610 lines
26 KiB
CSV
610 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190700,156337056,685,685,685,685,4477
|
|
20230911,190600,156337056,685,685,685,685,0
|
|
20230911,190500,156337056,685,685,685,685,0
|
|
20230911,190400,156337056,685,685,685,685,0
|
|
20230911,190300,156337056,685,685,685,685,0
|
|
20230911,190200,156337056,685,685,685,685,0
|
|
20230911,190100,156337056,685,685,685,685,0
|
|
20230911,190000,156337056,685,685,685,685,0
|
|
20230911,185900,156337056,685,685,685,685,0
|
|
20230911,185800,156337056,685,685,685,685,0
|
|
20230911,185700,156337056,685,685,685,685,0
|
|
20230911,185600,156337056,685,685,685,685,0
|
|
20230911,185500,156337056,685,685,685,685,0
|
|
20230911,185400,156337056,685,685,685,685,0
|
|
20230911,185300,156337056,685,685,685,685,0
|
|
20230911,185200,156337056,685,685,685,685,0
|
|
20230911,185100,156337056,685,685,685,685,0
|
|
20230911,185000,156337056,685,685,685,685,0
|
|
20230911,184900,156337056,685,685,685,685,0
|
|
20230911,184800,156337056,685,685,685,685,0
|
|
20230911,184700,156337056,685,685,685,685,0
|
|
20230911,184600,156337056,685,685,685,685,0
|
|
20230911,184500,156337056,685,685,685,685,0
|
|
20230911,184400,156337056,685,685,685,685,0
|
|
20230911,184300,156337056,685,685,685,685,0
|
|
20230911,184200,156337056,685,685,685,685,0
|
|
20230911,184100,156337056,685,685,685,685,0
|
|
20230911,184000,156337056,685,685,685,685,0
|
|
20230911,183900,156337056,685,685,685,685,0
|
|
20230911,183800,156337056,685,685,685,685,0
|
|
20230911,183700,156337056,685,685,685,685,4477
|
|
20230911,183600,156337056,685,685,685,685,0
|
|
20230911,183500,156337056,685,685,685,685,0
|
|
20230911,183400,156337056,685,685,685,685,0
|
|
20230911,183300,156337056,685,685,685,685,0
|
|
20230911,183200,156337056,685,685,685,685,0
|
|
20230911,183100,156337056,685,685,685,685,0
|
|
20230911,183000,156337056,685,685,685,685,0
|
|
20230911,182900,156337056,685,685,685,685,0
|
|
20230911,182800,156337056,685,685,685,685,0
|
|
20230911,182700,156337056,685,685,685,685,0
|
|
20230911,182600,156337056,685,685,685,685,0
|
|
20230911,182500,156337056,685,685,685,685,0
|
|
20230911,182400,156337056,685,685,685,685,0
|
|
20230911,182300,156337056,685,685,685,685,0
|
|
20230911,182200,156337056,685,685,685,685,0
|
|
20230911,182100,156337056,685,685,685,685,0
|
|
20230911,182000,156337056,685,685,685,685,0
|
|
20230911,181900,156337056,685,685,685,685,0
|
|
20230911,181800,156337056,685,685,685,685,0
|
|
20230911,181700,156337056,685,685,685,685,0
|
|
20230911,181600,156337056,685,685,685,685,0
|
|
20230911,181500,156337056,685,685,685,685,0
|
|
20230911,181400,156337056,685,685,685,685,0
|
|
20230911,181300,156337056,685,685,685,685,0
|
|
20230911,181200,156337056,685,685,685,685,0
|
|
20230911,181100,156337056,685,685,685,685,0
|
|
20230911,181000,156337056,685,685,685,685,0
|
|
20230911,180900,156337056,685,685,685,685,0
|
|
20230911,180800,156337056,685,685,685,685,0
|
|
20230911,180700,156337056,685,685,685,685,4477
|
|
20230911,180600,156337056,685,685,685,685,0
|
|
20230911,180500,156337056,685,685,685,685,0
|
|
20230911,180400,156337056,685,685,685,685,0
|
|
20230911,180300,156337056,685,685,685,685,0
|
|
20230911,180200,156337056,685,685,685,685,0
|
|
20230911,180100,156337056,685,685,685,685,0
|
|
20230911,180000,156337056,685,685,685,685,0
|
|
20230911,175900,156337056,685,685,685,685,0
|
|
20230911,175800,156337056,685,685,685,685,0
|
|
20230911,175700,156337056,685,685,685,685,0
|
|
20230911,175600,156337056,685,685,685,685,0
|
|
20230911,175500,156337056,685,685,685,685,0
|
|
20230911,175400,156337056,685,685,685,685,0
|
|
20230911,175300,156337056,685,685,685,685,0
