612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190900,95677499,685,685,685,685,3006
|
|
20230918,190800,95677499,685,685,685,685,0
|
|
20230918,190700,95677499,685,685,685,685,0
|
|
20230918,190600,95677499,685,685,685,685,0
|
|
20230918,190500,95677499,685,685,685,685,0
|
|
20230918,190400,95677499,685,685,685,685,0
|
|
20230918,190300,95677499,685,685,685,685,0
|
|
20230918,190200,95677499,685,685,685,685,0
|
|
20230918,190100,95677499,685,685,685,685,0
|
|
20230918,190000,95677499,685,685,685,685,0
|
|
20230918,185900,95677499,685,685,685,685,0
|
|
20230918,185800,95677499,685,685,685,685,0
|
|
20230918,185700,95677499,685,685,685,685,0
|
|
20230918,185600,95677499,685,685,685,685,0
|
|
20230918,185500,95677499,685,685,685,685,0
|
|
20230918,185400,95677499,685,685,685,685,0
|
|
20230918,185300,95677499,685,685,685,685,0
|
|
20230918,185200,95677499,685,685,685,685,0
|
|
20230918,185100,95677499,685,685,685,685,0
|
|
20230918,185000,95677499,685,685,685,685,0
|
|
20230918,184900,95677499,685,685,685,685,0
|
|
20230918,184800,95677499,685,685,685,685,0
|
|
20230918,184700,95677499,685,685,685,685,0
|
|
20230918,184600,95677499,685,685,685,685,0
|
|
20230918,184500,95677499,685,685,685,685,0
|
|
20230918,184400,95677499,685,685,685,685,0
|
|
20230918,184300,95677499,685,685,685,685,0
|
|
20230918,184200,95677499,685,685,685,685,0
|
|
20230918,184100,95677499,685,685,685,685,0
|
|
20230918,184000,95677499,685,685,685,685,0
|
|
20230918,183900,95677499,685,685,685,685,3006
|
|
20230918,183800,95677499,685,685,685,685,0
|
|
20230918,183700,95677499,685,685,685,685,0
|
|
20230918,183600,95677499,685,685,685,685,0
|
|
20230918,183500,95677499,685,685,685,685,0
|
|
20230918,183400,95677499,685,685,685,685,0
|
|
20230918,183300,95677499,685,685,685,685,0
|
|
20230918,183200,95677499,685,685,685,685,0
|
|
20230918,183100,95677499,685,685,685,685,0
|
|
20230918,183000,95677499,685,685,685,685,0
|
|
20230918,182900,95677499,685,685,685,685,0
|
|
20230918,182800,95677499,685,685,685,685,0
|
|
20230918,182700,95677499,685,685,685,685,0
|
|
20230918,182600,95677499,685,685,685,685,0
|
|
20230918,182500,95677499,685,685,685,685,0
|
|
20230918,182400,95677499,685,685,685,685,0
|
|
20230918,182300,95677499,685,685,685,685,0
|
|
20230918,182200,95677499,685,685,685,685,0
|
|
20230918,182100,95677499,685,685,685,685,0
|
|
20230918,182000,95677499,685,685,685,685,0
|
|
20230918,181900,95677499,685,685,685,685,0
|
|
20230918,181800,95677499,685,685,685,685,0
|
|
20230918,181700,95677499,685,685,685,685,0
|
|
20230918,181600,95677499,685,685,685,685,0
|
|
20230918,181500,95677499,685,685,685,685,0
|
|
20230918,181400,95677499,685,685,685,685,0
|
|
20230918,181300,95677499,685,685,685,685,0
|
|
20230918,181200,95677499,685,685,685,685,0
|
|
20230918,181100,95677499,685,685,685,685,0
|
|
20230918,181000,95677499,685,685,685,685,0
|
|
20230918,180900,95677499,685,685,685,685,3006
|
|
20230918,180800,95677499,685,685,685,685,0
|
|
20230918,180700,95677499,685,685,685,685,0
|
|
20230918,180600,95677499,685,685,685,685,0
|
|
20230918,180500,95677499,685,685,685,685,0
|
|
20230918,180400,95677499,685,685,685,685,0
|
|
20230918,180300,95677499,685,685,685,685,0
|
|
20230918,180200,95677499,685,685,685,685,0
