611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190800,190355512,675,675,675,675,2454
|
|
20230913,190700,190355512,675,675,675,675,0
|
|
20230913,190600,190355512,675,675,675,675,0
|
|
20230913,190500,190355512,675,675,675,675,0
|
|
20230913,190400,190355512,675,675,675,675,0
|
|
20230913,190300,190355512,675,675,675,675,0
|
|
20230913,190200,190355512,675,675,675,675,0
|
|
20230913,190100,190355512,675,675,675,675,0
|
|
20230913,190000,190355512,675,675,675,675,0
|
|
20230913,185900,190355512,675,675,675,675,0
|
|
20230913,185800,190355512,675,675,675,675,0
|
|
20230913,185700,190355512,675,675,675,675,0
|
|
20230913,185600,190355512,675,675,675,675,0
|
|
20230913,185500,190355512,675,675,675,675,0
|
|
20230913,185400,190355512,675,675,675,675,0
|
|
20230913,185300,190355512,675,675,675,675,0
|
|
20230913,185200,190355512,675,675,675,675,0
|
|
20230913,185100,190355512,675,675,675,675,0
|
|
20230913,185000,190355512,675,675,675,675,0
|
|
20230913,184900,190355512,675,675,675,675,0
|
|
20230913,184800,190355512,675,675,675,675,0
|
|
20230913,184700,190355512,675,675,675,675,0
|
|
20230913,184600,190355512,675,675,675,675,0
|
|
20230913,184500,190355512,675,675,675,675,0
|
|
20230913,184400,190355512,675,675,675,675,0
|
|
20230913,184300,190355512,675,675,675,675,0
|
|
20230913,184200,190355512,675,675,675,675,0
|
|
20230913,184100,190355512,675,675,675,675,0
|
|
20230913,184000,190355512,675,675,675,675,0
|
|
20230913,183900,190355512,675,675,675,675,0
|
|
20230913,183800,190355512,675,675,675,675,2454
|
|
20230913,183700,190355512,675,675,675,675,0
|
|
20230913,183600,190355512,675,675,675,675,0
|
|
20230913,183500,190355512,675,675,675,675,0
|
|
20230913,183400,190355512,675,675,675,675,0
|
|
20230913,183300,190355512,675,675,675,675,0
|
|
20230913,183200,190355512,675,675,675,675,0
|
|
20230913,183100,190355512,675,675,675,675,0
|
|
20230913,183000,190355512,675,675,675,675,0
|
|
20230913,182900,190355512,675,675,675,675,0
|
|
20230913,182800,190355512,675,675,675,675,0
|
|
20230913,182700,190355512,675,675,675,675,0
|
|
20230913,182600,190355512,675,675,675,675,0
|
|
20230913,182500,190355512,675,675,675,675,0
|
|
20230913,182400,190355512,675,675,675,675,0
|
|
20230913,182300,190355512,675,675,675,675,0
|
|
20230913,182200,190355512,675,675,675,675,0
|
|
20230913,182100,190355512,675,675,675,675,0
|
|
20230913,182000,190355512,675,675,675,675,0
|
|
20230913,181900,190355512,675,675,675,675,0
|
|
20230913,181800,190355512,675,675,675,675,0
|
|
20230913,181700,190355512,675,675,675,675,0
|
|
20230913,181600,190355512,675,675,675,675,0
|
|
20230913,181500,190355512,675,675,675,675,0
|
|
20230913,181400,190355512,675,675,675,675,0
|
|
20230913,181300,190355512,675,675,675,675,0
|
|
20230913,181200,190355512,675,675,675,675,0
|
|
20230913,181100,190355512,675,675,675,675,0
|
|
20230913,181000,190355512,675,675,675,675,0
|
|
20230913,180900,190355512,675,675,675,675,0
|
|
20230913,180800,190355512,675,675,675,675,2454
|
|
20230913,180700,190355512,675,675,675,675,0
|
|
20230913,180600,190355512,675,675,675,675,0
|
|
20230913,180500,190355512,675,675,675,675,0
|
|
20230913,180400,190355512,675,675,675,675,0
|
|
20230913,180300,190355512,675,675,675,675,0
|
|
20230913,180200,190355512,675,675,675,675,0
|
|
20230913,180100,190355512,675,675,675,675,0
|
|
20230913,180000,190355512,675,675,675,675,0
|
|
20230913,175900,190355512,675,675,675,675,0
|
|
20230913,175800,190355512,675,675,675,675,0
|
|
20230913,175700,190355512,675,675,675,675,0
|
|
20230913,175600,190355512,675,675,675,675,0
|
|
20230913,175500,190355512,675,675,675,675,0
|
|
20230913,175400,190355512,675,675,675,675,0
|
|
20230913,175300,190355512,675,675,675,675,0