|
|
20230911,175200,156337056,685,685,685,685,0
|
|
20230911,175100,156337056,685,685,685,685,0
|
|
20230911,175000,156337056,685,685,685,685,0
|
|
20230911,174900,156337056,685,685,685,685,0
|
|
20230911,174800,156337056,685,685,685,685,0
|
|
20230911,174700,156337056,685,685,685,685,0
|
|
20230911,174600,156337056,685,685,685,685,0
|
|
20230911,174500,156337056,685,685,685,685,0
|
|
20230911,174400,156337056,685,685,685,685,0
|
|
20230911,174300,156337056,685,685,685,685,0
|
|
20230911,174200,156337056,685,685,685,685,0
|
|
20230911,174100,156337056,685,685,685,685,0
|
|
20230911,174000,156337056,685,685,685,685,0
|
|
20230911,173900,156337056,685,685,685,685,0
|
|
20230911,173800,156337056,685,685,685,685,0
|
|
20230911,173700,156337056,685,685,685,685,4477
|
|
20230911,173600,156337056,685,685,685,685,0
|
|
20230911,173500,156337056,685,685,685,685,0
|
|
20230911,173400,156337056,685,685,685,685,0
|
|
20230911,173300,156337056,685,685,685,685,0
|
|
20230911,173200,156337056,685,685,685,685,0
|
|
20230911,173100,156337056,685,685,685,685,0
|
|
20230911,173000,156337056,685,685,685,685,0
|
|
20230911,172900,156337056,685,685,685,685,0
|
|
20230911,172800,156337056,685,685,685,685,0
|
|
20230911,172700,156337056,685,685,685,685,0
|
|
20230911,172600,156337056,685,685,685,685,0
|
|
20230911,172500,156337056,685,685,685,685,0
|
|
20230911,172400,156337056,685,685,685,685,0
|
|
20230911,172300,156337056,685,685,685,685,0
|
|
20230911,172200,156337056,685,685,685,685,0
|
|
20230911,172100,156337056,685,685,685,685,0
|
|
20230911,172000,156337056,685,685,685,685,0
|
|
20230911,171900,156337056,685,685,685,685,0
|
|
20230911,171800,156337056,685,685,685,685,0
|
|
20230911,171700,156337056,685,685,685,685,0
|
|
20230911,171600,156337056,685,685,685,685,0
|
|
20230911,171500,156337056,685,685,685,685,0
|
|
20230911,171400,156337056,685,685,685,685,0
|
|
20230911,171300,156337056,685,685,685,685,0
|
|
20230911,171200,156337056,685,685,685,685,0
|
|
20230911,171100,156337056,685,685,685,685,0
|
|
20230911,171000,156337056,685,685,685,685,0
|
|
20230911,170900,156337056,685,685,685,685,0
|
|
20230911,170800,156337056,685,685,685,685,0
|
|
20230911,170700,156337056,685,685,685,685,4477
|
|
20230911,170600,156337056,685,685,685,685,0
|
|
20230911,170500,156337056,685,685,685,685,0
|
|
20230911,170400,156337056,685,685,685,685,0
|
|
20230911,170300,156337056,685,685,685,685,0
|
|
20230911,170200,156337056,685,685,685,685,0
|
|
20230911,170100,156337056,685,685,685,685,0
|
|
20230911,170000,156337056,685,685,685,685,0
|
|
20230911,165900,156337056,685,685,685,685,0
|
|
20230911,165800,156337056,685,685,685,685,0
|
|
20230911,165700,156337056,685,685,685,685,0
|
|
20230911,165600,156337056,685,685,685,685,0
|
|
20230911,165500,156337056,685,685,685,685,0
|
|
20230911,165400,156337056,685,685,685,685,0
|
|
20230911,165300,156337056,685,685,685,685,0
|
|
20230911,165200,156337056,685,685,685,685,0
|
|
20230911,165100,156337056,685,685,685,685,0
|
|
20230911,165000,156337056,685,685,685,685,0
|
|
20230911,164900,156337056,685,685,685,685,0
|
|
20230911,164800,156337056,685,685,685,685,0
|
|
20230911,164700,156337056,685,685,685,685,0
|
|
20230911,164600,156337056,685,685,685,685,0
|
|
20230911,164500,156337056,685,685,685,685,0
|
|
20230911,164400,156337056,685,685,685,685,0
|
|
20230911,164300,156337056,685,685,685,685,0
|
|
20230911,164200,156337056,685,685,685,685,0
|
|
20230911,164100,156337056,685,685,685,685,0
|
|
20230911,164000,156337056,685,685,685,685,0
|
|
20230911,163900,156337056,685,685,685,685,0
|
|
20230911,163800,156337056,685,685,685,685,0
|
|
20230911,163700,156337056,685,685,685,685,4477
|
|
