613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191000,113630272,693,693,693,693,9903
|
|
20230908,190900,113630272,693,693,693,693,0
|
|
20230908,190800,113630272,693,693,693,693,0
|
|
20230908,190700,113630272,693,693,693,693,0
|
|
20230908,190600,113630272,693,693,693,693,0
|
|
20230908,190500,113630272,693,693,693,693,0
|
|
20230908,190400,113630272,693,693,693,693,0
|
|
20230908,190300,113630272,693,693,693,693,0
|
|
20230908,190200,113630272,693,693,693,693,0
|
|
20230908,190100,113630272,693,693,693,693,0
|
|
20230908,190000,113630272,693,693,693,693,0
|
|
20230908,185900,113630272,693,693,693,693,0
|
|
20230908,185800,113630272,693,693,693,693,0
|
|
20230908,185700,113630272,693,693,693,693,0
|
|
20230908,185600,113630272,693,693,693,693,0
|
|
20230908,185500,113630272,693,693,693,693,0
|
|
20230908,185400,113630272,693,693,693,693,0
|
|
20230908,185300,113630272,693,693,693,693,0
|
|
20230908,185200,113630272,693,693,693,693,0
|
|
20230908,185100,113630272,693,693,693,693,0
|
|
20230908,185000,113630272,693,693,693,693,0
|
|
20230908,184900,113630272,693,693,693,693,0
|
|
20230908,184800,113630272,693,693,693,693,0
|
|
20230908,184700,113630272,693,693,693,693,0
|
|
20230908,184600,113630272,693,693,693,693,0
|
|
20230908,184500,113630272,693,693,693,693,0
|
|
20230908,184400,113630272,693,693,693,693,0
|
|
20230908,184300,113630272,693,693,693,693,0
|
|
20230908,184200,113630272,693,693,693,693,0
|
|
20230908,184100,113630272,693,693,693,693,0
|
|
20230908,184000,113630272,693,693,693,693,9903
|
|
20230908,183900,113630272,693,693,693,693,0
|
|
20230908,183800,113630272,693,693,693,693,0
|
|
20230908,183700,113630272,693,693,693,693,0
|
|
20230908,183600,113630272,693,693,693,693,0
|
|
20230908,183500,113630272,693,693,693,693,0
|
|
20230908,183400,113630272,693,693,693,693,0
|
|
20230908,183300,113630272,693,693,693,693,0
|
|
20230908,183200,113630272,693,693,693,693,0
|
|
20230908,183100,113630272,693,693,693,693,0
|
|
20230908,183000,113630272,693,693,693,693,0
|
|
20230908,182900,113630272,693,693,693,693,0
|
|
20230908,182800,113630272,693,693,693,693,0
|
|
20230908,182700,113630272,693,693,693,693,0
|
|
20230908,182600,113630272,693,693,693,693,0
|
|
20230908,182500,113630272,693,693,693,693,0
|
|
20230908,182400,113630272,693,693,693,693,0
|
|
20230908,182300,113630272,693,693,693,693,0
|
|
20230908,182200,113630272,693,693,693,693,0
|
|
20230908,182100,113630272,693,693,693,693,0
|
|
20230908,182000,113630272,693,693,693,693,0
|
|
20230908,181900,113630272,693,693,693,693,0
|
|
20230908,181800,113630272,693,693,693,693,0
|
|
20230908,181700,113630272,693,693,693,693,0
|
|
20230908,181600,113630272,693,693,693,693,0
|
|
20230908,181500,113630272,693,693,693,693,0
|
|
20230908,181400,113630272,693,693,693,693,0
|
|
20230908,181300,113630272,693,693,693,693,0
|
|
20230908,181200,113630272,693,693,693,693,0
|
|
20230908,181100,113630272,693,693,693,693,0
|
|
20230908,181000,113630272,693,693,693,693,9903
|
|
20230908,180900,113630272,693,693,693,693,0
|
|
20230908,180800,113630272,693,693,693,693,0
|
|
20230908,180700,113630272,693,693,693,693,0
|
|
20230908,180600,113630272,693,693,693,693,0
|
|
20230908,180500,113630272,693,693,693,693,0
|
|
20230908,180400,113630272,693,693,693,693,0
|
|
20230908,180300,113630272,693,693,693,693,0
|
|
20230908,180200,113630272,693,693,693,693,0
|
|
20230908,180100,113630272,693,693,693,693,0
|
|
20230908,180000,113630272,693,693,693,693,0
|
|
20230908,175900,113630272,693,693,693,693,0
|
|
20230908,175800,113630272,693,693,693,693,0
|
|
20230908,175700,113630272,693,693,693,693,0
|
|
20230908,175600,113630272,693,693,693,693,0
|
|
