611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190800,194401587,684,684,684,684,2272
|
|
20230912,190700,194401587,684,684,684,684,0
|
|
20230912,190600,194401587,684,684,684,684,0
|
|
20230912,190500,194401587,684,684,684,684,0
|
|
20230912,190400,194401587,684,684,684,684,0
|
|
20230912,190300,194401587,684,684,684,684,0
|
|
20230912,190200,194401587,684,684,684,684,0
|
|
20230912,190100,194401587,684,684,684,684,0
|
|
20230912,190000,194401587,684,684,684,684,0
|
|
20230912,185900,194401587,684,684,684,684,0
|
|
20230912,185800,194401587,684,684,684,684,0
|
|
20230912,185700,194401587,684,684,684,684,0
|
|
20230912,185600,194401587,684,684,684,684,0
|
|
20230912,185500,194401587,684,684,684,684,0
|
|
20230912,185400,194401587,684,684,684,684,0
|
|
20230912,185300,194401587,684,684,684,684,0
|
|
20230912,185200,194401587,684,684,684,684,0
|
|
20230912,185100,194401587,684,684,684,684,0
|
|
20230912,185000,194401587,684,684,684,684,0
|
|
20230912,184900,194401587,684,684,684,684,0
|
|
20230912,184800,194401587,684,684,684,684,0
|
|
20230912,184700,194401587,684,684,684,684,0
|
|
20230912,184600,194401587,684,684,684,684,0
|
|
20230912,184500,194401587,684,684,684,684,0
|
|
20230912,184400,194401587,684,684,684,684,0
|
|
20230912,184300,194401587,684,684,684,684,0
|
|
20230912,184200,194401587,684,684,684,684,0
|
|
20230912,184100,194401587,684,684,684,684,0
|
|
20230912,184000,194401587,684,684,684,684,0
|
|
20230912,183900,194401587,684,684,684,684,0
|
|
20230912,183800,194401587,684,684,684,684,2272
|
|
20230912,183700,194401587,684,684,684,684,0
|
|
20230912,183600,194401587,684,684,684,684,0
|
|
20230912,183500,194401587,684,684,684,684,0
|
|
20230912,183400,194401587,684,684,684,684,0
|
|
20230912,183300,194401587,684,684,684,684,0
|
|
20230912,183200,194401587,684,684,684,684,0
|
|
20230912,183100,194401587,684,684,684,684,0
|
|
20230912,183000,194401587,684,684,684,684,0
|
|
20230912,182900,194401587,684,684,684,684,0
|
|
20230912,182800,194401587,684,684,684,684,0
|
|
20230912,182700,194401587,684,684,684,684,0
|
|
20230912,182600,194401587,684,684,684,684,0
|
|
20230912,182500,194401587,684,684,684,684,0
|
|
20230912,182400,194401587,684,684,684,684,0
|
|
20230912,182300,194401587,684,684,684,684,0
|
|
20230912,182200,194401587,684,684,684,684,0
|
|
20230912,182100,194401587,684,684,684,684,0
|
|
20230912,182000,194401587,684,684,684,684,0
|
|
20230912,181900,194401587,684,684,684,684,0
|
|
20230912,181800,194401587,684,684,684,684,0
|
|
20230912,181700,194401587,684,684,684,684,0
|
|
20230912,181600,194401587,684,684,684,684,0
|
|
20230912,181500,194401587,684,684,684,684,0
|
|
20230912,181400,194401587,684,684,684,684,0
|
|
20230912,181300,194401587,684,684,684,684,0
|
|
20230912,181200,194401587,684,684,684,684,0
|
|
20230912,181100,194401587,684,684,684,684,0
|
|
20230912,181000,194401587,684,684,684,684,0
|
|
20230912,180900,194401587,684,684,684,684,0
|
|
20230912,180800,194401587,684,684,684,684,2272
|
|
20230912,180700,194401587,684,684,684,684,0
|
|
20230912,180600,194401587,684,684,684,684,0
|
|
20230912,180500,194401587,684,684,684,684,0
|
|
20230912,180400,194401587,684,684,684,684,0
|
|
20230912,180300,194401587,684,684,684,684,0
|
|
20230912,180200,194401587,684,684,684,684,0
|
|
20230912,180100,194401587,684,684,684,684,0
|
|
20230912,180000,194401587,684,684,684,684,0
|
|
20230912,175900,194401587,684,684,684,684,0
|
|
20230912,175800,194401587,684,684,684,684,0
|
|
20230912,175700,194401587,684,684,684,684,0
|
|
20230912,175600,194401587,684,684,684,684,0
|
|
20230912,175500,194401587,684,684,684,684,0
|
|
20230912,175400,194401587,684,684,684,684,0
|
|
20230912,175300,194401587,684,684,684,684,0