20230911,163600,156337056,685,685,685,685,0
|
|
20230911,163500,156337056,685,685,685,685,0
|
|
20230911,163400,156337056,685,685,685,685,0
|
|
20230911,163300,156337056,685,685,685,685,0
|
|
20230911,163200,156337056,685,685,685,685,0
|
|
20230911,163100,156337056,685,685,685,685,0
|
|
20230911,163000,156337056,685,685,685,685,0
|
|
20230911,162900,156337056,685,685,685,685,0
|
|
20230911,162800,156337056,685,685,685,685,0
|
|
20230911,162700,156337056,685,685,685,685,0
|
|
20230911,162600,156337056,685,685,685,685,0
|
|
20230911,162500,156337056,685,685,685,685,0
|
|
20230911,162400,156337056,685,685,685,685,0
|
|
20230911,162300,156337056,685,685,685,685,0
|
|
20230911,162200,156337056,685,685,685,685,0
|
|
20230911,162100,156337056,685,685,685,685,0
|
|
20230911,162000,156337056,685,685,685,685,0
|
|
20230911,161900,156337056,685,685,685,685,0
|
|
20230911,161800,156337056,685,685,685,685,0
|
|
20230911,161700,156337056,685,685,685,685,0
|
|
20230911,161600,156337056,685,685,685,685,0
|
|
20230911,161500,156337056,685,685,685,685,0
|
|
20230911,161400,156337056,685,685,685,685,0
|
|
20230911,161300,156337056,685,685,685,685,0
|
|
20230911,161200,156337056,685,685,685,685,0
|
|
20230911,161100,156337056,685,685,685,685,0
|
|
20230911,161000,156337056,685,685,685,685,0
|
|
20230911,160900,156337056,685,685,685,685,0
|
|
20230911,160800,156337056,685,685,685,685,0
|
|
20230911,160700,156337056,685,685,685,685,4477
|
|
20230911,160600,156337056,685,685,685,685,0
|
|
20230911,160500,156337056,685,685,685,685,0
|
|
20230911,160400,156337056,685,685,685,685,0
|
|
20230911,160300,156337056,685,685,685,685,0
|
|
20230911,160200,156337056,685,685,685,685,0
|
|
20230911,160100,156337056,685,685,685,685,0
|
|
20230911,160000,156337056,685,685,685,685,0
|
|
20230911,155900,156337056,685,685,685,685,0
|
|
20230911,155800,156337056,685,685,685,685,0
|
|
20230911,155700,156337056,685,685,685,685,0
|
|
20230911,155600,156337056,685,685,685,685,0
|
|
20230911,155500,156337056,685,685,685,685,0
|
|
20230911,155400,156337056,685,685,685,685,0
|
|
20230911,155300,156337056,685,685,685,685,0
|
|
20230911,155200,156337056,685,685,685,685,0
|
|
20230911,155100,156337056,685,685,685,685,0
|
|
20230911,155000,156337056,685,685,685,685,0
|
|
20230911,154900,156337056,685,685,685,685,0
|
|
20230911,154800,156337056,685,685,685,685,0
|
|
20230911,154700,156337056,685,685,685,685,0
|
|
20230911,154600,156337056,685,685,685,685,0
|
|
20230911,154500,156337056,685,685,685,685,0
|
|
20230911,154400,156337056,685,685,685,685,0
|
|
20230911,154300,156337056,685,685,685,685,0
|
|
20230911,154200,156337056,685,685,685,685,0
|
|
20230911,154100,156337056,685,685,685,685,0
|
|
20230911,154000,156337056,685,685,685,685,0
|
|
20230911,153900,156337056,685,685,685,685,0
|
|
20230911,153800,156337056,685,685,685,685,0
|
|
20230911,153700,156337056,685,685,685,685,4477
|
|
20230911,153600,156337056,685,685,685,685,0
|
|
20230911,153500,156337056,685,685,685,685,0
|
|
20230911,153400,156337056,685,685,685,685,0
|
|
20230911,153300,156337056,685,685,685,685,0
|
|
20230911,153200,156337056,685,685,685,685,0
|
|
20230911,153100,156337056,685,685,685,685,0
|
|
20230911,153000,156337056,685,685,685,685,4477
|
|
20230911,152900,153270311,685,685,685,685,0
|
|
20230911,152800,153270311,685,685,685,685,0
|
|
20230911,152700,153270311,685,685,685,685,0
|
|
20230911,152600,153270311,685,685,685,685,0
|
|
20230911,152500,153270311,685,685,685,685,0
|
|
20230911,152400,153270311,685,685,685,685,0
|
|
20230911,152300,153270311,685,685,685,685,0
|
|
20230911,152200,153270311,685,685,685,685,0
|
|
20230911,152100,153270311,685,685,685,685,0
|
|