|
|
20230913,175200,190355512,675,675,675,675,0
|
|
20230913,175100,190355512,675,675,675,675,0
|
|
20230913,175000,190355512,675,675,675,675,0
|
|
20230913,174900,190355512,675,675,675,675,0
|
|
20230913,174800,190355512,675,675,675,675,0
|
|
20230913,174700,190355512,675,675,675,675,0
|
|
20230913,174600,190355512,675,675,675,675,0
|
|
20230913,174500,190355512,675,675,675,675,0
|
|
20230913,174400,190355512,675,675,675,675,0
|
|
20230913,174300,190355512,675,675,675,675,0
|
|
20230913,174200,190355512,675,675,675,675,0
|
|
20230913,174100,190355512,675,675,675,675,0
|
|
20230913,174000,190355512,675,675,675,675,0
|
|
20230913,173900,190355512,675,675,675,675,0
|
|
20230913,173800,190355512,675,675,675,675,2454
|
|
20230913,173700,190355512,675,675,675,675,0
|
|
20230913,173600,190355512,675,675,675,675,0
|
|
20230913,173500,190355512,675,675,675,675,0
|
|
20230913,173400,190355512,675,675,675,675,0
|
|
20230913,173300,190355512,675,675,675,675,0
|
|
20230913,173200,190355512,675,675,675,675,0
|
|
20230913,173100,190355512,675,675,675,675,0
|
|
20230913,173000,190355512,675,675,675,675,0
|
|
20230913,172900,190355512,675,675,675,675,0
|
|
20230913,172800,190355512,675,675,675,675,0
|
|
20230913,172700,190355512,675,675,675,675,0
|
|
20230913,172600,190355512,675,675,675,675,0
|
|
20230913,172500,190355512,675,675,675,675,0
|
|
20230913,172400,190355512,675,675,675,675,0
|
|
20230913,172300,190355512,675,675,675,675,0
|
|
20230913,172200,190355512,675,675,675,675,0
|
|
20230913,172100,190355512,675,675,675,675,0
|
|
20230913,172000,190355512,675,675,675,675,0
|
|
20230913,171900,190355512,675,675,675,675,0
|
|
20230913,171800,190355512,675,675,675,675,0
|
|
20230913,171700,190355512,675,675,675,675,0
|
|
20230913,171600,190355512,675,675,675,675,0
|
|
20230913,171500,190355512,675,675,675,675,0
|
|
20230913,171400,190355512,675,675,675,675,0
|
|
20230913,171300,190355512,675,675,675,675,0
|
|
20230913,171200,190355512,675,675,675,675,0
|
|
20230913,171100,190355512,675,675,675,675,0
|
|
20230913,171000,190355512,675,675,675,675,0
|
|
20230913,170900,190355512,675,675,675,675,0
|
|
20230913,170800,190355512,675,675,675,675,2454
|
|
20230913,170700,190355512,675,675,675,675,0
|
|
20230913,170600,190355512,675,675,675,675,0
|
|
20230913,170500,190355512,675,675,675,675,0
|
|
20230913,170400,190355512,675,675,675,675,0
|
|
20230913,170300,190355512,675,675,675,675,0
|
|
20230913,170200,190355512,675,675,675,675,0
|
|
20230913,170100,190355512,675,675,675,675,0
|
|
20230913,170000,190355512,675,675,675,675,0
|
|
20230913,165900,190355512,675,675,675,675,0
|
|
20230913,165800,190355512,675,675,675,675,0
|
|
20230913,165700,190355512,675,675,675,675,0
|
|
20230913,165600,190355512,675,675,675,675,0
|
|
20230913,165500,190355512,675,675,675,675,0
|
|
20230913,165400,190355512,675,675,675,675,0
|
|
20230913,165300,190355512,675,675,675,675,0
|
|
20230913,165200,190355512,675,675,675,675,0
|
|
20230913,165100,190355512,675,675,675,675,0
|
|
20230913,165000,190355512,675,675,675,675,0
|
|
20230913,164900,190355512,675,675,675,675,0
|
|
20230913,164800,190355512,675,675,675,675,0
|
|
20230913,164700,190355512,675,675,675,675,0
|
|
20230913,164600,190355512,675,675,675,675,0
|
|
20230913,164500,190355512,675,675,675,675,0
|
|
20230913,164400,190355512,675,675,675,675,0
|
|
20230913,164300,190355512,675,675,675,675,0
|
|
20230913,164200,190355512,675,675,675,675,0
|
|
20230913,164100,190355512,675,675,675,675,0
|
|
20230913,164000,190355512,675,675,675,675,0
|
|
20230913,163900,190355512,675,675,675,675,0
|
|
20230913,163800,190355512,675,675,675,675,2454
|
|
20230913,163700,190355512,675,675,675,675,0
|