20230908,175500,113630272,693,693,693,693,0
|
|
20230908,175400,113630272,693,693,693,693,0
|
|
20230908,175300,113630272,693,693,693,693,0
|
|
20230908,175200,113630272,693,693,693,693,0
|
|
20230908,175100,113630272,693,693,693,693,0
|
|
20230908,175000,113630272,693,693,693,693,0
|
|
20230908,174900,113630272,693,693,693,693,0
|
|
20230908,174800,113630272,693,693,693,693,0
|
|
20230908,174700,113630272,693,693,693,693,0
|
|
20230908,174600,113630272,693,693,693,693,0
|
|
20230908,174500,113630272,693,693,693,693,0
|
|
20230908,174400,113630272,693,693,693,693,0
|
|
20230908,174300,113630272,693,693,693,693,0
|
|
20230908,174200,113630272,693,693,693,693,0
|
|
20230908,174100,113630272,693,693,693,693,0
|
|
20230908,174000,113630272,693,693,693,693,9903
|
|
20230908,173900,113630272,693,693,693,693,0
|
|
20230908,173800,113630272,693,693,693,693,0
|
|
20230908,173700,113630272,693,693,693,693,0
|
|
20230908,173600,113630272,693,693,693,693,0
|
|
20230908,173500,113630272,693,693,693,693,0
|
|
20230908,173400,113630272,693,693,693,693,0
|
|
20230908,173300,113630272,693,693,693,693,0
|
|
20230908,173200,113630272,693,693,693,693,0
|
|
20230908,173100,113630272,693,693,693,693,0
|
|
20230908,173000,113630272,693,693,693,693,0
|
|
20230908,172900,113630272,693,693,693,693,0
|
|
20230908,172800,113630272,693,693,693,693,0
|
|
20230908,172700,113630272,693,693,693,693,0
|
|
20230908,172600,113630272,693,693,693,693,0
|
|
20230908,172500,113630272,693,693,693,693,0
|
|
20230908,172400,113630272,693,693,693,693,0
|
|
20230908,172300,113630272,693,693,693,693,0
|
|
20230908,172200,113630272,693,693,693,693,0
|
|
20230908,172100,113630272,693,693,693,693,0
|
|
20230908,172000,113630272,693,693,693,693,0
|
|
20230908,171900,113630272,693,693,693,693,0
|
|
20230908,171800,113630272,693,693,693,693,0
|
|
20230908,171700,113630272,693,693,693,693,0
|
|
20230908,171600,113630272,693,693,693,693,0
|
|
20230908,171500,113630272,693,693,693,693,0
|
|
20230908,171400,113630272,693,693,693,693,0
|
|
20230908,171300,113630272,693,693,693,693,0
|
|
20230908,171200,113630272,693,693,693,693,0
|
|
20230908,171100,113630272,693,693,693,693,0
|
|
20230908,171000,113630272,693,693,693,693,9903
|
|
20230908,170900,113630272,693,693,693,693,0
|
|
20230908,170800,113630272,693,693,693,693,0
|
|
20230908,170700,113630272,693,693,693,693,0
|
|
20230908,170600,113630272,693,693,693,693,0
|
|
20230908,170500,113630272,693,693,693,693,0
|
|
20230908,170400,113630272,693,693,693,693,0
|
|
20230908,170300,113630272,693,693,693,693,0
|
|
20230908,170200,113630272,693,693,693,693,0
|
|
20230908,170100,113630272,693,693,693,693,0
|
|
20230908,170000,113630272,693,693,693,693,0
|
|
20230908,165900,113630272,693,693,693,693,0
|
|
20230908,165800,113630272,693,693,693,693,0
|
|
20230908,165700,113630272,693,693,693,693,0
|
|
20230908,165600,113630272,693,693,693,693,0
|
|
20230908,165500,113630272,693,693,693,693,0
|
|
20230908,165400,113630272,693,693,693,693,0
|
|
20230908,165300,113630272,693,693,693,693,0
|
|
20230908,165200,113630272,693,693,693,693,0
|
|
20230908,165100,113630272,693,693,693,693,0
|
|
20230908,165000,113630272,693,693,693,693,0
|
|
20230908,164900,113630272,693,693,693,693,0
|
|
20230908,164800,113630272,693,693,693,693,0
|
|
20230908,164700,113630272,693,693,693,693,0
|
|
20230908,164600,113630272,693,693,693,693,0
|
|
20230908,164500,113630272,693,693,693,693,0
|
|
20230908,164400,113630272,693,693,693,693,0
|
|
20230908,164300,113630272,693,693,693,693,0
|
|
20230908,164200,113630272,693,693,693,693,0
|
|
20230908,164100,113630272,693,693,693,693,0
|
|
20230908,164000,113630272,693,693,693,693,9903
|
|