20230911,152000,153270311,685,685,685,685,0
|
|
20230911,151900,153270311,685,685,685,685,2024
|
|
20230911,151800,151883871,685,686,687,685,420
|
|
20230911,151700,151595748,686,686,686,686,75
|
|
20230911,151600,151544298,686,687,687,686,4
|
|
20230911,151500,151541552,687,687,687,687,2000
|
|
20230911,151400,150167552,687,687,687,687,7
|
|
20230911,151300,150162743,685,687,687,685,1002
|
|
20230911,151200,149474373,687,687,687,687,0
|
|
20230911,151100,149474373,687,687,687,687,14
|
|
20230911,151000,149464755,685,687,687,685,180
|
|
20230911,150900,149341425,686,685,686,685,465
|
|
20230911,150800,149022449,686,685,686,685,29
|
|
20230911,150700,149002577,685,686,686,685,601
|
|
20230911,150600,148590312,686,686,686,686,0
|
|
20230911,150500,148590312,686,686,686,686,0
|
|
20230911,150400,148590312,686,686,686,686,47
|
|
20230911,150300,148558070,686,686,686,686,105
|
|
20230911,150200,148486040,686,686,686,686,50
|
|
20230911,150100,148451740,686,686,686,686,0
|
|
20230911,150000,148451740,686,686,686,686,0
|
|
20230911,145900,148451740,686,686,686,686,0
|
|
20230911,145800,148451740,686,686,686,686,1
|
|
20230911,145700,148451054,684,684,684,684,0
|
|
20230911,145600,148451054,684,684,684,684,0
|
|
20230911,145500,148451054,684,684,684,684,0
|
|
20230911,145400,148451054,684,685,686,684,1621
|
|
20230911,145300,147342282,686,686,686,686,0
|
|
20230911,145200,147342282,686,685,686,685,28
|
|
20230911,145100,147323081,684,684,685,684,6154
|
|
20230911,145000,143112645,684,685,685,684,1455
|
|
20230911,144900,142116021,686,686,686,686,0
|
|
20230911,144800,142116021,686,686,686,686,7
|
|
20230911,144700,142111219,687,687,687,687,0
|
|
20230911,144600,142111219,687,687,687,687,200
|
|
20230911,144500,141973819,687,687,687,687,96
|
|
20230911,144400,141907867,686,686,686,686,204
|
|
20230911,144300,141767923,686,686,686,686,0
|
|
20230911,144200,141767923,686,686,686,686,0
|
|
20230911,144100,141767923,686,686,686,686,10
|
|
20230911,144000,141761063,685,686,687,685,5
|
|
20230911,143900,141757633,685,685,685,685,3
|
|
20230911,143800,141755578,685,685,685,685,103
|
|
20230911,143700,141685023,687,687,687,687,0
|
|
20230911,143600,141685023,687,687,687,687,1
|
|
20230911,143500,141684336,685,685,685,685,0
|
|
20230911,143400,141684336,685,685,685,685,0
|
|
20230911,143300,141684336,685,685,685,685,0
|
|
20230911,143200,141684336,685,685,685,685,0
|
|
20230911,143100,141684336,685,685,685,685,38
|
|
20230911,143000,141658306,686,686,686,686,7
|
|
20230911,142900,141653504,686,686,686,686,1
|
|
20230911,142800,141652818,686,686,686,686,104
|
|
20230911,142700,141581474,687,687,687,687,0
|
|
20230911,142600,141581474,687,687,687,687,10
|
|
20230911,142500,141574604,687,687,687,687,0
|
|
20230911,142400,141574604,687,687,687,687,1
|
|
20230911,142300,141573917,685,685,685,685,0
|
|
20230911,142200,141573917,685,685,685,685,0
|
|
20230911,142100,141573917,685,685,685,685,0
|
|
20230911,142000,141573917,685,685,685,685,0
|
|
20230911,141900,141573917,685,685,685,685,10
|
|
20230911,141800,141567067,685,685,685,685,0
|
|
20230911,141700,141567067,685,685,685,685,1985
|
|
20230911,141600,140207342,686,686,686,686,0
|
|
20230911,141500,140207342,686,686,689,686,3074
|
|
20230911,141400,138098575,689,689,689,689,2
|
|
20230911,141300,138097197,686,686,686,686,0
|
|
20230911,141200,138097197,686,686,686,686,2551
|
|
20230911,141100,136347211,689,689,689,689,0
|
|
20230911,141000,136347211,689,689,689,689,0
|
|
20230911,140900,136347211,689,689,689,689,1
|
|
20230911,140800,136346522,687,687,687,687,0
|
|
20230911,140700,136346522,687,687,687,687,100
|
|
20230911,140600,136277822,687,688,688,687,632
|
|
20230911,140500,135843637,689,689,689,689,0