|
20230913,163600,190355512,675,675,675,675,0
|
|
20230913,163500,190355512,675,675,675,675,0
|
|
20230913,163400,190355512,675,675,675,675,0
|
|
20230913,163300,190355512,675,675,675,675,0
|
|
20230913,163200,190355512,675,675,675,675,0
|
|
20230913,163100,190355512,675,675,675,675,0
|
|
20230913,163000,190355512,675,675,675,675,0
|
|
20230913,162900,190355512,675,675,675,675,0
|
|
20230913,162800,190355512,675,675,675,675,0
|
|
20230913,162700,190355512,675,675,675,675,0
|
|
20230913,162600,190355512,675,675,675,675,0
|
|
20230913,162500,190355512,675,675,675,675,0
|
|
20230913,162400,190355512,675,675,675,675,0
|
|
20230913,162300,190355512,675,675,675,675,0
|
|
20230913,162200,190355512,675,675,675,675,0
|
|
20230913,162100,190355512,675,675,675,675,0
|
|
20230913,162000,190355512,675,675,675,675,0
|
|
20230913,161900,190355512,675,675,675,675,0
|
|
20230913,161800,190355512,675,675,675,675,0
|
|
20230913,161700,190355512,675,675,675,675,0
|
|
20230913,161600,190355512,675,675,675,675,0
|
|
20230913,161500,190355512,675,675,675,675,0
|
|
20230913,161400,190355512,675,675,675,675,0
|
|
20230913,161300,190355512,675,675,675,675,0
|
|
20230913,161200,190355512,675,675,675,675,0
|
|
20230913,161100,190355512,675,675,675,675,0
|
|
20230913,161000,190355512,675,675,675,675,0
|
|
20230913,160900,190355512,675,675,675,675,0
|
|
20230913,160800,190355512,675,675,675,675,2454
|
|
20230913,160700,190355512,675,675,675,675,0
|
|
20230913,160600,190355512,675,675,675,675,0
|
|
20230913,160500,190355512,675,675,675,675,0
|
|
20230913,160400,190355512,675,675,675,675,0
|
|
20230913,160300,190355512,675,675,675,675,0
|
|
20230913,160200,190355512,675,675,675,675,0
|
|
20230913,160100,190355512,675,675,675,675,0
|
|
20230913,160000,190355512,675,675,675,675,0
|
|
20230913,155900,190355512,675,675,675,675,0
|
|
20230913,155800,190355512,675,675,675,675,0
|
|
20230913,155700,190355512,675,675,675,675,0
|
|
20230913,155600,190355512,675,675,675,675,0
|
|
20230913,155500,190355512,675,675,675,675,0
|
|
20230913,155400,190355512,675,675,675,675,0
|
|
20230913,155300,190355512,675,675,675,675,0
|
|
20230913,155200,190355512,675,675,675,675,0
|
|
20230913,155100,190355512,675,675,675,675,0
|
|
20230913,155000,190355512,675,675,675,675,0
|
|
20230913,154900,190355512,675,675,675,675,0
|
|
20230913,154800,190355512,675,675,675,675,0
|
|
20230913,154700,190355512,675,675,675,675,0
|
|
20230913,154600,190355512,675,675,675,675,0
|
|
20230913,154500,190355512,675,675,675,675,0
|
|
20230913,154400,190355512,675,675,675,675,0
|
|
20230913,154300,190355512,675,675,675,675,0
|
|
20230913,154200,190355512,675,675,675,675,0
|
|
20230913,154100,190355512,675,675,675,675,0
|
|
20230913,154000,190355512,675,675,675,675,0
|
|
20230913,153900,190355512,675,675,675,675,0
|
|
20230913,153800,190355512,675,675,675,675,2454
|
|
20230913,153700,190355512,675,675,675,675,0
|
|
20230913,153600,190355512,675,675,675,675,0
|
|
20230913,153500,190355512,675,675,675,675,0
|
|
20230913,153400,190355512,675,675,675,675,0
|
|
20230913,153300,190355512,675,675,675,675,0
|
|
20230913,153200,190355512,675,675,675,675,0
|
|
20230913,153100,190355512,675,675,675,675,0
|
|
20230913,153000,190355512,675,675,675,675,2454
|
|
20230913,152900,188699062,675,675,675,675,0
|
|
20230913,152800,188699062,675,675,675,675,0
|
|
20230913,152700,188699062,675,675,675,675,0
|
|
20230913,152600,188699062,675,675,675,675,0
|
|
20230913,152500,188699062,675,675,675,675,0
|
|
20230913,152400,188699062,675,675,675,675,0
|
|
20230913,152300,188699062,675,675,675,675,0
|
|
20230913,152200,188699062,675,675,675,675,0
|
|
20230913,152100,188699062,675,675,675,675,0
|
|