|
|
20230918,180100,95677499,685,685,685,685,0
|
|
20230918,180000,95677499,685,685,685,685,0
|
|
20230918,175900,95677499,685,685,685,685,0
|
|
20230918,175800,95677499,685,685,685,685,0
|
|
20230918,175700,95677499,685,685,685,685,0
|
|
20230918,175600,95677499,685,685,685,685,0
|
|
20230918,175500,95677499,685,685,685,685,0
|
|
20230918,175400,95677499,685,685,685,685,0
|
|
20230918,175300,95677499,685,685,685,685,0
|
|
20230918,175200,95677499,685,685,685,685,0
|
|
20230918,175100,95677499,685,685,685,685,0
|
|
20230918,175000,95677499,685,685,685,685,0
|
|
20230918,174900,95677499,685,685,685,685,0
|
|
20230918,174800,95677499,685,685,685,685,0
|
|
20230918,174700,95677499,685,685,685,685,0
|
|
20230918,174600,95677499,685,685,685,685,0
|
|
20230918,174500,95677499,685,685,685,685,0
|
|
20230918,174400,95677499,685,685,685,685,0
|
|
20230918,174300,95677499,685,685,685,685,0
|
|
20230918,174200,95677499,685,685,685,685,0
|
|
20230918,174100,95677499,685,685,685,685,0
|
|
20230918,174000,95677499,685,685,685,685,0
|
|
20230918,173900,95677499,685,685,685,685,3006
|
|
20230918,173800,95677499,685,685,685,685,0
|
|
20230918,173700,95677499,685,685,685,685,0
|
|
20230918,173600,95677499,685,685,685,685,0
|
|
20230918,173500,95677499,685,685,685,685,0
|
|
20230918,173400,95677499,685,685,685,685,0
|
|
20230918,173300,95677499,685,685,685,685,0
|
|
20230918,173200,95677499,685,685,685,685,0
|
|
20230918,173100,95677499,685,685,685,685,0
|
|
20230918,173000,95677499,685,685,685,685,0
|
|
20230918,172900,95677499,685,685,685,685,0
|
|
20230918,172800,95677499,685,685,685,685,0
|
|
20230918,172700,95677499,685,685,685,685,0
|
|
20230918,172600,95677499,685,685,685,685,0
|
|
20230918,172500,95677499,685,685,685,685,0
|
|
20230918,172400,95677499,685,685,685,685,0
|
|
20230918,172300,95677499,685,685,685,685,0
|
|
20230918,172200,95677499,685,685,685,685,0
|
|
20230918,172100,95677499,685,685,685,685,0
|
|
20230918,172000,95677499,685,685,685,685,0
|
|
20230918,171900,95677499,685,685,685,685,0
|
|
20230918,171800,95677499,685,685,685,685,0
|
|
20230918,171700,95677499,685,685,685,685,0
|
|
20230918,171600,95677499,685,685,685,685,0
|
|
20230918,171500,95677499,685,685,685,685,0
|
|
20230918,171400,95677499,685,685,685,685,0
|
|
20230918,171300,95677499,685,685,685,685,0
|
|
20230918,171200,95677499,685,685,685,685,0
|
|
20230918,171100,95677499,685,685,685,685,0
|
|
20230918,171000,95677499,685,685,685,685,0
|
|
20230918,170900,95677499,685,685,685,685,3006
|
|
20230918,170800,95677499,685,685,685,685,0
|
|
20230918,170700,95677499,685,685,685,685,0
|
|
20230918,170600,95677499,685,685,685,685,0
|
|
20230918,170500,95677499,685,685,685,685,0
|
|
20230918,170400,95677499,685,685,685,685,0
|
|
20230918,170300,95677499,685,685,685,685,0
|
|
20230918,170200,95677499,685,685,685,685,0
|
|
20230918,170100,95677499,685,685,685,685,0
|
|
20230918,170000,95677499,685,685,685,685,0
|
|
20230918,165900,95677499,685,685,685,685,0
|
|
20230918,165800,95677499,685,685,685,685,0
|
|
20230918,165700,95677499,685,685,685,685,0
|
|
20230918,165600,95677499,685,685,685,685,0
|
|
20230918,165500,95677499,685,685,685,685,0
|
|
20230918,165400,95677499,685,685,685,685,0
|
|