|
|
20230912,175200,194401587,684,684,684,684,0
|
|
20230912,175100,194401587,684,684,684,684,0
|
|
20230912,175000,194401587,684,684,684,684,0
|
|
20230912,174900,194401587,684,684,684,684,0
|
|
20230912,174800,194401587,684,684,684,684,0
|
|
20230912,174700,194401587,684,684,684,684,0
|
|
20230912,174600,194401587,684,684,684,684,0
|
|
20230912,174500,194401587,684,684,684,684,0
|
|
20230912,174400,194401587,684,684,684,684,0
|
|
20230912,174300,194401587,684,684,684,684,0
|
|
20230912,174200,194401587,684,684,684,684,0
|
|
20230912,174100,194401587,684,684,684,684,0
|
|
20230912,174000,194401587,684,684,684,684,0
|
|
20230912,173900,194401587,684,684,684,684,0
|
|
20230912,173800,194401587,684,684,684,684,2272
|
|
20230912,173700,194401587,684,684,684,684,0
|
|
20230912,173600,194401587,684,684,684,684,0
|
|
20230912,173500,194401587,684,684,684,684,0
|
|
20230912,173400,194401587,684,684,684,684,0
|
|
20230912,173300,194401587,684,684,684,684,0
|
|
20230912,173200,194401587,684,684,684,684,0
|
|
20230912,173100,194401587,684,684,684,684,0
|
|
20230912,173000,194401587,684,684,684,684,0
|
|
20230912,172900,194401587,684,684,684,684,0
|
|
20230912,172800,194401587,684,684,684,684,0
|
|
20230912,172700,194401587,684,684,684,684,0
|
|
20230912,172600,194401587,684,684,684,684,0
|
|
20230912,172500,194401587,684,684,684,684,0
|
|
20230912,172400,194401587,684,684,684,684,0
|
|
20230912,172300,194401587,684,684,684,684,0
|
|
20230912,172200,194401587,684,684,684,684,0
|
|
20230912,172100,194401587,684,684,684,684,0
|
|
20230912,172000,194401587,684,684,684,684,0
|
|
20230912,171900,194401587,684,684,684,684,0
|
|
20230912,171800,194401587,684,684,684,684,0
|
|
20230912,171700,194401587,684,684,684,684,0
|
|
20230912,171600,194401587,684,684,684,684,0
|
|
20230912,171500,194401587,684,684,684,684,0
|
|
20230912,171400,194401587,684,684,684,684,0
|
|
20230912,171300,194401587,684,684,684,684,0
|
|
20230912,171200,194401587,684,684,684,684,0
|
|
20230912,171100,194401587,684,684,684,684,0
|
|
20230912,171000,194401587,684,684,684,684,0
|
|
20230912,170900,194401587,684,684,684,684,0
|
|
20230912,170800,194401587,684,684,684,684,2272
|
|
20230912,170700,194401587,684,684,684,684,0
|
|
20230912,170600,194401587,684,684,684,684,0
|
|
20230912,170500,194401587,684,684,684,684,0
|
|
20230912,170400,194401587,684,684,684,684,0
|
|
20230912,170300,194401587,684,684,684,684,0
|
|
20230912,170200,194401587,684,684,684,684,0
|
|
20230912,170100,194401587,684,684,684,684,0
|
|
20230912,170000,194401587,684,684,684,684,0
|
|
20230912,165900,194401587,684,684,684,684,0
|
|
20230912,165800,194401587,684,684,684,684,0
|
|
20230912,165700,194401587,684,684,684,684,0
|
|
20230912,165600,194401587,684,684,684,684,0
|
|
20230912,165500,194401587,684,684,684,684,0
|
|
20230912,165400,194401587,684,684,684,684,0
|
|
20230912,165300,194401587,684,684,684,684,0
|
|
20230912,165200,194401587,684,684,684,684,0
|
|
20230912,165100,194401587,684,684,684,684,0
|
|
20230912,165000,194401587,684,684,684,684,0
|
|
20230912,164900,194401587,684,684,684,684,0
|
|
20230912,164800,194401587,684,684,684,684,0
|
|
20230912,164700,194401587,684,684,684,684,0
|
|
20230912,164600,194401587,684,684,684,684,0
|
|
20230912,164500,194401587,684,684,684,684,0
|
|
20230912,164400,194401587,684,684,684,684,0
|
|
20230912,164300,194401587,684,684,684,684,0
|
|
20230912,164200,194401587,684,684,684,684,0
|
|
20230912,164100,194401587,684,684,684,684,0
|
|
20230912,164000,194401587,684,684,684,684,0
|
|
20230912,163900,194401587,684,684,684,684,0
|
|
20230912,163800,194401587,684,684,684,684,2272
|
|
20230912,163700,194401587,684,684,684,684,0
|
|