20230913,152000,188699062,675,675,675,675,0
|
|
20230913,151900,188699062,675,675,675,675,2128
|
|
20230913,151800,187262662,675,675,675,675,100
|
|
20230913,151700,187195162,674,674,674,674,99
|
|
20230913,151600,187128436,674,674,674,672,7
|
|
20230913,151500,187123727,671,673,673,671,138
|
|
20230913,151400,187031126,671,671,671,671,100
|
|
20230913,151300,186964026,675,675,675,675,0
|
|
20230913,151200,186964026,675,675,675,672,1617
|
|
20230913,151100,185877396,672,672,672,672,21
|
|
20230913,151000,185863284,672,672,672,672,3501
|
|
20230913,150900,183510612,672,672,672,672,1085
|
|
20230913,150800,182781492,672,672,672,672,1400
|
|
20230913,150700,181840692,672,672,672,672,687
|
|
20230913,150600,181379028,673,675,675,673,100
|
|
20230913,150500,181311722,675,675,675,675,300
|
|
20230913,150400,181109222,675,675,675,675,100
|
|
20230913,150300,181041722,675,675,675,675,1
|
|
20230913,150200,181041047,673,673,673,673,737
|
|
20230913,150100,180545046,674,674,674,674,0
|
|
20230913,150000,180545046,674,674,674,674,0
|
|
20230913,145900,180545046,674,674,674,674,9
|
|
20230913,145800,180538980,674,674,674,674,1
|
|
20230913,145700,180538306,673,674,674,673,91
|
|
20230913,145600,180477062,673,673,673,673,2000
|
|
20230913,145500,179131062,674,674,674,674,0
|
|
20230913,145400,179131062,674,673,674,673,2501
|
|
20230913,145300,177447888,674,674,674,674,1
|
|
20230913,145200,177447214,673,673,673,673,800
|
|
20230913,145100,176908814,675,675,675,675,0
|
|
20230913,145000,176908814,675,675,675,675,0
|
|
20230913,144900,176908814,675,673,675,673,730
|
|
20230913,144800,176417486,673,673,673,673,100
|
|
20230913,144700,176350186,673,673,673,673,1147
|
|
20230913,144600,175578255,673,673,673,673,1
|
|
20230913,144500,175577582,673,673,673,673,3070
|
|
20230913,144400,173511472,673,673,673,673,349
|
|
20230913,144300,173276595,674,674,674,674,1
|
|
20230913,144200,173275921,673,674,674,673,4
|
|
20230913,144100,173273227,674,674,674,674,15
|
|
20230913,144000,173263117,674,674,674,674,12
|
|
20230913,143900,173255029,673,673,673,673,131
|
|
20230913,143800,173166866,675,675,675,675,0
|
|
20230913,143700,173166866,675,675,675,675,0
|
|
20230913,143600,173166866,675,675,675,675,0
|
|
20230913,143500,173166866,675,675,675,675,0
|
|
20230913,143400,173166866,675,674,675,674,502
|
|
20230913,143300,172828217,675,675,675,675,0
|
|
20230913,143200,172828217,675,675,675,675,500
|
|
20230913,143100,172490717,675,675,675,675,1
|
|
20230913,143000,172490042,673,674,674,673,62
|
|
20230913,142900,172448269,674,674,674,674,0
|
|
20230913,142800,172448269,674,674,674,674,79
|
|
20230913,142700,172395023,674,672,674,672,600
|
|
20230913,142600,171991623,675,675,675,675,60
|
|
20230913,142500,171951123,676,676,676,676,0
|
|
20230913,142400,171951123,676,676,676,676,0
|
|
20230913,142300,171951123,676,676,676,676,20
|
|
20230913,142200,171937603,672,672,672,672,1203
|
|
20230913,142100,171129187,676,676,676,676,0
|
|
20230913,142000,171129187,676,676,676,676,0
|
|
20230913,141900,171129187,676,676,676,676,0
|
|
20230913,141800,171129187,676,676,676,676,0
|
|
20230913,141700,171129187,676,676,676,676,0
|
|
20230913,141600,171129187,676,676,676,676,0
|
|
20230913,141500,171129187,676,676,676,676,0
|
|
20230913,141400,171129187,676,676,676,676,0
|
|
20230913,141300,171129187,676,672,676,672,202
|
|
20230913,141200,170993439,677,677,677,677,500
|
|
20230913,141100,170654939,677,677,677,677,0
|
|
20230913,141000,170654939,677,677,677,677,0
|
|
20230913,140900,170654939,677,674,677,670,33472
|
|
20230913,140800,148163639,679,679,679,679,2
|
|
20230913,140700,148162281,679,679,679,679,45
|
|
20230913,140600,148131726,674,674,674,674,0
|
|