20230908,163900,113630272,693,693,693,693,0
|
|
20230908,163800,113630272,693,693,693,693,0
|
|
20230908,163700,113630272,693,693,693,693,0
|
|
20230908,163600,113630272,693,693,693,693,0
|
|
20230908,163500,113630272,693,693,693,693,0
|
|
20230908,163400,113630272,693,693,693,693,0
|
|
20230908,163300,113630272,693,693,693,693,0
|
|
20230908,163200,113630272,693,693,693,693,0
|
|
20230908,163100,113630272,693,693,693,693,0
|
|
20230908,163000,113630272,693,693,693,693,0
|
|
20230908,162900,113630272,693,693,693,693,0
|
|
20230908,162800,113630272,693,693,693,693,0
|
|
20230908,162700,113630272,693,693,693,693,0
|
|
20230908,162600,113630272,693,693,693,693,0
|
|
20230908,162500,113630272,693,693,693,693,0
|
|
20230908,162400,113630272,693,693,693,693,0
|
|
20230908,162300,113630272,693,693,693,693,0
|
|
20230908,162200,113630272,693,693,693,693,0
|
|
20230908,162100,113630272,693,693,693,693,0
|
|
20230908,162000,113630272,693,693,693,693,0
|
|
20230908,161900,113630272,693,693,693,693,0
|
|
20230908,161800,113630272,693,693,693,693,0
|
|
20230908,161700,113630272,693,693,693,693,0
|
|
20230908,161600,113630272,693,693,693,693,0
|
|
20230908,161500,113630272,693,693,693,693,0
|
|
20230908,161400,113630272,693,693,693,693,0
|
|
20230908,161300,113630272,693,693,693,693,0
|
|
20230908,161200,113630272,693,693,693,693,0
|
|
20230908,161100,113630272,693,693,693,693,0
|
|
20230908,161000,113630272,693,693,693,693,9903
|
|
20230908,160900,113630272,693,693,693,693,0
|
|
20230908,160800,113630272,693,693,693,693,0
|
|
20230908,160700,113630272,693,693,693,693,0
|
|
20230908,160600,113630272,693,693,693,693,0
|
|
20230908,160500,113630272,693,693,693,693,0
|
|
20230908,160400,113630272,693,693,693,693,0
|
|
20230908,160300,113630272,693,693,693,693,0
|
|
20230908,160200,113630272,693,693,693,693,0
|
|
20230908,160100,113630272,693,693,693,693,0
|
|
20230908,160000,113630272,693,693,693,693,0
|
|
20230908,155900,113630272,693,693,693,693,0
|
|
20230908,155800,113630272,693,693,693,693,0
|
|
20230908,155700,113630272,693,693,693,693,0
|
|
20230908,155600,113630272,693,693,693,693,0
|
|
20230908,155500,113630272,693,693,693,693,0
|
|
20230908,155400,113630272,693,693,693,693,0
|
|
20230908,155300,113630272,693,693,693,693,0
|
|
20230908,155200,113630272,693,693,693,693,0
|
|
20230908,155100,113630272,693,693,693,693,0
|
|
20230908,155000,113630272,693,693,693,693,0
|
|
20230908,154900,113630272,693,693,693,693,0
|
|
20230908,154800,113630272,693,693,693,693,0
|
|
20230908,154700,113630272,693,693,693,693,0
|
|
20230908,154600,113630272,693,693,693,693,0
|
|
20230908,154500,113630272,693,693,693,693,0
|
|
20230908,154400,113630272,693,693,693,693,0
|
|
20230908,154300,113630272,693,693,693,693,0
|
|
20230908,154200,113630272,693,693,693,693,0
|
|
20230908,154100,113630272,693,693,693,693,0
|
|
20230908,154000,113630272,693,693,693,693,9903
|
|
20230908,153900,113630272,693,693,693,693,0
|
|
20230908,153800,113630272,693,693,693,693,0
|
|
20230908,153700,113630272,693,693,693,693,0
|
|
20230908,153600,113630272,693,693,693,693,0
|
|
20230908,153500,113630272,693,693,693,693,0
|
|
20230908,153400,113630272,693,693,693,693,0
|
|
20230908,153300,113630272,693,693,693,693,0
|
|
20230908,153200,113630272,693,693,693,693,0
|
|
20230908,153100,113630272,693,693,693,693,0
|
|
20230908,153000,113630272,693,693,693,693,9903
|
|
20230908,152900,106767493,693,693,693,693,0
|
|
20230908,152800,106767493,693,693,693,693,0
|
|
20230908,152700,106767493,693,693,693,693,0
|
|
20230908,152600,106767493,693,693,693,693,0
|
|
20230908,152500,106767493,693,693,693,693,0
|
|
20230908,152400,106767493,693,693,693,693,0
|
|
20230908,152300,106767493,693,693,693,693,0