20230912,163600,194401587,684,684,684,684,0
|
|
20230912,163500,194401587,684,684,684,684,0
|
|
20230912,163400,194401587,684,684,684,684,0
|
|
20230912,163300,194401587,684,684,684,684,0
|
|
20230912,163200,194401587,684,684,684,684,0
|
|
20230912,163100,194401587,684,684,684,684,0
|
|
20230912,163000,194401587,684,684,684,684,0
|
|
20230912,162900,194401587,684,684,684,684,0
|
|
20230912,162800,194401587,684,684,684,684,0
|
|
20230912,162700,194401587,684,684,684,684,0
|
|
20230912,162600,194401587,684,684,684,684,0
|
|
20230912,162500,194401587,684,684,684,684,0
|
|
20230912,162400,194401587,684,684,684,684,0
|
|
20230912,162300,194401587,684,684,684,684,0
|
|
20230912,162200,194401587,684,684,684,684,0
|
|
20230912,162100,194401587,684,684,684,684,0
|
|
20230912,162000,194401587,684,684,684,684,0
|
|
20230912,161900,194401587,684,684,684,684,0
|
|
20230912,161800,194401587,684,684,684,684,0
|
|
20230912,161700,194401587,684,684,684,684,0
|
|
20230912,161600,194401587,684,684,684,684,0
|
|
20230912,161500,194401587,684,684,684,684,0
|
|
20230912,161400,194401587,684,684,684,684,0
|
|
20230912,161300,194401587,684,684,684,684,0
|
|
20230912,161200,194401587,684,684,684,684,0
|
|
20230912,161100,194401587,684,684,684,684,0
|
|
20230912,161000,194401587,684,684,684,684,0
|
|
20230912,160900,194401587,684,684,684,684,0
|
|
20230912,160800,194401587,684,684,684,684,2272
|
|
20230912,160700,194401587,684,684,684,684,0
|
|
20230912,160600,194401587,684,684,684,684,0
|
|
20230912,160500,194401587,684,684,684,684,0
|
|
20230912,160400,194401587,684,684,684,684,0
|
|
20230912,160300,194401587,684,684,684,684,0
|
|
20230912,160200,194401587,684,684,684,684,0
|
|
20230912,160100,194401587,684,684,684,684,0
|
|
20230912,160000,194401587,684,684,684,684,0
|
|
20230912,155900,194401587,684,684,684,684,0
|
|
20230912,155800,194401587,684,684,684,684,0
|
|
20230912,155700,194401587,684,684,684,684,0
|
|
20230912,155600,194401587,684,684,684,684,0
|
|
20230912,155500,194401587,684,684,684,684,0
|
|
20230912,155400,194401587,684,684,684,684,0
|
|
20230912,155300,194401587,684,684,684,684,0
|
|
20230912,155200,194401587,684,684,684,684,0
|
|
20230912,155100,194401587,684,684,684,684,0
|
|
20230912,155000,194401587,684,684,684,684,0
|
|
20230912,154900,194401587,684,684,684,684,0
|
|
20230912,154800,194401587,684,684,684,684,0
|
|
20230912,154700,194401587,684,684,684,684,0
|
|
20230912,154600,194401587,684,684,684,684,0
|
|
20230912,154500,194401587,684,684,684,684,0
|
|
20230912,154400,194401587,684,684,684,684,0
|
|
20230912,154300,194401587,684,684,684,684,0
|
|
20230912,154200,194401587,684,684,684,684,0
|
|
20230912,154100,194401587,684,684,684,684,0
|
|
20230912,154000,194401587,684,684,684,684,0
|
|
20230912,153900,194401587,684,684,684,684,0
|
|
20230912,153800,194401587,684,684,684,684,2272
|
|
20230912,153700,194401587,684,684,684,684,0
|
|
20230912,153600,194401587,684,684,684,684,0
|
|
20230912,153500,194401587,684,684,684,684,0
|
|
20230912,153400,194401587,684,684,684,684,0
|
|
20230912,153300,194401587,684,684,684,684,0
|
|
20230912,153200,194401587,684,684,684,684,0
|
|
20230912,153100,194401587,684,684,684,684,0
|
|
20230912,153000,194401587,684,684,684,684,2272
|
|
20230912,152900,192847539,685,685,685,685,0
|
|
20230912,152800,192847539,685,685,685,685,0
|
|
20230912,152700,192847539,685,685,685,685,0
|
|
20230912,152600,192847539,685,685,685,685,0
|
|
20230912,152500,192847539,685,685,685,685,0
|
|
20230912,152400,192847539,685,685,685,685,0
|
|
20230912,152300,192847539,685,685,685,685,0
|
|
20230912,152200,192847539,685,685,685,685,0
|
|
20230912,152100,192847539,685,685,685,685,0
|
|
20230912,152000,192847539,685,685,685,685,0