20230913,140500,148131726,674,674,674,674,0
|
|
20230913,140400,148131726,674,675,675,674,19
|
|
20230913,140300,148118902,678,678,678,678,1000
|
|
20230913,140200,147440902,678,678,678,678,0
|
|
20230913,140100,147440902,678,678,678,678,0
|
|
20230913,140000,147440902,678,675,678,674,200
|
|
20230913,135900,147306097,678,678,678,678,0
|
|
20230913,135800,147306097,678,678,678,678,0
|
|
20230913,135700,147306097,678,678,678,678,1
|
|
20230913,135600,147305419,679,675,679,675,31
|
|
20230913,135500,147284490,679,679,679,679,0
|
|
20230913,135400,147284490,679,679,679,679,0
|
|
20230913,135300,147284490,679,679,679,679,0
|
|
20230913,135200,147284490,679,679,679,679,0
|
|
20230913,135100,147284490,679,679,679,679,0
|
|
20230913,135000,147284490,679,674,679,674,1202
|
|
20230913,134900,146474337,679,679,679,679,51
|
|
20230913,134800,146439708,674,674,674,674,0
|
|
20230913,134700,146439708,674,679,679,674,1361
|
|
20230913,134600,145522144,679,679,679,679,0
|
|
20230913,134500,145522144,679,679,679,679,0
|
|
20230913,134400,145522144,679,679,679,679,0
|
|
20230913,134300,145522144,679,679,679,679,0
|
|
20230913,134200,145522144,679,679,679,679,0
|
|
20230913,134100,145522144,679,679,679,679,0
|
|
20230913,134000,145522144,679,679,679,679,0
|
|
20230913,133900,145522144,679,679,679,679,0
|
|
20230913,133800,145522144,679,675,679,675,1070
|
|
20230913,133700,144799890,679,679,679,679,0
|
|
20230913,133600,144799890,679,679,679,679,0
|
|
20230913,133500,144799890,679,679,679,679,0
|
|
20230913,133400,144799890,679,679,679,679,0
|
|
20230913,133300,144799890,679,679,679,679,1
|
|
20230913,133200,144799211,673,673,673,673,0
|
|
20230913,133100,144799211,673,674,674,673,3700
|
|
20230913,133000,142308887,679,679,679,679,1
|
|
20230913,132900,142308208,674,674,674,674,7318
|
|
20230913,132800,137375876,679,679,679,679,1
|
|
20230913,132700,137375197,674,677,679,674,5457
|
|
20230913,132600,133692808,677,676,677,676,3946
|
|
20230913,132500,131025163,676,676,676,676,2000
|
|
20230913,132400,129673163,676,676,676,676,0
|
|
20230913,132300,129673163,676,676,676,676,2
|
|
20230913,132200,129671811,676,676,676,676,0
|
|
20230913,132100,129671811,676,676,676,676,2
|
|
20230913,132000,129670459,677,677,677,677,100
|
|
20230913,131900,129602759,677,677,677,677,0
|
|
20230913,131800,129602759,677,677,677,677,50
|
|
20230913,131700,129568909,677,677,677,677,0
|
|
20230913,131600,129568909,677,677,677,677,100
|
|
20230913,131500,129501209,675,675,675,675,0
|
|
20230913,131400,129501209,675,675,675,675,0
|
|
20230913,131300,129501209,675,675,675,675,0
|
|
20230913,131200,129501209,675,675,675,675,0
|
|
20230913,131100,129501209,675,675,675,675,0
|
|
20230913,131000,129501209,675,675,675,675,0
|
|
20230913,130900,129501209,675,675,675,675,0
|
|
20230913,130800,129501209,675,675,675,675,0
|
|
20230913,130700,129501209,675,676,676,675,3431
|
|
20230913,130600,127184726,677,677,677,677,0
|
|
20230913,130500,127184726,677,677,677,677,0
|
|
20230913,130400,127184726,677,677,677,677,0
|
|
20230913,130300,127184726,677,677,677,677,0
|
|
20230913,130200,127184726,677,677,677,677,20
|
|
20230913,130100,127171186,677,677,677,677,0
|
|
20230913,130000,127171186,677,677,677,677,0
|
|
20230913,125900,127171186,677,677,677,677,0
|
|
20230913,125800,127171186,677,677,677,677,500
|
|
20230913,125700,126832686,677,677,677,677,0
|
|
20230913,125600,126832686,677,677,677,677,2
|
|
20230913,125500,126831332,676,676,676,676,0
|
|
20230913,125400,126831332,676,676,676,676,0
|
|
20230913,125300,126831332,676,676,676,676,0
|
|
20230913,125200,126831332,676,676,676,676,0
|
|
20230913,125100,126831332,676,676,676,676,0
|
|
20230913,125000,126831332,676,676,676,676,0
|
|