20230918,165300,95677499,685,685,685,685,0
|
|
20230918,165200,95677499,685,685,685,685,0
|
|
20230918,165100,95677499,685,685,685,685,0
|
|
20230918,165000,95677499,685,685,685,685,0
|
|
20230918,164900,95677499,685,685,685,685,0
|
|
20230918,164800,95677499,685,685,685,685,0
|
|
20230918,164700,95677499,685,685,685,685,0
|
|
20230918,164600,95677499,685,685,685,685,0
|
|
20230918,164500,95677499,685,685,685,685,0
|
|
20230918,164400,95677499,685,685,685,685,0
|
|
20230918,164300,95677499,685,685,685,685,0
|
|
20230918,164200,95677499,685,685,685,685,0
|
|
20230918,164100,95677499,685,685,685,685,0
|
|
20230918,164000,95677499,685,685,685,685,0
|
|
20230918,163900,95677499,685,685,685,685,3006
|
|
20230918,163800,95677499,685,685,685,685,0
|
|
20230918,163700,95677499,685,685,685,685,0
|
|
20230918,163600,95677499,685,685,685,685,0
|
|
20230918,163500,95677499,685,685,685,685,0
|
|
20230918,163400,95677499,685,685,685,685,0
|
|
20230918,163300,95677499,685,685,685,685,0
|
|
20230918,163200,95677499,685,685,685,685,0
|
|
20230918,163100,95677499,685,685,685,685,0
|
|
20230918,163000,95677499,685,685,685,685,0
|
|
20230918,162900,95677499,685,685,685,685,0
|
|
20230918,162800,95677499,685,685,685,685,0
|
|
20230918,162700,95677499,685,685,685,685,0
|
|
20230918,162600,95677499,685,685,685,685,0
|
|
20230918,162500,95677499,685,685,685,685,0
|
|
20230918,162400,95677499,685,685,685,685,0
|
|
20230918,162300,95677499,685,685,685,685,0
|
|
20230918,162200,95677499,685,685,685,685,0
|
|
20230918,162100,95677499,685,685,685,685,0
|
|
20230918,162000,95677499,685,685,685,685,0
|
|
20230918,161900,95677499,685,685,685,685,0
|
|
20230918,161800,95677499,685,685,685,685,0
|
|
20230918,161700,95677499,685,685,685,685,0
|
|
20230918,161600,95677499,685,685,685,685,0
|
|
20230918,161500,95677499,685,685,685,685,0
|
|
20230918,161400,95677499,685,685,685,685,0
|
|
20230918,161300,95677499,685,685,685,685,0
|
|
20230918,161200,95677499,685,685,685,685,0
|
|
20230918,161100,95677499,685,685,685,685,0
|
|
20230918,161000,95677499,685,685,685,685,0
|
|
20230918,160900,95677499,685,685,685,685,3006
|
|
20230918,160800,95677499,685,685,685,685,0
|
|
20230918,160700,95677499,685,685,685,685,0
|
|
20230918,160600,95677499,685,685,685,685,0
|
|
20230918,160500,95677499,685,685,685,685,0
|
|
20230918,160400,95677499,685,685,685,685,0
|
|
20230918,160300,95677499,685,685,685,685,0
|
|
20230918,160200,95677499,685,685,685,685,0
|
|
20230918,160100,95677499,685,685,685,685,0
|
|
20230918,160000,95677499,685,685,685,685,0
|
|
20230918,155900,95677499,685,685,685,685,0
|
|
20230918,155800,95677499,685,685,685,685,0
|
|
20230918,155700,95677499,685,685,685,685,0
|
|
20230918,155600,95677499,685,685,685,685,0
|
|
20230918,155500,95677499,685,685,685,685,0
|
|
20230918,155400,95677499,685,685,685,685,0
|
|
20230918,155300,95677499,685,685,685,685,0
|
|
20230918,155200,95677499,685,685,685,685,0
|
|
20230918,155100,95677499,685,685,685,685,0
|
|
20230918,155000,95677499,685,685,685,685,0
|
|
20230918,154900,95677499,685,685,685,685,0
|
|
20230918,154800,95677499,685,685,685,685,0
|
|
20230918,154700,95677499,685,685,685,685,0
|
|
20230918,154600,95677499,685,685,685,685,0
|
|
20230918,154500,95677499,685,685,685,685,0