|
|
20230912,151900,192847539,685,685,685,685,2
|
|
20230912,151800,192846169,685,685,685,685,1
|
|
20230912,151700,192845484,681,681,681,681,2
|
|
20230912,151600,192844122,685,685,685,681,507
|
|
20230912,151500,192498833,685,685,685,685,0
|
|
20230912,151400,192498833,685,685,685,685,0
|
|
20230912,151300,192498833,685,685,685,685,0
|
|
20230912,151200,192498833,685,685,685,685,0
|
|
20230912,151100,192498833,685,685,685,685,0
|
|
20230912,151000,192498833,685,685,685,685,1
|
|
20230912,150900,192498148,681,685,685,681,1556
|
|
20230912,150800,191438508,680,684,684,680,15000
|
|
20230912,150700,181238004,685,685,685,685,50
|
|
20230912,150600,181203754,685,685,685,685,0
|
|
20230912,150500,181203754,685,685,685,685,0
|
|
20230912,150400,181203754,685,685,685,685,0
|
|
20230912,150300,181203754,685,685,685,685,0
|
|
20230912,150200,181203754,685,685,685,685,50
|
|
20230912,150100,181169504,685,685,685,685,0
|
|
20230912,150000,181169504,685,685,685,685,0
|
|
20230912,145900,181169504,685,681,685,680,501
|
|
20230912,145800,180828788,685,685,685,685,0
|
|
20230912,145700,180828788,685,685,685,685,100
|
|
20230912,145600,180760288,685,685,685,685,0
|
|
20230912,145500,180760288,685,685,685,685,1
|
|
20230912,145400,180759603,680,684,684,680,350
|
|
20230912,145300,180521499,685,685,685,685,0
|
|
20230912,145200,180521499,685,685,685,685,0
|
|
20230912,145100,180521499,685,685,685,685,0
|
|
20230912,145000,180521499,685,685,685,685,0
|
|
20230912,144900,180521499,685,685,685,684,3
|
|
20230912,144800,180519445,686,683,686,683,20001
|
|
20230912,144700,166817819,684,681,684,681,6999
|
|
20230912,144600,162043493,681,681,681,681,10
|
|
20230912,144500,162036683,681,681,681,681,70
|
|
20230912,144400,161989013,682,680,682,680,368
|
|
20230912,144300,161738771,683,683,683,683,0
|
|
20230912,144200,161738771,683,682,683,682,1300
|
|
20230912,144100,160852136,682,682,682,682,0
|
|
20230912,144000,160852136,682,682,682,682,0
|
|
20230912,143900,160852136,682,682,682,682,0
|
|
20230912,143800,160852136,682,682,682,682,1
|
|
20230912,143700,160851454,681,681,681,681,0
|
|
20230912,143600,160851454,681,681,681,681,2
|
|
20230912,143500,160850092,682,681,682,681,2
|
|
20230912,143400,160848729,682,680,682,680,501
|
|
20230912,143300,160508047,680,680,680,680,999
|
|
20230912,143200,159828727,680,682,682,680,82
|
|
20230912,143100,159772964,682,682,682,682,0
|
|
20230912,143000,159772964,682,682,682,682,0
|
|
20230912,142900,159772964,682,682,682,682,0
|
|
20230912,142800,159772964,682,682,682,682,0
|
|
20230912,142700,159772964,682,682,682,682,3
|
|
20230912,142600,159770918,682,682,682,682,0
|
|
20230912,142500,159770918,682,682,682,682,1
|
|
20230912,142400,159770236,681,681,681,681,245
|
|
20230912,142300,159603391,682,682,682,682,0
|
|
20230912,142200,159603391,682,682,682,682,0
|
|
20230912,142100,159603391,682,682,682,682,0
|
|
20230912,142000,159603391,682,682,682,682,5
|
|
20230912,141900,159599981,683,683,683,683,0
|
|
20230912,141800,159599981,683,681,683,680,1501
|
|
20230912,141700,158577993,683,683,683,683,4
|
|
20230912,141600,158575261,681,681,681,681,50
|
|
20230912,141500,158541211,683,683,683,683,0
|
|
20230912,141400,158541211,683,683,683,683,0
|
|
20230912,141300,158541211,683,683,683,683,1
|
|
20230912,141200,158540528,682,683,683,682,60
|
|
20230912,141100,158499578,683,683,683,683,10
|
|
20230912,141000,158492748,683,683,683,683,1
|
|
20230912,140900,158492065,680,680,680,680,500
|
|
20230912,140800,158152065,683,683,683,683,0
|
|
20230912,140700,158152065,683,683,683,683,51
|
|
20230912,140600,158117232,681,683,683,681,20
|
|
20230912,140500,158103578,683,683,683,683,0
|
|