20230913,124900,126831332,676,676,676,676,0
|
|
20230913,124800,126831332,676,676,676,676,0
|
|
20230913,124700,126831332,676,676,676,676,0
|
|
20230913,124600,126831332,676,676,676,676,575
|
|
20230913,124500,126442632,677,677,677,677,0
|
|
20230913,124400,126442632,677,677,677,677,0
|
|
20230913,124300,126442632,677,677,677,677,0
|
|
20230913,124200,126442632,677,677,677,677,200
|
|
20230913,124100,126307232,677,677,677,677,1
|
|
20230913,124000,126306555,677,677,677,677,0
|
|
20230913,123900,126306555,677,677,677,677,1
|
|
20230913,123800,126305878,676,676,676,676,640
|
|
20230913,123700,125873238,676,676,676,676,13
|
|
20230913,123600,125864450,677,677,677,677,0
|
|
20230913,123500,125864450,677,677,677,677,1299
|
|
20230913,123400,124985027,677,677,677,677,0
|
|
20230913,123300,124985027,677,677,677,677,32
|
|
20230913,123200,124963363,677,677,677,677,0
|
|
20230913,123100,124963363,677,677,677,677,0
|
|
20230913,123000,124963363,677,677,677,677,0
|
|
20230913,122900,124963363,677,677,677,677,74
|
|
20230913,122800,124913265,677,677,677,677,0
|
|
20230913,122700,124913265,677,677,677,677,0
|
|
20230913,122600,124913265,677,677,677,677,10
|
|
20230913,122500,124906495,677,677,677,677,1
|
|
20230913,122400,124905818,677,677,677,677,1
|
|
20230913,122300,124905141,677,677,677,677,0
|
|
20230913,122200,124905141,677,677,677,677,0
|
|
20230913,122100,124905141,677,677,677,677,0
|
|
20230913,122000,124905141,677,677,677,677,0
|
|
20230913,121900,124905141,677,677,677,677,0
|
|
20230913,121800,124905141,677,676,677,676,5194
|
|
20230913,121700,121393110,677,677,677,677,0
|
|
20230913,121600,121393110,677,677,677,677,0
|
|
20230913,121500,121393110,677,677,677,677,100
|
|
20230913,121400,121325410,677,677,677,677,0
|
|
20230913,121300,121325410,677,677,677,677,0
|
|
20230913,121200,121325410,677,677,677,677,0
|
|
20230913,121100,121325410,677,677,677,677,0
|
|
20230913,121000,121325410,677,677,677,677,0
|
|
20230913,120900,121325410,677,677,677,677,0
|
|
20230913,120800,121325410,677,676,677,676,8002
|
|
20230913,120700,115909056,676,677,677,676,810
|
|
20230913,120600,115361486,677,677,677,677,100
|
|
20230913,120500,115293786,677,677,677,677,0
|
|
20230913,120400,115293786,677,677,677,677,5
|
|
20230913,120300,115290401,677,677,677,677,0
|
|
20230913,120200,115290401,677,677,677,677,1004
|
|
20230913,120100,114610693,677,677,677,677,0
|
|
20230913,120000,114610693,677,677,677,677,0
|
|
20230913,115900,114610693,677,677,677,677,0
|
|
20230913,115800,114610693,677,677,677,677,0
|
|
20230913,115700,114610693,677,677,677,677,0
|
|
20230913,115600,114610693,677,677,678,677,912
|
|
20230913,115500,113993268,678,678,678,678,0
|
|
20230913,115400,113993268,678,678,678,678,1
|
|
20230913,115300,113992590,677,677,677,677,220
|
|
20230913,115200,113843650,678,678,678,678,47
|
|
20230913,115100,113811784,678,678,678,678,0
|
|
20230913,115000,113811784,678,678,678,678,0
|
|
20230913,114900,113811784,678,678,678,678,22
|
|
20230913,114800,113796868,678,678,678,678,0
|
|
20230913,114700,113796868,678,678,678,678,0
|
|
20230913,114600,113796868,678,678,678,678,0
|
|
20230913,114500,113796868,678,678,678,678,0
|
|
20230913,114400,113796868,678,678,678,678,0
|
|
20230913,114300,113796868,678,677,678,677,39029
|
|
20230913,114200,87374234,677,677,677,677,2
|
|
20230913,114100,87372880,677,677,677,677,10
|
|
20230913,114000,87366110,678,678,678,678,1
|
|
20230913,113900,87365432,678,678,678,678,1
|
|
20230913,113800,87364754,678,678,678,678,0
|
|
20230913,113700,87364754,678,678,678,678,0
|
|
20230913,113600,87364754,678,678,678,678,3
|
|
20230913,113500,87362720,678,678,678,678,0
|
|
20230913,113400,87362720,678,678,678,678,1
|
|