|
|
20230908,152200,106767493,693,693,693,693,0
|
|
20230908,152100,106767493,693,693,693,693,0
|
|
20230908,152000,106767493,693,693,693,693,0
|
|
20230908,151900,106767493,693,694,694,693,808
|
|
20230908,151800,106207548,693,693,694,693,103
|
|
20230908,151700,106136168,694,693,694,690,3001
|
|
20230908,151600,104063277,694,694,694,694,0
|
|
20230908,151500,104063277,694,693,694,693,6
|
|
20230908,151400,104059118,694,694,694,694,245
|
|
20230908,151300,103889088,694,694,694,694,3
|
|
20230908,151200,103887006,695,695,695,695,830
|
|
20230908,151100,103310156,695,695,695,695,144
|
|
20230908,151000,103210076,695,695,695,695,0
|
|
20230908,150900,103210076,695,694,695,694,53
|
|
20230908,150800,103173293,693,694,694,693,168
|
|
20230908,150700,103056721,695,695,695,695,180
|
|
20230908,150600,102931621,695,695,695,694,550
|
|
20230908,150500,102549372,695,694,695,694,31
|
|
20230908,150400,102527856,694,695,695,694,37
|
|
20230908,150300,102502152,694,693,695,693,4
|
|
20230908,150200,102499376,694,695,695,694,112
|
|
20230908,150100,102421598,695,695,696,695,1632
|
|
20230908,150000,101287357,694,693,694,693,1178
|
|
20230908,145900,100469845,694,694,694,694,1
|
|
20230908,145800,100469151,694,694,694,694,0
|
|
20230908,145700,100469151,694,693,694,693,507
|
|
20230908,145600,100117798,692,692,692,692,3084
|
|
20230908,145500,97983670,691,690,691,690,3964
|
|
20230908,145400,95246016,691,691,691,691,0
|
|
20230908,145300,95246016,691,691,691,691,0
|
|
20230908,145200,95246016,691,692,692,691,12
|
|
20230908,145100,95237722,692,692,692,692,2
|
|
20230908,145000,95236338,692,691,692,691,309
|
|
20230908,144900,95022770,690,690,690,690,553
|
|
20230908,144800,94641200,691,691,691,691,0
|
|
20230908,144700,94641200,691,691,691,691,253
|
|
20230908,144600,94466377,691,690,691,690,2018
|
|
20230908,144500,93073151,690,690,690,690,1563
|
|
20230908,144400,91994681,690,690,690,690,0
|
|
20230908,144300,91994681,690,690,690,690,0
|
|
20230908,144200,91994681,690,690,690,690,9179
|
|
20230908,144100,85661171,690,690,690,690,0
|
|
20230908,144000,85661171,690,690,690,690,0
|
|
20230908,143900,85661171,690,690,690,690,0
|
|
20230908,143800,85661171,690,690,690,690,0
|
|
20230908,143700,85661171,690,690,690,690,0
|
|
20230908,143600,85661171,690,689,690,689,3
|
|
20230908,143500,85659103,690,690,690,690,1
|
|
20230908,143400,85658413,690,690,690,690,0
|
|
20230908,143300,85658413,690,690,690,690,0
|
|
20230908,143200,85658413,690,690,690,690,10
|
|
20230908,143100,85651513,690,690,690,690,0
|
|
20230908,143000,85651513,690,690,690,690,500
|
|
20230908,142900,85306513,690,688,690,688,130
|
|
20230908,142800,85216973,690,690,690,690,0
|
|
20230908,142700,85216973,690,690,690,690,0
|
|
20230908,142600,85216973,690,690,690,690,0
|
|
20230908,142500,85216973,690,690,690,690,0
|
|
20230908,142400,85216973,690,690,690,690,1
|
|
20230908,142300,85216283,688,688,688,688,50
|
|
20230908,142200,85181883,690,690,690,690,0
|
|
20230908,142100,85181883,690,690,690,690,0
|
|
20230908,142000,85181883,690,688,690,688,131
|
|
20230908,141900,85091753,689,689,689,689,70
|
|
20230908,141800,85043523,690,690,690,690,0
|
|
20230908,141700,85043523,690,690,690,690,10
|
|
20230908,141600,85036623,690,690,690,690,60
|
|
20230908,141500,84995223,690,690,690,690,0
|
|
20230908,141400,84995223,690,690,690,690,0
|
|
20230908,141300,84995223,690,690,690,690,0
|
|
20230908,141200,84995223,690,690,690,690,0
|
|
20230908,141100,84995223,690,690,690,690,0
|
|
20230908,141000,84995223,690,690,690,690,0
|
|
20230908,140900,84995223,690,690,690,690,0
|
|
20230908,140800,84995223,690,690,690,690,0
|
|