20230912,140400,158103578,683,683,683,683,0
|
|
20230912,140300,158103578,683,683,683,683,2
|
|
20230912,140200,158102212,683,683,683,683,0
|
|
20230912,140100,158102212,683,683,683,683,0
|
|
20230912,140000,158102212,683,683,683,683,0
|
|
20230912,135900,158102212,683,683,683,683,0
|
|
20230912,135800,158102212,683,680,683,680,1501
|
|
20230912,135700,157081529,683,680,683,680,8001
|
|
20230912,135600,151640846,683,683,683,683,0
|
|
20230912,135500,151640846,683,683,683,683,1
|
|
20230912,135400,151640163,682,682,682,682,50
|
|
20230912,135300,151606063,683,680,683,680,1277
|
|
20230912,135200,150737700,680,681,681,680,6622
|
|
20230912,135100,146232627,684,684,684,684,0
|
|
20230912,135000,146232627,684,684,684,684,0
|
|
20230912,134900,146232627,684,684,684,684,0
|
|
20230912,134800,146232627,684,682,684,682,4
|
|
20230912,134700,146229897,684,684,684,684,0
|
|
20230912,134600,146229897,684,684,684,684,0
|
|
20230912,134500,146229897,684,684,684,684,0
|
|
20230912,134400,146229897,684,683,684,683,88
|
|
20230912,134300,146169792,681,681,681,681,540
|
|
20230912,134200,145802052,684,684,684,684,0
|
|
20230912,134100,145802052,684,684,684,684,53
|
|
20230912,134000,145765800,684,684,684,684,0
|
|
20230912,133900,145765800,684,682,684,681,3995
|
|
20230912,133800,143042873,684,683,684,683,1113
|
|
20230912,133700,142282681,684,684,684,684,0
|
|
20230912,133600,142282681,684,684,684,684,0
|
|
20230912,133500,142282681,684,684,684,684,0
|
|
20230912,133400,142282681,684,684,684,684,0
|
|
20230912,133300,142282681,684,684,684,684,1
|
|
20230912,133200,142281997,683,683,683,683,1
|
|
20230912,133100,142281314,684,684,684,684,0
|
|
20230912,133000,142281314,684,684,684,684,0
|
|
20230912,132900,142281314,684,684,684,684,10
|
|
20230912,132800,142274474,684,684,684,684,0
|
|
20230912,132700,142274474,684,684,684,684,0
|
|
20230912,132600,142274474,684,684,684,684,0
|
|
20230912,132500,142274474,684,684,684,684,0
|
|
20230912,132400,142274474,684,684,684,684,0
|
|
20230912,132300,142274474,684,684,684,684,0
|
|
20230912,132200,142274474,684,684,684,684,2
|
|
20230912,132100,142273106,682,684,684,682,594
|
|
20230912,132000,141867996,684,684,684,684,0
|
|
20230912,131900,141867996,684,684,684,684,0
|
|
20230912,131800,141867996,684,684,684,684,0
|
|
20230912,131700,141867996,684,684,684,684,1
|
|
20230912,131600,141867312,682,684,684,682,312
|
|
20230912,131500,141654229,685,685,685,685,0
|
|
20230912,131400,141654229,685,683,685,683,1001
|
|
20230912,131300,140970543,685,685,685,685,0
|
|
20230912,131200,140970543,685,685,685,685,0
|
|
20230912,131100,140970543,685,685,685,685,0
|
|
20230912,131000,140970543,685,685,685,685,0
|
|
20230912,130900,140970543,685,685,685,685,0
|
|
20230912,130800,140970543,685,685,685,685,0
|
|
20230912,130700,140970543,685,685,685,685,1
|
|
20230912,130600,140969858,684,684,684,684,1998
|
|
20230912,130500,139603226,685,685,685,685,0
|
|
20230912,130400,139603226,685,685,685,685,0
|
|
20230912,130300,139603226,685,685,685,685,0
|
|
20230912,130200,139603226,685,685,685,685,1
|
|
20230912,130100,139602541,684,685,685,684,1397
|
|
20230912,130000,138646507,685,685,685,685,0
|
|
20230912,125900,138646507,685,685,685,685,0
|
|
20230912,125800,138646507,685,685,685,685,1902
|
|
20230912,125700,137343637,685,685,685,685,0
|
|
20230912,125600,137343637,685,684,685,684,2020
|
|
20230912,125500,135961956,684,684,684,684,0
|
|
20230912,125400,135961956,684,684,684,684,0
|
|
20230912,125300,135961956,684,684,684,684,6
|
|
20230912,125200,135957852,685,685,685,685,0
|
|
20230912,125100,135957852,685,685,685,685,0
|
|
20230912,125000,135957852,685,685,685,685,0
|
|
20230912,124900,135957852,685,685,685,685,1
|
|