20230913,113300,87362042,678,678,678,678,0
|
|
20230913,113200,87362042,678,678,678,678,387
|
|
20230913,113100,87099656,678,678,678,678,30
|
|
20230913,113000,87079316,678,678,678,678,25
|
|
20230913,112900,87062366,678,678,678,678,0
|
|
20230913,112800,87062366,678,678,678,678,0
|
|
20230913,112700,87062366,678,678,678,678,0
|
|
20230913,112600,87062366,678,678,678,678,7
|
|
20230913,112500,87057620,678,678,678,678,0
|
|
20230913,112400,87057620,678,678,678,678,0
|
|
20230913,112300,87057620,678,678,678,678,225
|
|
20230913,112200,86905070,678,678,678,678,51
|
|
20230913,112100,86870492,676,676,676,676,20
|
|
20230913,112000,86856972,675,675,675,675,0
|
|
20230913,111900,86856972,675,675,675,675,0
|
|
20230913,111800,86856972,675,677,678,675,5404
|
|
20230913,111700,83208456,678,678,678,678,0
|
|
20230913,111600,83208456,678,678,678,678,0
|
|
20230913,111500,83208456,678,678,678,678,1
|
|
20230913,111400,83207778,675,675,675,675,1171
|
|
20230913,111300,82417353,675,675,675,675,0
|
|
20230913,111200,82417353,675,678,678,675,440
|
|
20230913,111100,82120350,675,675,675,675,0
|
|
20230913,111000,82120350,675,676,676,675,2094
|
|
20230913,110900,80706892,677,677,677,677,50
|
|
20230913,110800,80673042,678,676,678,676,1089
|
|
20230913,110700,79936700,678,678,678,678,285
|
|
20230913,110600,79743470,676,676,676,676,0
|
|
20230913,110500,79743470,676,676,676,676,0
|
|
20230913,110400,79743470,676,676,676,676,0
|
|
20230913,110300,79743470,676,676,676,676,0
|
|
20230913,110200,79743470,676,676,676,676,0
|
|
20230913,110100,79743470,676,676,676,676,0
|
|
20230913,110000,79743470,676,676,676,676,0
|
|
20230913,105900,79743470,676,676,676,676,0
|
|
20230913,105800,79743470,676,676,676,676,1510
|
|
20230913,105700,78722710,676,676,676,676,2800
|
|
20230913,105600,76829910,676,676,676,676,3
|
|
20230913,105500,76827882,676,676,676,676,0
|
|
20230913,105400,76827882,676,676,676,676,1
|
|
20230913,105300,76827206,675,675,675,675,1
|
|
20230913,105200,76826531,675,675,675,675,2800
|
|
20230913,105100,74936531,676,676,676,676,10
|
|
20230913,105000,74929771,676,676,676,676,0
|
|
20230913,104900,74929771,676,676,676,676,100
|
|
20230913,104800,74862171,675,675,675,675,0
|
|
20230913,104700,74862171,675,675,675,675,14
|
|
20230913,104600,74852721,676,676,676,676,15
|
|
20230913,104500,74842581,678,678,678,678,0
|
|
20230913,104400,74842581,678,678,678,678,0
|
|
20230913,104300,74842581,678,678,678,678,0
|
|
20230913,104200,74842581,678,678,678,678,0
|
|
20230913,104100,74842581,678,677,678,677,3002
|
|
20230913,104000,72810226,677,677,677,677,1
|
|
20230913,103900,72809549,676,677,677,676,6198
|
|
20230913,103800,68619601,677,677,677,677,13
|
|
20230913,103700,68610800,677,677,677,677,100
|
|
20230913,103600,68543100,676,676,676,676,2201
|
|
20230913,103500,67055224,676,677,677,676,360
|
|
20230913,103400,66811664,676,676,676,676,161
|
|
20230913,103300,66702828,676,676,676,676,300
|
|
20230913,103200,66500028,676,676,676,676,0
|
|
20230913,103100,66500028,676,676,676,676,500
|
|
20230913,103000,66162028,677,677,677,677,10
|
|
20230913,102900,66155258,675,675,675,675,0
|
|
20230913,102800,66155258,675,675,675,675,0
|
|
20230913,102700,66155258,675,675,677,675,310
|
|
20230913,102600,65946004,674,674,674,674,0
|
|
20230913,102500,65946004,674,674,674,674,0
|
|
20230913,102400,65946004,674,674,674,674,1000
|
|
20230913,102300,65272004,674,674,674,674,0
|
|
20230913,102200,65272004,674,674,674,674,0
|
|
20230913,102100,65272004,674,675,675,674,7588
|
|
20230913,102000,60156274,676,676,676,676,410
|
|
20230913,101900,59879114,676,676,676,676,2
|
|
20230913,101800,59877762,677,677,677,677,1600
|
|
20230913,101700,58794562,676,676,676,676,133