|
|
20230918,154400,95677499,685,685,685,685,0
|
|
20230918,154300,95677499,685,685,685,685,0
|
|
20230918,154200,95677499,685,685,685,685,0
|
|
20230918,154100,95677499,685,685,685,685,0
|
|
20230918,154000,95677499,685,685,685,685,0
|
|
20230918,153900,95677499,685,685,685,685,3006
|
|
20230918,153800,95677499,685,685,685,685,0
|
|
20230918,153700,95677499,685,685,685,685,0
|
|
20230918,153600,95677499,685,685,685,685,0
|
|
20230918,153500,95677499,685,685,685,685,0
|
|
20230918,153400,95677499,685,685,685,685,0
|
|
20230918,153300,95677499,685,685,685,685,0
|
|
20230918,153200,95677499,685,685,685,685,0
|
|
20230918,153100,95677499,685,685,685,685,0
|
|
20230918,153000,95677499,685,685,685,685,3006
|
|
20230918,152900,93618389,687,687,687,687,0
|
|
20230918,152800,93618389,687,687,687,687,0
|
|
20230918,152700,93618389,687,687,687,687,0
|
|
20230918,152600,93618389,687,687,687,687,0
|
|
20230918,152500,93618389,687,687,687,687,0
|
|
20230918,152400,93618389,687,687,687,687,0
|
|
20230918,152300,93618389,687,687,687,687,0
|
|
20230918,152200,93618389,687,687,687,687,0
|
|
20230918,152100,93618389,687,687,687,687,0
|
|
20230918,152000,93618389,687,687,687,687,0
|
|
20230918,151900,93618389,687,687,687,687,49
|
|
20230918,151800,93584726,687,686,687,685,299
|
|
20230918,151700,93379817,687,687,687,686,747
|
|
20230918,151600,92867348,687,686,687,686,492
|
|
20230918,151500,92529834,686,687,687,686,214
|
|
20230918,151400,92383016,687,685,687,685,116
|
|
20230918,151300,92303540,687,687,687,687,0
|
|
20230918,151200,92303540,687,687,687,687,1
|
|
20230918,151100,92302853,685,685,685,685,340
|
|
20230918,151000,92069953,685,685,685,685,0
|
|
20230918,150900,92069953,685,684,685,684,5000
|
|
20230918,150800,88646293,683,684,684,683,1600
|
|
20230918,150700,87552393,684,684,684,684,9
|
|
20230918,150600,87546237,684,684,684,684,0
|
|
20230918,150500,87546237,684,684,684,684,0
|
|
20230918,150400,87546237,684,684,684,684,4
|
|
20230918,150300,87543501,683,683,683,683,3337
|
|
20230918,150200,85264330,683,683,683,683,609
|
|
20230918,150100,84848383,684,684,684,684,0
|
|
20230918,150000,84848383,684,684,684,684,30
|
|
20230918,145900,84827863,684,684,684,684,0
|
|
20230918,145800,84827863,684,684,684,683,3000
|
|
20230918,145700,82778849,684,684,684,684,1
|
|
20230918,145600,82778165,683,683,683,683,1751
|
|
20230918,145500,81582232,685,685,685,685,2
|
|
20230918,145400,81580862,685,685,685,685,0
|
|
20230918,145300,81580862,685,685,685,685,0
|
|
20230918,145200,81580862,685,685,685,685,5
|
|
20230918,145100,81577437,685,683,685,683,859
|
|
20230918,145000,80990720,684,684,684,684,150
|
|
20230918,144900,80888120,684,684,684,684,1
|
|
20230918,144800,80887436,683,683,683,683,1000
|
|
20230918,144700,80204436,684,684,684,684,500
|
|
20230918,144600,79862436,685,685,685,685,11
|
|
20230918,144500,79854901,685,684,685,684,101
|
|
20230918,144400,79785816,685,685,685,685,0
|
|
20230918,144300,79785816,685,685,685,685,0
|
|
20230918,144200,79785816,685,685,685,685,1
|
|
20230918,144100,79785131,683,683,683,683,1
|
|
20230918,144000,79784448,683,683,683,683,1
|
|
20230918,143900,79783765,685,685,685,685,4000
|
|
20230918,143800,77043765,685,685,685,685,0
|
|