20230908,140700,84995223,690,690,690,690,1
|
|
20230908,140600,84994533,690,690,690,690,0
|
|
20230908,140500,84994533,690,690,690,690,0
|
|
20230908,140400,84994533,690,690,690,690,0
|
|
20230908,140300,84994533,690,690,690,690,0
|
|
20230908,140200,84994533,690,690,690,690,0
|
|
20230908,140100,84994533,690,690,690,690,0
|
|
20230908,140000,84994533,690,690,690,690,0
|
|
20230908,135900,84994533,690,690,690,690,0
|
|
20230908,135800,84994533,690,690,690,690,2
|
|
20230908,135700,84993153,690,690,690,690,1
|
|
20230908,135600,84992463,688,688,688,688,201
|
|
20230908,135500,84854175,690,690,690,690,0
|
|
20230908,135400,84854175,690,690,690,690,0
|
|
20230908,135300,84854175,690,690,690,690,1722
|
|
20230908,135200,83665995,688,690,690,688,147
|
|
20230908,135100,83564857,688,688,688,688,266
|
|
20230908,135000,83381849,690,688,690,688,22
|
|
20230908,134900,83366709,690,689,690,688,65
|
|
20230908,134800,83321981,691,691,691,691,0
|
|
20230908,134700,83321981,691,691,691,691,51
|
|
20230908,134600,83286740,691,691,691,691,722
|
|
20230908,134500,82787838,692,692,692,692,0
|
|
20230908,134400,82787838,692,692,692,692,0
|
|
20230908,134300,82787838,692,692,692,692,266
|
|
20230908,134200,82603766,692,692,692,692,1
|
|
20230908,134100,82603074,688,692,692,688,62
|
|
20230908,134000,82560370,692,692,692,691,4006
|
|
20230908,133900,79789518,692,688,692,688,7106
|
|
20230908,133800,74879023,689,688,689,688,1002
|
|
20230908,133700,74189646,687,688,688,687,2
|
|
20230908,133600,74188271,687,687,687,687,9335
|
|
20230908,133500,67775126,687,686,687,686,51
|
|
20230908,133400,67740139,683,683,683,683,0
|
|
20230908,133300,67740139,683,683,683,683,7
|
|
20230908,133200,67735358,687,687,687,687,0
|
|
20230908,133100,67735358,687,687,687,687,0
|
|
20230908,133000,67735358,687,687,687,687,0
|
|
20230908,132900,67735358,687,686,687,686,5000
|
|
20230908,132800,64304094,686,683,686,682,2117
|
|
20230908,132700,62858365,683,683,683,683,0
|
|
20230908,132600,62858365,683,683,683,683,0
|
|
20230908,132500,62858365,683,683,683,683,0
|
|
20230908,132400,62858365,683,683,683,683,16
|
|
20230908,132300,62847437,684,684,684,684,40
|
|
20230908,132200,62820077,686,686,686,686,0
|
|
20230908,132100,62820077,686,686,686,686,0
|
|
20230908,132000,62820077,686,686,686,686,0
|
|
20230908,131900,62820077,686,685,686,685,2144
|
|
20230908,131800,61350227,684,684,684,684,420
|
|
20230908,131700,61062947,684,684,684,684,0
|
|
20230908,131600,61062947,684,684,684,684,0
|
|
20230908,131500,61062947,684,684,684,684,4
|
|
20230908,131400,61060211,684,684,684,684,0
|
|
20230908,131300,61060211,684,683,684,683,1649
|
|
20230908,131200,59933744,684,684,684,684,0
|
|
20230908,131100,59933744,684,684,684,684,0
|
|
20230908,131000,59933744,684,684,684,684,0
|
|
20230908,130900,59933744,684,684,684,684,314
|
|
20230908,130800,59718968,684,684,684,684,0
|
|
20230908,130700,59718968,684,684,684,684,88
|
|
20230908,130600,59658776,684,684,685,684,1774
|
|
20230908,130500,58445290,686,686,686,686,0
|
|
20230908,130400,58445290,686,686,686,686,0
|
|
20230908,130300,58445290,686,686,686,686,150
|
|
20230908,130200,58342390,686,686,686,686,0
|
|
20230908,130100,58342390,686,686,686,686,0
|
|
20230908,130000,58342390,686,686,686,686,0
|
|
20230908,125900,58342390,686,686,686,686,0
|
|
20230908,125800,58342390,686,686,686,686,1
|
|
20230908,125700,58341704,685,685,685,685,50
|
|
20230908,125600,58307454,686,686,686,686,146
|
|
20230908,125500,58207298,686,686,686,686,0
|
|
20230908,125400,58207298,686,686,686,686,0
|
|
20230908,125300,58207298,686,686,686,686,0
|
|
20230908,125200,58207298,686,686,686,686,0
|
|
20230908,125100,58207298,686,686,686,686,0
|
|