20230912,124800,135957167,682,683,683,682,1121
|
|
20230912,124700,135192063,685,685,685,685,1
|
|
20230912,124600,135191378,684,684,684,684,2001
|
|
20230912,124500,133822694,684,684,684,684,0
|
|
20230912,124400,133822694,684,684,684,684,582
|
|
20230912,124300,133424606,683,683,683,683,0
|
|
20230912,124200,133424606,683,683,683,683,0
|
|
20230912,124100,133424606,683,683,683,683,31
|
|
20230912,124000,133403433,683,683,683,683,652
|
|
20230912,123900,132958117,683,683,683,683,185
|
|
20230912,123800,132831762,684,684,684,684,1
|
|
20230912,123700,132831078,683,683,683,683,107
|
|
20230912,123600,132757997,683,683,683,683,0
|
|
20230912,123500,132757997,683,683,683,683,1000
|
|
20230912,123400,132074997,682,682,682,682,201
|
|
20230912,123300,131937915,683,683,683,683,0
|
|
20230912,123200,131937915,683,683,683,683,44
|
|
20230912,123100,131907863,682,682,682,682,202
|
|
20230912,123000,131770099,683,683,683,683,0
|
|
20230912,122900,131770099,683,683,683,683,0
|
|
20230912,122800,131770099,683,683,684,683,102
|
|
20230912,122700,131700383,684,684,684,684,10
|
|
20230912,122600,131693543,684,684,684,684,2715
|
|
20230912,122500,129836483,684,681,684,681,2724
|
|
20230912,122400,127981436,684,684,684,684,0
|
|
20230912,122300,127981436,684,684,684,684,614
|
|
20230912,122200,127561460,684,684,684,684,100
|
|
20230912,122100,127493060,684,684,684,684,200
|
|
20230912,122000,127356260,684,684,684,684,0
|
|
20230912,121900,127356260,684,684,684,684,187
|
|
20230912,121800,127228352,682,682,682,682,83
|
|
20230912,121700,127171746,684,682,684,682,97
|
|
20230912,121600,127105590,683,683,683,683,1
|
|
20230912,121500,127104907,683,683,683,683,1
|
|
20230912,121400,127104224,683,683,683,683,1
|
|
20230912,121300,127103541,682,683,683,682,2
|
|
20230912,121200,127102176,684,681,684,681,6512
|
|
20230912,121100,122667501,683,683,683,683,0
|
|
20230912,121000,122667501,683,683,683,683,0
|
|
20230912,120900,122667501,683,683,683,683,0
|
|
20230912,120800,122667501,683,683,683,683,0
|
|
20230912,120700,122667501,683,683,683,683,1
|
|
20230912,120600,122666818,683,683,683,683,0
|
|
20230912,120500,122666818,683,683,683,683,5000
|
|
20230912,120400,119251818,683,683,683,683,0
|
|
20230912,120300,119251818,683,683,683,683,0
|
|
20230912,120200,119251818,683,683,683,683,0
|
|
20230912,120100,119251818,683,683,683,683,0
|
|
20230912,120000,119251818,683,682,683,682,4278
|
|
20230912,115900,116331720,682,682,682,682,0
|
|
20230912,115800,116331720,682,682,682,682,6
|
|
20230912,115700,116327628,682,682,682,682,0
|
|
20230912,115600,116327628,682,682,682,682,0
|
|
20230912,115500,116327628,682,682,682,682,500
|
|
20230912,115400,115986628,682,682,682,682,803
|
|
20230912,115300,115438982,682,682,682,682,3
|
|
20230912,115200,115436936,682,682,682,682,96
|
|
20230912,115100,115371464,682,682,682,682,1
|
|
20230912,115000,115370782,682,682,682,682,100
|
|
20230912,114900,115302582,681,681,681,681,48
|
|
20230912,114800,115269894,682,682,682,682,0
|
|
20230912,114700,115269894,682,682,682,682,0
|
|
20230912,114600,115269894,682,682,682,682,0
|
|
20230912,114500,115269894,682,682,682,682,0
|
|
20230912,114400,115269894,682,682,682,682,0
|
|
20230912,114300,115269894,682,682,682,682,0
|
|
20230912,114200,115269894,682,682,682,682,6935
|
|
20230912,114100,110540224,682,682,682,682,0
|
|
20230912,114000,110540224,682,682,682,682,0
|
|
20230912,113900,110540224,682,682,682,682,0
|
|
20230912,113800,110540224,682,682,682,682,2
|
|
20230912,113700,110538860,681,682,682,681,2200
|
|
20230912,113600,109038660,681,681,681,681,723
|
|
20230912,113500,108546297,682,682,682,682,0
|
|
20230912,113400,108546297,682,682,682,682,0
|
|
