682,682,682,500
|
|
20230907,104400,72676131,682,682,682,682,3
|
|
20230907,104300,72674085,682,682,682,682,529
|
|
20230907,104200,72313307,682,682,682,682,54
|
|
20230907,104100,72276479,682,682,682,682,154
|
|
20230907,104000,72171451,682,682,682,682,0
|
|
20230907,103900,72171451,682,682,682,682,5
|
|
20230907,103800,72168041,682,682,682,682,0
|
|
20230907,103700,72168041,682,682,682,682,0
|
|
20230907,103600,72168041,682,682,682,682,16
|
|
20230907,103500,72157129,682,682,682,682,20
|
|
20230907,103400,72143489,682,682,682,682,25
|
|
20230907,103300,72126439,682,681,682,681,2161
|
|
20230907,103200,70654797,681,681,681,681,10
|
|
20230907,103100,70647987,681,681,681,681,2354
|
|
20230907,103000,69044913,681,682,682,681,13
|
|
20230907,102900,69036059,683,683,683,683,1
|
|
20230907,102800,69035376,681,681,681,681,167
|
|
20230907,102700,68921649,682,682,682,682,0
|
|
20230907,102600,68921649,682,682,682,682,21
|
|
20230907,102500,68907327,682,682,682,682,1
|
|
20230907,102400,68906645,680,680,680,680,0
|
|
20230907,102300,68906645,680,680,681,680,2115
|
|
20230907,102200,67466445,681,682,682,681,36314
|
|
20230907,102100,42736604,682,682,682,682,2
|
|
20230907,102000,42735240,682,682,682,682,25
|
|
20230907,101900,42718190,682,682,682,682,150
|
|
20230907,101800,42615890,682,682,682,682,0
|
|
20230907,101700,42615890,682,682,682,682,575
|
|
20230907,101600,42223740,682,682,682,682,3
|
|
20230907,101500,42221694,682,682,682,682,63
|
|
20230907,101400,42178728,682,682,682,682,0
|
|
20230907,101300,42178728,682,682,682,681,1619
|
|
20230907,101200,41076162,682,682,682,682,20
|
|
20230907,101100,41062522,682,682,682,682,1572
|
|
20230907,101000,39990418,684,684,684,684,0
|
|
20230907,100900,39990418,684,684,684,684,0
|
|
20230907,100800,39990418,684,683,684,683,2
|
|
20230907,100700,39989051,684,684,684,684,0
|
|
20230907,100600,39989051,684,684,684,684,0
|
|
20230907,100500,39989051,684,684,684,684,0
|
|
20230907,100400,39989051,684,684,684,684,500
|
|
20230907,100300,39647051,684,684,684,684,0
|
|
20230907,100200,39647051,684,684,684,684,4
|
|
20230907,100100,39644315,681,682,682,681,5001
|
|
20230907,100000,36235633,685,685,685,685,0
|
|
20230907,095900,36235633,685,685,685,685,0
|
|
20230907,095800,36235633,685,685,685,685,0
|
|
20230907,095700,36235633,685,685,685,685,0
|
|
20230907,095600,36235633,685,685,685,685,0
|
|
20230907,095500,36235633,685,685,685,681,502
|
|
20230907,095400,35893763,682,682,685,682,27
|
|
20230907,095300,35875319,685,682,685,682,601
|
|
20230907,095200,35465434,685,685,685,685,0
|
|
20230907,095100,35465434,685,682,685,682,315
|
|
20230907,095000,35250559,682,682,682,682,1000
|
|
20230907,094900,34568559,682,684,684,682,164
|
|
20230907,094800,34456704,685,685,685,685,15
|
|
20230907,094700,34446429,681,681,681,681,300
|
|
20230907,094600,34242129,681,686,686,681,8625
|
|
20230907,094500,28365968,682,682,682,682,0
|
|
20230907,094400,28365968,682,682,683,682,8955
|
|
20230907,094300,22258628,682,684,684,682,5007
|
|
20230907,094200,18842564,684,684,684,684,93
|
|
20230907,094100,18778952,685,685,685,685,5000
|
|
20230907,094000,15353952,683,684,684,683,1448
|
|
20230907,093900,14364967,685,685,685,685,580
|
|
20230907,093800,13967667,685,685,685,685,13
|
|
20230907,093700,13958762,683,686,687,683,1073
|
|
20230907,093600,13225693,687,687,687,687,1
|
|
20230907,093500,13225006,688,688,688,688,45
|
|
20230907,093400,13194046,688,688,688,688,121
|
|
20230907,093300,13110798,688,688,688,688,400
|
|
20230907,093200,12835598,688,684,688,682,4002
|
|
20230907,093100,10105457,688,688,688,688,27
|
|
20230907,093000,10086881,684,685,685,684,224
|
|
20230907,092900,9933565,688,688,688,688,0
|
|
20230907,092800,9933565,688,688,688,688,0
|
|
20230907,092700,9933565,688,688,688,688,112
|
|
20230907,092600,9856509,685,685,685,685,0
|
|
20230907,092500,9856509,685,685,685,685,595
|
|
20230907,092400,9448934,690,688,690,688,1001
|
|
20230907,092300,8759830,686,686,686,686,18
|
|
20230907,092200,8747482,686,686,686,686,0
|
|
20230907,092100,8747482,686,687,687,686,18
|
|
20230907,092000,8735124,688,689,689,688,19
|
|
20230907,091900,8722045,689,689,689,689,0
|
|
20230907,091800,8722045,689,689,689,689,0
|
|
20230907,091700,8722045,689,689,689,689,3
|
|
20230907,091600,8719978,689,686,689,686,32
|
|
20230907,091500,8697948,689,689,689,689,0
|
|
20230907,091400,8697948,689,689,689,689,2
|
|
20230907,091300,8696570,689,689,689,685,34
|
|
20230907,091200,8673272,688,688,688,688,0
|
|
20230907,091100,8673272,688,688,688,688,0
|
|
20230907,091000,8673272,688,688,688,688,776
|
|
20230907,090900,8139384,688,688,688,688,0
|
|
20230907,090800,8139384,688,688,688,688,20
|
|
20230907,090700,8125624,688,690,690,688,157
|
|
20230907,090600,8017594,690,688,690,688,51
|
|
20230907,090500,7982482,688,688,688,688,150
|
|
20230907,090400,7879282,689,685,689,684,10192
|
|
20230907,090300,906993,689,689,689,689,5
|
|
20230907,090200,903548,689,685,689,685,22
|
|
20230907,090100,888394,683,683,683,683,200
|
|
20230907,090000,751794,682,682,689,682,1102
|