20230918,143700,77043765,685,685,685,685,0
|
|
20230918,143600,77043765,685,685,685,685,1
|
|
20230918,143500,77043080,682,682,682,682,600
|
|
20230918,143400,76633880,685,682,685,682,5
|
|
20230918,143300,76630467,683,683,683,683,20
|
|
20230918,143200,76616807,683,683,683,683,20
|
|
20230918,143100,76603147,683,683,683,683,32
|
|
20230918,143000,76581291,683,683,683,683,12
|
|
20230918,142900,76573095,686,686,686,686,0
|
|
20230918,142800,76573095,686,686,686,686,0
|
|
20230918,142700,76573095,686,684,686,684,27
|
|
20230918,142600,76554612,686,686,686,686,0
|
|
20230918,142500,76554612,686,686,686,686,2
|
|
20230918,142400,76553240,685,685,685,685,0
|
|
20230918,142300,76553240,685,685,685,685,0
|
|
20230918,142200,76553240,685,685,685,685,0
|
|
20230918,142100,76553240,685,685,685,685,0
|
|
20230918,142000,76553240,685,685,685,685,0
|
|
20230918,141900,76553240,685,684,685,684,3000
|
|
20230918,141800,74498960,684,684,684,684,0
|
|
20230918,141700,74498960,684,684,684,684,0
|
|
20230918,141600,74498960,684,684,684,684,10
|
|
20230918,141500,74492120,684,682,684,682,2
|
|
20230918,141400,74490754,682,682,682,682,0
|
|
20230918,141300,74490754,682,682,682,682,0
|
|
20230918,141200,74490754,682,682,682,682,0
|
|
20230918,141100,74490754,682,682,682,682,7
|
|
20230918,141000,74485980,682,685,685,682,2101
|
|
20230918,140900,73053095,682,682,682,682,0
|
|
20230918,140800,73053095,682,682,682,682,0
|
|
20230918,140700,73053095,682,682,682,682,200
|
|
20230918,140600,72916695,682,682,682,682,0
|
|
20230918,140500,72916695,682,682,682,682,0
|
|
20230918,140400,72916695,682,682,682,682,0
|
|
20230918,140300,72916695,682,682,682,682,0
|
|
20230918,140200,72916695,682,682,682,682,0
|
|
20230918,140100,72916695,682,681,682,681,5559
|
|
20230918,140000,69130667,682,685,685,682,1675
|
|
20230918,135900,67988309,683,683,683,683,0
|
|
20230918,135800,67988309,683,683,683,683,6
|
|
20230918,135700,67984211,682,682,682,682,0
|
|
20230918,135600,67984211,682,682,682,682,0
|
|
20230918,135500,67984211,682,684,684,682,10156
|
|
20230918,135400,61048571,685,685,685,685,0
|
|
20230918,135300,61048571,685,685,685,685,0
|
|
20230918,135200,61048571,685,685,685,685,0
|
|
20230918,135100,61048571,685,683,685,683,181
|
|
20230918,135000,60924946,685,685,685,685,0
|
|
20230918,134900,60924946,685,685,685,685,0
|
|
20230918,134800,60924946,685,685,685,685,1
|
|
20230918,134700,60924261,683,683,683,683,3382
|
|
20230918,134600,58614355,683,683,683,683,1
|
|
20230918,134500,58613672,684,684,684,684,0
|
|
20230918,134400,58613672,684,684,684,684,0
|
|
20230918,134300,58613672,684,684,684,684,3015
|
|
20230918,134200,56551412,685,685,685,685,0
|
|
20230918,134100,56551412,685,685,685,685,0
|
|
20230918,134000,56551412,685,685,685,685,0
|
|
20230918,133900,56551412,685,685,685,685,0
|
|
20230918,133800,56551412,685,685,685,685,0
|
|
20230918,133700,56551412,685,685,685,685,0
|
|
20230918,133600,56551412,685,685,685,685,0
|
|
20230918,133500,56551412,685,685,685,685,0
|
|
20230918,133400,56551412,685,685,685,685,0
|
|
20230918,133300,56551412,685,685,685,685,0
|
|
20230918,133200,56551412,685,685,685,685,0
|
|
20230918,133100,56551412,685,685,685,685,0
|
|
20230918,133000,56551412,685,685,685,685,3
|
|