|
|
20230911,140400,135843637,689,689,689,689,0
|
|
20230911,140300,135843637,689,689,689,689,0
|
|
20230911,140200,135843637,689,689,689,689,0
|
|
20230911,140100,135843637,689,689,689,689,0
|
|
20230911,140000,135843637,689,689,689,689,0
|
|
20230911,135900,135843637,689,689,689,689,1
|
|
20230911,135800,135842948,689,689,689,689,0
|
|
20230911,135700,135842948,689,689,689,689,1
|
|
20230911,135600,135842259,689,687,689,687,1933
|
|
20230911,135500,134514282,687,687,687,687,0
|
|
20230911,135400,134514282,687,687,687,687,26
|
|
20230911,135300,134496420,687,687,687,687,0
|
|
20230911,135200,134496420,687,687,687,687,0
|
|
20230911,135100,134496420,687,687,687,687,0
|
|
20230911,135000,134496420,687,687,687,687,283
|
|
20230911,134900,134301999,687,687,687,687,0
|
|
20230911,134800,134301999,687,687,687,687,180
|
|
20230911,134700,134178339,687,687,687,687,0
|
|
20230911,134600,134178339,687,687,687,687,410
|
|
20230911,134500,133896669,689,689,689,689,0
|
|
20230911,134400,133896669,689,689,689,689,0
|
|
20230911,134300,133896669,689,689,689,689,1
|
|
20230911,134200,133895980,687,687,687,687,0
|
|
20230911,134100,133895980,687,687,687,687,10
|
|
20230911,134000,133889110,689,689,689,689,0
|
|
20230911,133900,133889110,689,689,689,689,5
|
|
20230911,133800,133885665,689,689,689,689,0
|
|
20230911,133700,133885665,689,689,689,689,0
|
|
20230911,133600,133885665,689,689,689,689,0
|
|
20230911,133500,133885665,689,689,689,689,0
|
|
20230911,133400,133885665,689,689,689,689,0
|
|
20230911,133300,133885665,689,689,689,689,0
|
|
20230911,133200,133885665,689,689,689,689,0
|
|
20230911,133100,133885665,689,689,689,689,0
|
|
20230911,133000,133885665,689,689,689,689,0
|
|
20230911,132900,133885665,689,689,689,689,0
|
|
20230911,132800,133885665,689,689,689,689,0
|
|
20230911,132700,133885665,689,689,689,689,0
|
|
20230911,132600,133885665,689,689,689,689,0
|
|
20230911,132500,133885665,689,689,689,689,0
|
|
20230911,132400,133885665,689,689,689,689,0
|
|
20230911,132300,133885665,689,689,689,689,0
|
|
20230911,132200,133885665,689,689,689,689,0
|
|
20230911,132100,133885665,689,689,689,689,147
|
|
20230911,132000,133784382,689,689,689,689,0
|
|
20230911,131900,133784382,689,689,689,689,0
|
|
20230911,131800,133784382,689,689,689,689,3600
|
|
20230911,131700,131303982,687,687,687,687,0
|
|
20230911,131600,131303982,687,687,687,687,0
|
|
20230911,131500,131303982,687,687,687,687,0
|
|
20230911,131400,131303982,687,687,687,687,831
|
|
20230911,131300,130733085,687,687,687,687,3000
|
|
20230911,131200,128672085,686,686,687,686,30
|
|
20230911,131100,128651495,687,687,687,687,10
|
|
20230911,131000,128644625,687,687,687,687,0
|
|
20230911,130900,128644625,687,687,687,687,443
|
|
20230911,130800,128340284,689,687,689,687,1062
|
|
20230911,130700,127610688,687,687,687,687,939
|
|
20230911,130600,126965595,687,687,687,687,0
|
|
20230911,130500,126965595,687,687,687,687,0
|
|
20230911,130400,126965595,687,689,689,687,1498
|
|
20230911,130300,125936467,687,687,687,687,0
|
|
20230911,130200,125936467,687,687,687,687,1564
|
|
20230911,130100,124861999,687,687,687,687,112
|
|
20230911,130000,124785055,688,688,688,688,0
|
|
20230911,125900,124785055,688,688,688,688,324
|
|
20230911,125800,124562143,689,689,689,689,0
|
|
20230911,125700,124562143,689,689,689,689,1
|
|
20230911,125600,124561454,688,688,688,688,1
|
|
20230911,125500,124560766,688,688,688,688,902
|
|
20230911,125400,123940190,689,689,689,689,2
|
|
20230911,125300,123938812,689,689,689,689,3
|
|
20230911,125200,123936745,690,690,690,690,0
|
|
20230911,125100,123936745,690,690,690,690,0
|
|
20230911,125000,123936745,690,690,690,690,4
|
|