20230908,125000,58207298,686,686,686,686,0
|
|
20230908,124900,58207298,686,686,686,686,0
|
|
20230908,124800,58207298,686,686,686,686,2
|
|
20230908,124700,58205926,684,684,684,684,0
|
|
20230908,124600,58205926,684,684,684,684,0
|
|
20230908,124500,58205926,684,684,684,684,0
|
|
20230908,124400,58205926,684,684,684,684,1
|
|
20230908,124300,58205242,686,686,686,686,0
|
|
20230908,124200,58205242,686,686,686,686,0
|
|
20230908,124100,58205242,686,686,686,686,1
|
|
20230908,124000,58204556,685,685,685,685,0
|
|
20230908,123900,58204556,685,685,685,685,0
|
|
20230908,123800,58204556,685,685,685,685,146
|
|
20230908,123700,58104546,686,686,686,686,0
|
|
20230908,123600,58104546,686,686,686,686,1113
|
|
20230908,123500,57341028,686,686,686,686,0
|
|
20230908,123400,57341028,686,686,686,686,133
|
|
20230908,123300,57249790,686,686,686,686,0
|
|
20230908,123200,57249790,686,686,686,686,0
|
|
20230908,123100,57249790,686,686,686,686,0
|
|
20230908,123000,57249790,686,686,686,686,0
|
|
20230908,122900,57249790,686,686,686,686,0
|
|
20230908,122800,57249790,686,686,686,686,2000
|
|
20230908,122700,55877790,686,684,686,684,46
|
|
20230908,122600,55846324,684,684,684,684,0
|
|
20230908,122500,55846324,684,684,684,684,0
|
|
20230908,122400,55846324,684,684,684,684,0
|
|
20230908,122300,55846324,684,684,684,684,0
|
|
20230908,122200,55846324,684,684,684,684,997
|
|
20230908,122100,55164376,684,684,684,684,2000
|
|
20230908,122000,53796376,686,685,686,684,2149
|
|
20230908,121900,52322400,685,685,685,685,0
|
|
20230908,121800,52322400,685,685,685,685,3003
|
|
20230908,121700,50265345,685,685,685,685,1
|
|
20230908,121600,50264660,683,683,683,683,0
|
|
20230908,121500,50264660,683,683,683,683,2
|
|
20230908,121400,50263294,684,684,684,684,6
|
|
20230908,121300,50259190,684,684,684,684,3000
|
|
20230908,121200,48207190,685,684,685,684,9
|
|
20230908,121100,48201032,684,684,684,684,0
|
|
20230908,121000,48201032,684,684,684,684,0
|
|
20230908,120900,48201032,684,684,684,684,0
|
|
20230908,120800,48201032,684,684,684,684,438
|
|
20230908,120700,47901440,683,683,683,683,150
|
|
20230908,120600,47798990,684,684,684,684,0
|
|
20230908,120500,47798990,684,684,684,684,165
|
|
20230908,120400,47686130,684,684,684,684,0
|
|
20230908,120300,47686130,684,684,684,684,0
|
|
20230908,120200,47686130,684,684,684,684,141
|
|
20230908,120100,47589686,684,684,684,684,200
|
|
20230908,120000,47452886,684,684,684,684,200
|
|
20230908,115900,47316086,685,685,685,685,0
|
|
20230908,115800,47316086,685,685,685,685,0
|
|
20230908,115700,47316086,685,685,685,685,0
|
|
20230908,115600,47316086,685,685,685,685,0
|
|
20230908,115500,47316086,685,685,685,685,0
|
|
20230908,115400,47316086,685,685,685,685,0
|
|
20230908,115300,47316086,685,685,685,685,5
|
|
20230908,115200,47312661,684,684,684,684,0
|
|
20230908,115100,47312661,684,684,684,684,840
|
|
20230908,115000,46738101,686,686,686,686,0
|
|
20230908,114900,46738101,686,686,686,686,0
|
|
20230908,114800,46738101,686,686,686,686,0
|
|
20230908,114700,46738101,686,686,686,686,1
|
|
20230908,114600,46737415,684,684,684,684,0
|
|
20230908,114500,46737415,684,686,686,684,895
|
|
20230908,114400,46123745,686,686,686,686,348
|
|
20230908,114300,45885017,686,687,687,686,10
|
|
20230908,114200,45878156,686,686,686,686,3991
|
|
20230908,114100,43140330,686,686,686,686,0
|
|
20230908,114000,43140330,686,686,686,686,0
|
|
20230908,113900,43140330,686,686,686,686,2237
|
|
20230908,113800,41605748,686,684,686,684,4301
|
|
20230908,113700,38659299,685,685,685,685,15
|
|
20230908,113600,38649024,685,685,685,685,0
|
|
20230908,113500,38649024,685,685,685,685,790
|
|
20230908,113400,38107874,685,685,685,685,1
|