20230918,132900,56549357,685,684,685,684,1519
|
|
20230918,132800,55510069,685,685,685,685,3
|
|
20230918,132700,55508014,685,685,685,685,0
|
|
20230918,132600,55508014,685,684,685,684,118
|
|
20230918,132500,55427284,685,685,685,685,100
|
|
20230918,132400,55358784,685,685,685,685,0
|
|
20230918,132300,55358784,685,685,685,685,0
|
|
20230918,132200,55358784,685,685,685,685,0
|
|
20230918,132100,55358784,685,685,685,685,0
|
|
20230918,132000,55358784,685,685,685,685,0
|
|
20230918,131900,55358784,685,685,685,685,0
|
|
20230918,131800,55358784,685,685,685,685,1015
|
|
20230918,131700,54663509,687,687,687,687,0
|
|
20230918,131600,54663509,687,687,687,687,0
|
|
20230918,131500,54663509,687,687,687,687,1
|
|
20230918,131400,54662822,687,687,687,687,2
|
|
20230918,131300,54661448,688,688,688,688,0
|
|
20230918,131200,54661448,688,688,688,688,3
|
|
20230918,131100,54659384,688,688,688,688,0
|
|
20230918,131000,54659384,688,688,688,688,0
|
|
20230918,130900,54659384,688,688,688,688,0
|
|
20230918,130800,54659384,688,688,688,688,0
|
|
20230918,130700,54659384,688,688,688,688,220
|
|
20230918,130600,54508024,689,689,689,689,0
|
|
20230918,130500,54508024,689,689,689,689,0
|
|
20230918,130400,54508024,689,689,689,689,0
|
|
20230918,130300,54508024,689,689,689,689,0
|
|
20230918,130200,54508024,689,689,689,689,0
|
|
20230918,130100,54508024,689,689,689,689,0
|
|
20230918,130000,54508024,689,689,689,689,1
|
|
20230918,125900,54507335,689,689,689,689,0
|
|
20230918,125800,54507335,689,689,689,689,0
|
|
20230918,125700,54507335,689,689,689,689,0
|
|
20230918,125600,54507335,689,689,689,689,1
|
|
20230918,125500,54506646,685,685,685,685,0
|
|
20230918,125400,54506646,685,685,685,685,577
|
|
20230918,125300,54111401,689,689,689,689,0
|
|
20230918,125200,54111401,689,689,689,689,0
|
|
20230918,125100,54111401,689,689,689,689,0
|
|
20230918,125000,54111401,689,689,689,689,0
|
|
20230918,124900,54111401,689,687,689,687,5000
|
|
20230918,124800,50668403,687,687,687,687,0
|
|
20230918,124700,50668403,687,687,687,687,2000
|
|
20230918,124600,49294403,687,687,687,687,0
|
|
20230918,124500,49294403,687,687,687,687,0
|
|
20230918,124400,49294403,687,687,687,687,0
|
|
20230918,124300,49294403,687,687,687,687,0
|
|
20230918,124200,49294403,687,685,687,685,2
|
|
20230918,124100,49293031,686,686,686,686,0
|
|
20230918,124000,49293031,686,686,686,686,0
|
|
20230918,123900,49293031,686,686,686,686,0
|
|
20230918,123800,49293031,686,686,686,686,5
|
|
20230918,123700,49289601,684,684,684,684,0
|
|
20230918,123600,49289601,684,684,684,684,200
|
|
20230918,123500,49152801,685,685,685,685,1
|
|
20230918,123400,49152116,686,686,686,686,0
|
|
20230918,123300,49152116,686,686,686,686,0
|
|
20230918,123200,49152116,686,685,686,685,2
|
|
20230918,123100,49150745,685,685,685,685,1174
|
|
20230918,123000,48346555,686,686,686,686,0
|
|
20230918,122900,48346555,686,686,686,686,0
|
|
20230918,122800,48346555,686,686,686,686,0
|
|
20230918,122700,48346555,686,686,686,686,11
|
|
20230918,122600,48339009,686,686,686,686,0
|
|
20230918,122500,48339009,686,686,686,686,0
|
|
20230918,122400,48339009,686,686,686,686,0
|
|
20230918,122300,48339009,686,686,686,686,0
|
|
20230918,122200,48339009,686,685,686,685,103
|
|