20230911,124900,123933985,690,690,690,690,0
|
|
20230911,124800,123933985,690,690,690,690,0
|
|
20230911,124700,123933985,690,690,690,690,1
|
|
20230911,124600,123933295,690,690,690,690,1
|
|
20230911,124500,123932605,690,690,690,690,4
|
|
20230911,124400,123929845,690,690,690,690,3
|
|
20230911,124300,123927775,690,690,690,690,0
|
|
20230911,124200,123927775,690,690,690,690,996
|
|
20230911,124100,123240535,690,690,690,690,4030
|
|
20230911,124000,120459835,690,690,690,690,0
|
|
20230911,123900,120459835,690,690,690,690,0
|
|
20230911,123800,120459835,690,690,690,690,0
|
|
20230911,123700,120459835,690,688,690,688,2
|
|
20230911,123600,120458457,690,690,690,690,0
|
|
20230911,123500,120458457,690,690,690,690,0
|
|
20230911,123400,120458457,690,690,690,690,50
|
|
20230911,123300,120423957,690,690,690,690,0
|
|
20230911,123200,120423957,690,690,690,690,0
|
|
20230911,123100,120423957,690,690,690,690,0
|
|
20230911,123000,120423957,690,690,690,690,0
|
|
20230911,122900,120423957,690,690,690,690,0
|
|
20230911,122800,120423957,690,690,690,690,0
|
|
20230911,122700,120423957,690,690,690,690,0
|
|
20230911,122600,120423957,690,690,690,690,104
|
|
20230911,122500,120352197,690,690,690,690,0
|
|
20230911,122400,120352197,690,690,690,690,100
|
|
20230911,122300,120283197,690,689,690,688,925
|
|
20230911,122200,119646385,689,689,689,689,20
|
|
20230911,122100,119632605,690,689,690,689,11
|
|
20230911,122000,119625025,690,690,690,690,0
|
|
20230911,121900,119625025,690,690,690,690,0
|
|
20230911,121800,119625025,690,690,690,690,274
|
|
20230911,121700,119435965,690,690,690,690,0
|
|
20230911,121600,119435965,690,690,690,690,0
|
|
20230911,121500,119435965,690,690,690,690,0
|
|
20230911,121400,119435965,690,690,690,690,0
|
|
20230911,121300,119435965,690,690,690,690,0
|
|
20230911,121200,119435965,690,689,690,689,24
|
|
20230911,121100,119419428,689,689,689,689,123
|
|
20230911,121000,119334681,689,689,689,689,507
|
|
20230911,120900,118985358,690,690,690,690,27
|
|
20230911,120800,118966728,690,690,690,690,1
|
|
20230911,120700,118966038,689,689,689,689,1
|
|
20230911,120600,118965349,690,690,690,690,0
|
|
20230911,120500,118965349,690,690,690,690,4
|
|
20230911,120400,118962589,690,690,690,690,0
|
|
20230911,120300,118962589,690,689,690,689,11
|
|
20230911,120200,118955009,689,689,690,689,32
|
|
20230911,120100,118932960,690,689,690,689,3
|
|
20230911,120000,118930892,690,690,690,690,50
|
|
20230911,115900,118896392,690,690,690,690,0
|
|
20230911,115800,118896392,690,690,690,690,7
|
|
20230911,115700,118891562,690,690,690,690,1
|
|
20230911,115600,118890872,689,689,689,689,0
|
|
20230911,115500,118890872,689,689,689,689,0
|
|
20230911,115400,118890872,689,689,689,689,0
|
|
20230911,115300,118890872,689,689,689,689,1
|
|
20230911,115200,118890183,689,689,689,689,5
|
|
20230911,115100,118886738,689,689,689,689,871
|
|
20230911,115000,118286619,689,689,689,689,30
|
|
20230911,114900,118265949,689,689,689,689,100
|
|
20230911,114800,118197049,689,689,689,689,0
|
|
20230911,114700,118197049,689,689,689,689,0
|
|
20230911,114600,118197049,689,689,689,689,0
|
|
20230911,114500,118197049,689,689,689,689,5
|
|
20230911,114400,118193604,689,689,689,689,2
|
|
20230911,114300,118192226,689,689,689,689,0
|
|
20230911,114200,118192226,689,690,690,683,2707
|
|
20230911,114100,116339846,690,690,690,683,24650
|
|
20230911,114000,99470159,690,690,690,690,0
|
|
20230911,113900,99470159,690,687,690,685,9975
|
|
20230911,113800,92633574,687,689,689,687,27
|
|
20230911,113700,92615023,688,689,689,688,445
|
|
20230911,113600,92308618,691,691,691,691,0
|
|
20230911,113500,92308618,691,688,691,687,15003
|
|
20230911,113400,81986553,691,691,691,691,0