20230912,113300,108546297,682,682,682,682,30
|
|
20230912,113200,108525837,681,681,681,681,0
|
|
20230912,113100,108525837,681,682,682,681,1001
|
|
20230912,113000,107844155,682,682,682,682,0
|
|
20230912,112900,107844155,682,682,682,682,0
|
|
20230912,112800,107844155,682,682,682,682,0
|
|
20230912,112700,107844155,682,682,682,682,100
|
|
20230912,112600,107775955,681,681,681,681,2060
|
|
20230912,112500,106373095,682,682,682,682,1
|
|
20230912,112400,106372413,682,682,682,682,0
|
|
20230912,112300,106372413,682,681,682,681,5006
|
|
20230912,112200,102963321,682,682,682,682,0
|
|
20230912,112100,102963321,682,681,682,681,9907
|
|
20230912,112000,96216653,681,681,681,681,1
|
|
20230912,111900,96215972,681,681,681,681,0
|
|
20230912,111800,96215972,681,681,681,681,500
|
|
20230912,111700,95875472,681,681,681,681,574
|
|
20230912,111600,95484578,681,681,681,681,1
|
|
20230912,111500,95483897,681,681,681,681,209
|
|
20230912,111400,95341568,681,680,681,680,28
|
|
20230912,111300,95322524,681,681,681,681,5
|
|
20230912,111200,95319119,681,681,681,681,0
|
|
20230912,111100,95319119,681,681,681,681,0
|
|
20230912,111000,95319119,681,681,681,681,0
|
|
20230912,110900,95319119,681,681,681,680,221
|
|
20230912,110800,95168718,681,681,681,681,0
|
|
20230912,110700,95168718,681,681,681,681,0
|
|
20230912,110600,95168718,681,681,681,681,0
|
|
20230912,110500,95168718,681,681,681,681,0
|
|
20230912,110400,95168718,681,681,681,681,370
|
|
20230912,110300,94916748,681,681,681,681,3
|
|
20230912,110200,94914705,681,681,681,681,1588
|
|
20230912,110100,93833277,681,681,681,681,101
|
|
20230912,110000,93764496,680,680,680,680,0
|
|
20230912,105900,93764496,680,680,680,680,250
|
|
20230912,105800,93594496,681,681,681,681,0
|
|
20230912,105700,93594496,681,681,681,680,11662
|
|
20230912,105600,85662982,681,681,681,681,1542
|
|
20230912,105500,84612880,682,682,682,682,10
|
|
20230912,105400,84606060,682,681,682,681,7209
|
|
20230912,105300,79696729,682,682,682,682,0
|
|
20230912,105200,79696729,682,682,682,682,100
|
|
20230912,105100,79628529,682,682,682,682,0
|
|
20230912,105000,79628529,682,682,682,682,1465
|
|
20230912,104900,78629399,682,682,682,682,0
|
|
20230912,104800,78629399,682,682,682,681,767
|
|
20230912,104700,78107070,681,681,681,681,11
|
|
20230912,104600,78099579,682,682,682,682,0
|
|
20230912,104500,78099579,682,682,682,682,0
|
|
20230912,104400,78099579,682,682,682,682,2
|
|
20230912,104300,78098215,682,682,682,682,0
|
|
20230912,104200,78098215,682,682,682,682,20
|
|
20230912,104100,78084575,682,682,682,682,1488
|
|
20230912,104000,77069759,682,682,682,682,12
|
|
20230912,103900,77061575,682,682,682,682,13
|
|
20230912,103800,77052709,682,682,682,681,1391
|
|
20230912,103700,76105434,683,683,683,683,100
|
|
20230912,103600,76037134,683,683,683,683,100
|
|
20230912,103500,75968834,681,681,681,681,4000
|
|
20230912,103400,73244834,683,682,683,682,1608
|
|
20230912,103300,72148177,683,683,683,683,1000
|
|
20230912,103200,71465177,683,683,683,683,0
|
|
20230912,103100,71465177,683,683,683,683,0
|
|
20230912,103000,71465177,683,683,683,683,0
|
|
20230912,102900,71465177,683,683,683,683,2
|
|
20230912,102800,71463811,683,683,683,683,0
|
|
20230912,102700,71463811,683,683,683,683,0
|
|
20230912,102600,71463811,683,683,683,683,0
|
|
20230912,102500,71463811,683,683,683,683,0
|
|
20230912,102400,71463811,683,683,683,683,0
|
|
20230912,102300,71463811,683,682,683,682,145
|
|
20230912,102200,71364920,683,683,683,683,16
|
|
20230912,102100,71353992,683,683,683,683,200
|
|
20230912,102000,71217392,683,683,683,683,1
|
|
20230912,101900,71216709,683,684,684,683,30
|
|
20230912,101800,71196199,683,683,683,683,40
|
|
20230912,101700,71168879,684,684,684,684,0