20230918,122100,48268453,686,686,686,686,0
|
|
20230918,122000,48268453,686,686,686,686,0
|
|
20230918,121900,48268453,686,686,686,686,1
|
|
20230918,121800,48267767,684,684,684,684,0
|
|
20230918,121700,48267767,684,685,685,684,2930
|
|
20230918,121600,46262837,685,685,685,685,700
|
|
20230918,121500,45783337,686,686,686,686,0
|
|
20230918,121400,45783337,686,686,686,686,0
|
|
20230918,121300,45783337,686,686,686,686,0
|
|
20230918,121200,45783337,686,686,686,686,92
|
|
20230918,121100,45720225,684,684,684,684,40
|
|
20230918,121000,45692865,685,685,685,685,3
|
|
20230918,120900,45690810,686,686,686,685,928
|
|
20230918,120800,45054370,688,688,688,688,0
|
|
20230918,120700,45054370,688,688,688,688,0
|
|
20230918,120600,45054370,688,688,688,688,0
|
|
20230918,120500,45054370,688,688,688,688,2
|
|
20230918,120400,45052994,688,688,688,688,0
|
|
20230918,120300,45052994,688,688,688,688,0
|
|
20230918,120200,45052994,688,688,688,688,0
|
|
20230918,120100,45052994,688,688,688,688,0
|
|
20230918,120000,45052994,688,688,688,688,0
|
|
20230918,115900,45052994,688,688,688,688,0
|
|
20230918,115800,45052994,688,688,688,688,5
|
|
20230918,115700,45049554,689,689,689,689,0
|
|
20230918,115600,45049554,689,689,689,689,0
|
|
20230918,115500,45049554,689,689,689,689,0
|
|
20230918,115400,45049554,689,689,689,689,0
|
|
20230918,115300,45049554,689,689,689,689,0
|
|
20230918,115200,45049554,689,689,689,689,0
|
|
20230918,115100,45049554,689,689,689,689,0
|
|
20230918,115000,45049554,689,689,689,689,0
|
|
20230918,114900,45049554,689,685,689,685,11592
|
|
20230918,114800,37108985,685,685,685,685,0
|
|
20230918,114700,37108985,685,685,685,685,289
|
|
20230918,114600,36911020,685,685,685,685,200
|
|
20230918,114500,36774020,686,686,686,686,10
|
|
20230918,114400,36767160,686,686,686,686,389
|
|
20230918,114300,36500306,686,686,686,686,500
|
|
20230918,114200,36157306,687,687,687,687,0
|
|
20230918,114100,36157306,687,687,687,687,0
|
|
20230918,114000,36157306,687,687,687,687,0
|
|
20230918,113900,36157306,687,687,687,687,1
|
|
20230918,113800,36156619,686,686,686,686,571
|
|
20230918,113700,35764913,687,687,687,687,0
|
|
20230918,113600,35764913,687,687,687,687,0
|
|
20230918,113500,35764913,687,687,687,687,149
|
|
20230918,113400,35662550,687,689,689,687,244
|
|
20230918,113300,35494834,689,689,689,689,0
|
|
20230918,113200,35494834,689,689,689,689,0
|
|
20230918,113100,35494834,689,689,689,689,0
|
|
20230918,113000,35494834,689,689,689,689,16
|
|
20230918,112900,35483810,686,686,686,686,0
|
|
20230918,112800,35483810,686,686,686,686,0
|
|
20230918,112700,35483810,686,686,686,686,0
|
|
20230918,112600,35483810,686,686,686,686,0
|
|
20230918,112500,35483810,686,686,686,686,0
|
|
20230918,112400,35483810,686,686,686,686,1
|
|
20230918,112300,35483124,689,689,689,689,556
|
|
20230918,112200,35100040,689,689,689,689,0
|
|
20230918,112100,35100040,689,689,689,689,5
|
|
20230918,112000,35096595,686,686,686,686,0
|
|
20230918,111900,35096595,686,686,686,686,0
|
|
20230918,111800,35096595,686,686,686,686,90
|
|
20230918,111700,35034855,686,686,686,686,0
|
|
20230918,111600,35034855,686,686,686,686,0
|
|
20230918,111500,35034855,686,686,686,686,5
|
|
20230918,111400,35031425,685,685,685,685,0
|
|