|
|
20230911,113300,81986553,691,691,691,691,0
|
|
20230911,113200,81986553,691,691,691,691,0
|
|
20230911,113100,81986553,691,691,691,691,0
|
|
20230911,113000,81986553,691,691,691,691,70
|
|
20230911,112900,81938183,692,692,692,692,0
|
|
20230911,112800,81938183,692,691,692,691,8000
|
|
20230911,112700,76407870,692,692,692,692,0
|
|
20230911,112600,76407870,692,692,692,692,0
|
|
20230911,112500,76407870,692,692,692,692,0
|
|
20230911,112400,76407870,692,692,692,692,0
|
|
20230911,112300,76407870,692,692,692,692,0
|
|
20230911,112200,76407870,692,692,692,692,1
|
|
20230911,112100,76407178,688,688,688,688,0
|
|
20230911,112000,76407178,688,688,688,688,0
|
|
20230911,111900,76407178,688,688,688,688,200
|
|
20230911,111800,76269578,690,690,690,690,100
|
|
20230911,111700,76200578,692,692,692,692,3
|
|
20230911,111600,76198502,692,692,692,692,0
|
|
20230911,111500,76198502,692,692,692,692,0
|
|
20230911,111400,76198502,692,692,692,692,0
|
|
20230911,111300,76198502,692,692,692,692,0
|
|
20230911,111200,76198502,692,692,692,692,0
|
|
20230911,111100,76198502,692,692,692,692,0
|
|
20230911,111000,76198502,692,692,692,692,0
|
|
20230911,110900,76198502,692,692,692,692,0
|
|
20230911,110800,76198502,692,692,692,692,0
|
|
20230911,110700,76198502,692,692,692,692,50
|
|
20230911,110600,76163902,692,692,692,692,11
|
|
20230911,110500,76156290,692,692,692,692,0
|
|
20230911,110400,76156290,692,690,692,690,4636
|
|
20230911,110300,72957448,690,690,690,690,0
|
|
20230911,110200,72957448,690,690,690,690,0
|
|
20230911,110100,72957448,690,690,690,690,0
|
|
20230911,110000,72957448,690,687,690,686,201
|
|
20230911,105900,72819458,690,690,690,690,0
|
|
20230911,105800,72819458,690,690,690,690,0
|
|
20230911,105700,72819458,690,690,690,690,24
|
|
20230911,105600,72802898,690,690,690,690,2
|
|
20230911,105500,72801518,690,690,690,690,0
|
|
20230911,105400,72801518,690,690,690,690,150
|
|
20230911,105300,72698018,690,690,690,690,0
|
|
20230911,105200,72698018,690,690,690,690,0
|
|
20230911,105100,72698018,690,690,690,690,0
|
|
20230911,105000,72698018,690,690,690,690,0
|
|
20230911,104900,72698018,690,690,690,690,1
|
|
20230911,104800,72697328,685,687,687,685,22
|
|
20230911,104700,72682238,690,690,690,690,0
|
|
20230911,104600,72682238,690,690,690,690,2381
|
|
20230911,104500,71039348,690,690,690,690,0
|
|
20230911,104400,71039348,690,690,690,690,0
|
|
20230911,104300,71039348,690,690,690,690,0
|
|
20230911,104200,71039348,690,690,690,690,7
|
|
20230911,104100,71034518,690,689,690,685,60011
|
|
20230911,104000,29899751,690,690,690,690,0
|
|
20230911,103900,29899751,690,689,690,689,101
|
|
20230911,103800,29830161,690,690,690,690,22
|
|
20230911,103700,29814981,690,690,690,690,0
|
|
20230911,103600,29814981,690,690,690,690,0
|
|
20230911,103500,29814981,690,690,690,690,0
|
|
20230911,103400,29814981,690,690,690,690,0
|
|
20230911,103300,29814981,690,688,690,688,7101
|
|
20230911,103200,24929401,688,688,688,688,445
|
|
20230911,103100,24623241,690,690,690,690,0
|
|
20230911,103000,24623241,690,690,690,690,0
|
|
20230911,102900,24623241,690,688,690,688,94
|
|
20230911,102800,24558517,688,687,688,687,702
|
|
20230911,102700,24076241,690,689,690,689,17
|
|
20230911,102600,24064527,690,690,690,690,0
|
|
20230911,102500,24064527,690,690,690,690,0
|
|
20230911,102400,24064527,690,690,690,690,0
|
|
20230911,102300,24064527,690,690,690,690,0
|
|
20230911,102200,24064527,690,688,690,687,182
|
|
20230911,102100,23939478,690,690,690,690,0
|
|
20230911,102000,23939478,690,690,690,690,0
|
|
20230911,101900,23939478,690,690,690,690,0
|
|
20230911,101800,23939478,690,690,690,690,0
|
|
20230911,101700,23939478,690,690,690,687,5786
|
|