|
|
20230912,101600,71168879,684,684,684,684,1
|
|
20230912,101500,71168195,685,685,685,685,0
|
|
20230912,101400,71168195,685,685,685,685,0
|
|
20230912,101300,71168195,685,685,685,685,0
|
|
20230912,101200,71168195,685,685,685,685,0
|
|
20230912,101100,71168195,685,685,685,685,1
|
|
20230912,101000,71167510,684,684,684,684,294
|
|
20230912,100900,70966414,686,686,686,686,0
|
|
20230912,100800,70966414,686,686,686,686,0
|
|
20230912,100700,70966414,686,686,686,686,0
|
|
20230912,100600,70966414,686,686,686,686,0
|
|
20230912,100500,70966414,686,686,686,686,0
|
|
20230912,100400,70966414,686,686,686,686,0
|
|
20230912,100300,70966414,686,686,686,686,0
|
|
20230912,100200,70966414,686,685,686,685,3
|
|
20230912,100100,70964358,683,686,686,683,504
|
|
20230912,100000,70619970,685,685,685,685,1
|
|
20230912,095900,70619285,685,685,685,685,12
|
|
20230912,095800,70611065,685,685,685,685,0
|
|
20230912,095700,70611065,685,685,685,685,0
|
|
20230912,095600,70611065,685,685,685,685,1
|
|
20230912,095500,70610380,685,685,685,685,0
|
|
20230912,095400,70610380,685,685,685,685,0
|
|
20230912,095300,70610380,685,685,685,685,16
|
|
20230912,095200,70599420,686,686,686,686,0
|
|
20230912,095100,70599420,686,686,686,686,141
|
|
20230912,095000,70502694,686,686,686,686,1
|
|
20230912,094900,70502008,685,685,685,685,1979
|
|
20230912,094800,69146393,686,686,686,686,10
|
|
20230912,094700,69139533,686,686,686,686,0
|
|
20230912,094600,69139533,686,686,686,686,0
|
|
20230912,094500,69139533,686,686,686,686,0
|
|
20230912,094400,69139533,686,686,686,686,3
|
|
20230912,094300,69137475,685,686,686,685,9139
|
|
20230912,094200,62877259,685,685,685,685,24
|
|
20230912,094100,62860819,686,686,686,686,0
|
|
20230912,094000,62860819,686,685,686,685,669
|
|
20230912,093900,62402553,685,686,687,685,3383
|
|
20230912,093800,60081819,685,686,686,685,1262
|
|
20230912,093700,59217348,686,686,686,686,1
|
|
20230912,093600,59216662,684,686,686,684,20
|
|
20230912,093500,59202946,686,686,686,686,1
|
|
20230912,093400,59202260,685,686,686,685,101
|
|
20230912,093300,59133074,685,685,686,685,4182
|
|
20230912,093200,56268403,685,685,685,685,5043
|
|
20230912,093100,52813948,685,685,685,685,660
|
|
20230912,093000,52361848,685,685,685,685,0
|
|
20230912,092900,52361848,685,684,685,684,2000
|
|
20230912,092800,50991862,685,685,685,685,58
|
|
20230912,092700,50952132,685,685,685,685,0
|
|
20230912,092600,50952132,685,685,685,685,0
|
|
20230912,092500,50952132,685,685,685,685,0
|
|
20230912,092400,50952132,685,685,685,685,0
|
|
20230912,092300,50952132,685,685,685,681,2103
|
|
20230912,092200,49519469,684,685,685,684,579
|
|
20230912,092100,49123431,685,685,685,684,6
|
|
20230912,092000,49119324,684,685,685,684,92
|
|
20230912,091900,49056394,685,685,685,685,13
|
|
20230912,091800,49047489,685,685,685,685,0
|
|
20230912,091700,49047489,685,685,685,685,1
|
|
20230912,091600,49046804,685,685,685,685,1
|
|
20230912,091500,49046119,685,685,685,685,7
|
|
20230912,091400,49041324,686,686,686,685,6
|
|
20230912,091300,49037210,685,682,686,680,46902
|
|
20230912,091200,17128997,681,686,686,681,15000
|
|
20230912,091100,6901976,688,688,688,688,0
|
|
20230912,091000,6901976,688,688,688,688,0
|
|
20230912,090900,6901976,688,683,688,683,3625
|
|
20230912,090800,4415914,683,686,686,683,7
|
|
20230912,090700,4411130,684,686,686,684,93
|
|
20230912,090600,4347507,685,685,685,685,81
|
|
20230912,090500,4292022,686,686,686,686,0
|
|
20230912,090400,4292022,686,685,686,685,720
|
|
20230912,090300,3798167,685,685,686,682,3349
|
|
20230912,090200,1512849,685,685,685,682,101
|
|
20230912,090100,1443675,685,686,686,685,2008
|
|
20230912,090000,68100,686,688,688,686,99
|