|
20230908,113300,38107189,685,685,685,685,0
|
|
20230908,113200,38107189,685,685,685,685,2380
|
|
20230908,113100,36476889,684,684,684,684,0
|
|
20230908,113000,36476889,684,684,684,684,0
|
|
20230908,112900,36476889,684,684,684,684,0
|
|
20230908,112800,36476889,684,684,684,684,0
|
|
20230908,112700,36476889,684,684,684,684,80
|
|
20230908,112600,36422169,684,684,684,684,20
|
|
20230908,112500,36408489,684,684,684,684,80
|
|
20230908,112400,36353769,685,685,685,685,0
|
|
20230908,112300,36353769,685,685,685,685,0
|
|
20230908,112200,36353769,685,685,685,685,0
|
|
20230908,112100,36353769,685,685,685,685,410
|
|
20230908,112000,36072919,684,684,684,684,20
|
|
20230908,111900,36059239,685,685,685,685,0
|
|
20230908,111800,36059239,685,685,685,685,0
|
|
20230908,111700,36059239,685,685,685,685,1
|
|
20230908,111600,36058554,684,684,684,684,100
|
|
20230908,111500,35990154,684,684,684,684,0
|
|
20230908,111400,35990154,684,684,684,684,4392
|
|
20230908,111300,32986026,685,685,685,685,0
|
|
20230908,111200,32986026,685,684,685,684,13
|
|
20230908,111100,32977122,685,685,685,685,0
|
|
20230908,111000,32977122,685,685,685,685,0
|
|
20230908,110900,32977122,685,685,685,685,100
|
|
20230908,110800,32908622,686,686,686,686,0
|
|
20230908,110700,32908622,686,684,686,684,3000
|
|
20230908,110600,30852023,683,683,683,683,21
|
|
20230908,110500,30837680,683,683,683,683,0
|
|
20230908,110400,30837680,683,683,683,683,1
|
|
20230908,110300,30836997,682,682,682,682,0
|
|
20230908,110200,30836997,682,683,683,682,1511
|
|
20230908,110100,29805095,683,683,683,683,0
|
|
20230908,110000,29805095,683,683,683,683,0
|
|
20230908,105900,29805095,683,683,683,683,0
|
|
20230908,105800,29805095,683,683,683,683,500
|
|
20230908,105700,29463595,683,683,683,683,1
|
|
20230908,105600,29462912,683,682,683,682,11
|
|
20230908,105500,29455402,683,683,683,683,0
|
|
20230908,105400,29455402,683,682,683,682,2000
|
|
20230908,105300,28089477,682,682,682,682,0
|
|
20230908,105200,28089477,682,683,683,682,296
|
|
20230908,105100,27887555,683,683,683,683,1
|
|
20230908,105000,27886872,683,683,683,683,1
|
|
20230908,104900,27886189,683,683,683,683,0
|
|
20230908,104800,27886189,683,683,683,683,0
|
|
20230908,104700,27886189,683,683,683,683,0
|
|
20230908,104600,27886189,683,683,683,683,0
|
|
20230908,104500,27886189,683,683,683,683,0
|
|
20230908,104400,27886189,683,683,683,683,0
|
|
20230908,104300,27886189,683,683,683,683,320
|
|
20230908,104200,27667629,683,683,683,683,0
|
|
20230908,104100,27667629,683,682,683,682,800
|
|
20230908,104000,27121980,682,682,682,682,300
|
|
20230908,103900,26917380,682,682,682,682,0
|
|
20230908,103800,26917380,682,682,682,682,0
|
|
20230908,103700,26917380,682,682,682,682,16
|
|
20230908,103600,26906468,682,682,682,682,4
|
|
20230908,103500,26903740,683,683,683,683,0
|
|
20230908,103400,26903740,683,683,683,683,0
|
|
20230908,103300,26903740,683,683,683,683,0
|
|
20230908,103200,26903740,683,683,683,683,0
|
|
20230908,103100,26903740,683,683,683,683,0
|
|
20230908,103000,26903740,683,683,683,683,0
|
|
20230908,102900,26903740,683,683,683,683,0
|
|
20230908,102800,26903740,683,683,683,683,1
|
|
20230908,102700,26903057,683,682,683,682,61
|
|
20230908,102600,26861405,682,682,682,682,70
|
|
20230908,102500,26813665,683,683,683,683,1000
|
|
20230908,102400,26130665,681,681,681,681,41
|
|
20230908,102300,26102744,681,682,682,681,28
|
|
20230908,102200,26083670,682,682,682,682,0
|
|
20230908,102100,26083670,682,682,682,682,0
|
|
20230908,102000,26083670,682,682,682,682,0
|
|
20230908,101900,26083670,682,682,682,682,0
|
|
20230908,101800,26083670,682,682,682,682,0
|
|
20230908,101700,26083670,682,682,682,682,30