20230911,101600,19962329,689,689,689,689,668
|
|
20230911,101500,19502077,690,690,690,690,2
|
|
20230911,101400,19500697,690,690,690,690,0
|
|
20230911,101300,19500697,690,690,690,690,0
|
|
20230911,101200,19500697,690,690,690,690,0
|
|
20230911,101100,19500697,690,690,690,690,1
|
|
20230911,101000,19500007,687,687,687,687,641
|
|
20230911,100900,19059640,690,690,690,690,0
|
|
20230911,100800,19059640,690,690,690,690,0
|
|
20230911,100700,19059640,690,690,690,690,0
|
|
20230911,100600,19059640,690,690,690,690,15
|
|
20230911,100500,19049290,690,690,690,690,1500
|
|
20230911,100400,18014290,690,690,690,690,3
|
|
20230911,100300,18012220,692,692,692,692,0
|
|
20230911,100200,18012220,692,692,692,692,1467
|
|
20230911,100100,16997056,692,688,692,688,404
|
|
20230911,100000,16719096,692,692,692,692,4
|
|
20230911,095900,16716328,692,692,692,692,100
|
|
20230911,095800,16647128,692,692,692,692,0
|
|
20230911,095700,16647128,692,692,692,692,0
|
|
20230911,095600,16647128,692,692,692,692,0
|
|
20230911,095500,16647128,692,692,692,692,0
|
|
20230911,095400,16647128,692,692,692,692,0
|
|
20230911,095300,16647128,692,688,692,688,23
|
|
20230911,095200,16631300,692,692,692,692,0
|
|
20230911,095100,16631300,692,687,692,687,153
|
|
20230911,095000,16526164,692,688,692,687,391
|
|
20230911,094900,16257541,692,687,692,687,517
|
|
20230911,094800,15902352,687,692,692,687,5003
|
|
20230911,094700,12462781,692,692,692,692,10
|
|
20230911,094600,12455861,692,692,692,692,0
|
|
20230911,094500,12455861,692,692,692,692,0
|
|
20230911,094400,12455861,692,692,692,692,0
|
|
20230911,094300,12455861,692,692,692,692,63
|
|
20230911,094200,12412265,692,692,692,692,2
|
|
20230911,094100,12410881,692,692,692,692,0
|
|
20230911,094000,12410881,692,692,692,692,2
|
|
20230911,093900,12409497,692,692,692,692,11
|
|
20230911,093800,12401885,689,692,692,689,560
|
|
20230911,093700,12015865,692,692,692,692,0
|
|
20230911,093600,12015865,692,692,692,692,1
|
|
20230911,093500,12015173,688,692,692,688,31
|
|
20230911,093400,11993841,692,692,692,692,201
|
|
20230911,093300,11854749,692,692,692,692,50
|
|
20230911,093200,11820149,693,693,693,693,10
|
|
20230911,093100,11813219,693,693,693,693,306
|
|
20230911,093000,11601161,689,689,689,689,1000
|
|
20230911,092900,10912161,693,693,693,693,0
|
|
20230911,092800,10912161,693,693,693,693,0
|
|
20230911,092700,10912161,693,693,693,693,0
|
|
20230911,092600,10912161,693,693,693,693,0
|
|
20230911,092500,10912161,693,693,693,693,0
|
|
20230911,092400,10912161,693,693,693,693,40
|
|
20230911,092300,10884441,693,693,693,693,0
|
|
20230911,092200,10884441,693,693,693,693,1200
|
|
20230911,092100,10052841,693,693,693,693,0
|
|
20230911,092000,10052841,693,693,693,693,0
|
|
20230911,091900,10052841,693,693,693,693,0
|
|
20230911,091800,10052841,693,693,693,693,0
|
|
20230911,091700,10052841,693,693,693,693,0
|
|
20230911,091600,10052841,693,693,693,693,1
|
|
20230911,091500,10052148,687,688,688,687,6725
|
|
20230911,091400,5430032,693,693,693,693,0
|
|
20230911,091300,5430032,693,693,693,693,41
|
|
20230911,091200,5401619,693,693,693,693,100
|
|
20230911,091100,5332319,693,693,693,693,0
|
|
20230911,091000,5332319,693,690,693,690,1010
|
|
20230911,090900,4635416,690,693,693,689,453
|
|
20230911,090800,4323281,693,693,693,689,1378
|
|
20230911,090700,3370631,693,689,693,689,56
|
|
20230911,090600,3332043,693,693,693,689,27
|
|
20230911,090500,3313432,688,688,688,688,38
|
|
20230911,090400,3287288,687,687,687,687,0
|
|
20230911,090300,3287288,687,693,693,687,155
|
|
20230911,090200,3180197,686,686,686,686,0
|
|
20230911,090100,3180197,686,687,687,686,2404
|
|
20230911,090000,1528653,687,687,693,687,2225
|