|
|
20230913,101600,58704654,677,677,677,677,10
|
|
20230913,101500,58697884,678,678,678,678,2
|
|
20230913,101400,58696528,678,678,678,678,0
|
|
20230913,101300,58696528,678,678,678,678,159
|
|
20230913,101200,58588726,680,680,680,680,1
|
|
20230913,101100,58588046,680,679,680,679,15
|
|
20230913,101000,58577850,680,680,680,680,20
|
|
20230913,100900,58564250,680,680,680,680,90
|
|
20230913,100800,58503050,680,680,680,680,0
|
|
20230913,100700,58503050,680,680,680,680,60
|
|
20230913,100600,58462250,680,680,680,670,30081
|
|
20230913,100500,38217880,675,680,680,675,20000
|
|
20230913,100400,24672009,681,681,681,681,0
|
|
20230913,100300,24672009,681,681,681,681,100
|
|
20230913,100200,24603909,681,681,681,681,11
|
|
20230913,100100,24596418,679,680,680,679,2287
|
|
20230913,100000,23043258,680,680,680,680,0
|
|
20230913,095900,23043258,680,680,680,680,4667
|
|
20230913,095800,19869698,681,681,681,681,0
|
|
20230913,095700,19869698,681,681,681,681,0
|
|
20230913,095600,19869698,681,682,682,681,14
|
|
20230913,095500,19860161,680,680,680,680,0
|
|
20230913,095400,19860161,680,680,680,680,0
|
|
20230913,095300,19860161,680,680,680,680,0
|
|
20230913,095200,19860161,680,680,680,680,1000
|
|
20230913,095100,19180161,680,683,683,680,322
|
|
20230913,095000,18961198,680,684,684,680,2332
|
|
20230913,094900,17373460,684,684,684,684,10
|
|
20230913,094800,17366620,685,685,685,685,0
|
|
20230913,094700,17366620,685,685,685,685,0
|
|
20230913,094600,17366620,685,685,685,685,0
|
|
20230913,094500,17366620,685,685,685,685,0
|
|
20230913,094400,17366620,685,685,685,685,0
|
|
20230913,094300,17366620,685,682,685,682,3021
|
|
20230913,094200,15299453,682,681,682,681,6
|
|
20230913,094100,15295363,682,681,682,681,298
|
|
20230913,094000,15092325,681,681,681,681,634
|
|
20230913,093900,14660571,682,682,682,682,69
|
|
20230913,093800,14613513,682,681,682,681,1721
|
|
20230913,093700,13439812,682,682,682,682,1
|
|
20230913,093600,13439130,682,681,682,681,207
|
|
20230913,093500,13298146,681,681,681,681,2310
|
|
20230913,093400,11725036,682,682,682,682,0
|
|
20230913,093300,11725036,682,682,682,681,740
|
|
20230913,093200,11221093,682,681,682,681,43
|
|
20230913,093100,11191768,682,682,682,682,0
|
|
20230913,093000,11191768,682,682,682,682,50
|
|
20230913,092900,11157668,682,682,682,682,20
|
|
20230913,092800,11144028,682,682,682,682,0
|
|
20230913,092700,11144028,682,682,682,682,0
|
|
20230913,092600,11144028,682,682,682,682,65
|
|
20230913,092500,11099698,683,683,683,683,250
|
|
20230913,092400,10928948,683,683,683,683,356
|
|
20230913,092300,10685800,683,684,684,683,207
|
|
20230913,092200,10544363,685,686,686,685,2074
|
|
20230913,092100,9121670,686,686,686,686,5
|
|
20230913,092000,9118240,687,687,687,687,0
|
|
20230913,091900,9118240,687,687,687,687,30
|
|
20230913,091800,9097630,687,687,687,687,0
|
|
20230913,091700,9097630,687,686,687,686,2061
|
|
20230913,091600,7683783,686,686,686,686,0
|
|
20230913,091500,7683783,686,686,686,686,0
|
|
20230913,091400,7683783,686,683,686,683,2
|
|
20230913,091300,7682414,683,683,683,683,0
|
|
20230913,091200,7682414,683,683,683,683,50
|
|
20230913,091100,7648264,683,683,683,683,1000
|
|
20230913,091000,6965264,686,686,686,686,0
|
|
20230913,090900,6965264,686,687,687,686,204
|
|
20230913,090800,6825316,686,683,687,683,2451
|
|
20230913,090700,5144274,683,683,683,683,1975
|
|
20230913,090600,3795349,683,683,683,683,0
|
|
20230913,090500,3795349,683,683,683,683,4275
|
|
20230913,090400,875524,686,686,686,686,0
|
|
20230913,090300,875524,686,686,686,686,0
|
|
20230913,090200,875524,686,686,686,686,0
|
|
20230913,090100,875524,686,685,686,685,3
|
|
20230913,090000,873468,684,684,684,684,1277
|