|
|
20230908,101600,26063210,681,681,681,681,0
|
|
20230908,101500,26063210,681,681,681,681,0
|
|
20230908,101400,26063210,681,681,681,681,0
|
|
20230908,101300,26063210,681,681,681,681,0
|
|
20230908,101200,26063210,681,681,681,681,0
|
|
20230908,101100,26063210,681,681,681,681,0
|
|
20230908,101000,26063210,681,681,681,681,10
|
|
20230908,100900,26056400,682,682,682,682,6
|
|
20230908,100800,26052308,682,682,682,682,1
|
|
20230908,100700,26051626,681,681,681,681,1
|
|
20230908,100600,26050945,681,681,681,681,5054
|
|
20230908,100500,22609171,682,682,682,682,0
|
|
20230908,100400,22609171,682,682,682,682,0
|
|
20230908,100300,22609171,682,682,682,682,6
|
|
20230908,100200,22605079,682,682,682,682,6
|
|
20230908,100100,22600987,682,682,682,682,0
|
|
20230908,100000,22600987,682,681,682,681,788
|
|
20230908,095900,22064306,680,680,680,680,0
|
|
20230908,095800,22064306,680,680,680,680,4524
|
|
20230908,095700,18987986,681,680,681,680,502
|
|
20230908,095600,18646324,680,680,680,680,114
|
|
20230908,095500,18568804,680,680,680,680,0
|
|
20230908,095400,18568804,680,680,680,680,83
|
|
20230908,095300,18512364,680,680,680,680,117
|
|
20230908,095200,18432804,680,680,680,680,108
|
|
20230908,095100,18359364,681,680,681,680,188
|
|
20230908,095000,18231523,681,681,681,681,1
|
|
20230908,094900,18230842,679,679,679,679,0
|
|
20230908,094800,18230842,679,679,679,679,2625
|
|
20230908,094700,16448467,681,681,681,681,0
|
|
20230908,094600,16448467,681,681,681,681,0
|
|
20230908,094500,16448467,681,681,681,681,0
|
|
20230908,094400,16448467,681,681,681,681,0
|
|
20230908,094300,16448467,681,680,681,680,3
|
|
20230908,094200,16446426,680,680,680,680,2
|
|
20230908,094100,16445066,680,680,680,680,801
|
|
20230908,094000,15900386,681,681,681,681,0
|
|
20230908,093900,15900386,681,681,681,681,0
|
|
20230908,093800,15900386,681,681,681,681,1
|
|
20230908,093700,15899705,681,681,681,681,46
|
|
20230908,093600,15868379,681,681,681,681,2
|
|
20230908,093500,15867017,681,681,681,679,5758
|
|
20230908,093400,11951713,681,681,681,681,17
|
|
20230908,093300,11940136,682,682,682,682,3
|
|
20230908,093200,11938090,682,682,682,682,2
|
|
20230908,093100,11936726,680,680,680,680,0
|
|
20230908,093000,11936726,680,680,680,680,4
|
|
20230908,092900,11934006,680,680,680,680,144
|
|
20230908,092800,11836086,680,680,680,680,4878
|
|
20230908,092700,8519046,680,679,680,679,1553
|
|
20230908,092600,7464494,680,679,680,679,154
|
|
20230908,092500,7359925,680,680,680,680,260
|
|
20230908,092400,7183125,680,680,680,679,1842
|
|
20230908,092300,5931565,680,680,682,680,604
|
|
20230908,092200,5520839,680,680,680,680,741
|
|
20230908,092100,5016959,680,680,680,680,0
|
|
20230908,092000,5016959,680,680,680,680,1432
|
|
20230908,091900,4043199,680,680,680,680,4
|
|
20230908,091800,4040479,680,680,680,680,641
|
|
20230908,091700,3604599,681,682,682,681,200
|
|
20230908,091600,3468299,683,683,683,683,0
|
|
20230908,091500,3468299,683,683,683,683,1
|
|
20230908,091400,3467616,680,680,680,680,0
|
|
20230908,091300,3467616,680,680,680,680,90
|
|
20230908,091200,3406416,680,683,683,680,1312
|
|
20230908,091100,2514126,683,683,683,683,0
|
|
20230908,091000,2514126,683,681,683,681,418
|
|
20230908,090900,2229466,681,681,681,681,500
|
|
20230908,090800,1888966,681,682,682,681,119
|
|
20230908,090700,1807811,680,680,680,680,0
|
|
20230908,090600,1807811,680,680,680,680,0
|
|
20230908,090500,1807811,680,680,680,680,0
|
|
20230908,090400,1807811,680,680,680,680,317
|
|
20230908,090300,1592251,678,678,678,678,0
|
|
20230908,090200,1592251,678,678,678,678,0
|
|
20230908,090100,1592251,678,678,678,678,100
|
|
20230908,090000,1524451,678,678,683,678,2247
|