20230918,111300,35031425,685,685,685,685,0
|
|
20230918,111200,35031425,685,685,685,685,30
|
|
20230918,111100,35010875,685,689,689,685,66
|
|
20230918,111000,34965661,685,686,686,685,344
|
|
20230918,110900,34729926,689,689,689,689,0
|
|
20230918,110800,34729926,689,689,689,689,3
|
|
20230918,110700,34727859,689,689,689,689,1
|
|
20230918,110600,34727170,685,685,685,685,0
|
|
20230918,110500,34727170,685,685,685,685,0
|
|
20230918,110400,34727170,685,685,685,685,0
|
|
20230918,110300,34727170,685,685,685,685,250
|
|
20230918,110200,34555920,685,686,686,685,2915
|
|
20230918,110100,32557851,689,689,689,689,0
|
|
20230918,110000,32557851,689,689,689,689,0
|
|
20230918,105900,32557851,689,689,689,689,2
|
|
20230918,105800,32556473,689,689,689,689,0
|
|
20230918,105700,32556473,689,689,689,689,1
|
|
20230918,105600,32555784,689,689,689,689,0
|
|
20230918,105500,32555784,689,689,689,689,0
|
|
20230918,105400,32555784,689,689,689,689,0
|
|
20230918,105300,32555784,689,689,689,689,40
|
|
20230918,105200,32528224,689,689,689,689,500
|
|
20230918,105100,32183724,690,690,690,690,0
|
|
20230918,105000,32183724,690,689,690,689,1241
|
|
20230918,104900,31327852,686,686,686,686,1
|
|
20230918,104800,31327166,686,686,686,686,0
|
|
20230918,104700,31327166,686,686,686,686,0
|
|
20230918,104600,31327166,686,686,686,685,146
|
|
20230918,104500,31227011,684,687,687,684,7000
|
|
20230918,104400,26430486,689,687,689,687,101
|
|
20230918,104300,26361097,687,687,687,687,20
|
|
20230918,104200,26347357,687,687,687,687,0
|
|
20230918,104100,26347357,687,687,687,687,0
|
|
20230918,104000,26347357,687,687,687,687,0
|
|
20230918,103900,26347357,687,687,687,687,0
|
|
20230918,103800,26347357,687,686,687,686,509
|
|
20230918,103700,25998173,688,688,688,688,50
|
|
20230918,103600,25963773,688,688,688,688,0
|
|
20230918,103500,25963773,688,688,688,688,0
|
|
20230918,103400,25963773,688,688,688,688,0
|
|
20230918,103300,25963773,688,688,688,688,0
|
|
20230918,103200,25963773,688,688,688,688,1000
|
|
20230918,103100,25275773,688,688,688,688,0
|
|
20230918,103000,25275773,688,688,688,688,20
|
|
20230918,102900,25262013,688,688,688,688,0
|
|
20230918,102800,25262013,688,686,688,686,476
|
|
20230918,102700,24935475,686,686,686,686,0
|
|
20230918,102600,24935475,686,686,686,686,809
|
|
20230918,102500,24380501,686,686,686,686,1571
|
|
20230918,102400,23302795,687,687,687,687,10
|
|
20230918,102300,23295925,687,687,687,687,10
|
|
20230918,102200,23289055,687,687,687,687,0
|
|
20230918,102100,23289055,687,687,687,687,0
|
|
20230918,102000,23289055,687,687,687,687,274
|
|
20230918,101900,23100817,687,687,687,687,0
|
|
20230918,101800,23100817,687,686,687,685,1572
|
|
20230918,101700,22023785,688,688,688,688,0
|
|
20230918,101600,22023785,688,687,688,687,21
|
|
20230918,101500,22009357,687,687,687,687,0
|
|
20230918,101400,22009357,687,687,687,687,882
|
|
20230918,101300,21403423,687,687,687,687,100
|
|
20230918,101200,21334723,687,687,687,687,2942
|
|
20230918,101100,19313569,687,686,687,686,221
|
|
20230918,101000,19161932,686,686,686,686,102
|
|
20230918,100900,19091960,686,686,686,686,1000
|
|
20230918,100800,18405960,686,686,686,686,0
|
|
20230918,100700,18405960,686,686,686,686,171
|
|
20230918,100600,18288654,686,686,686,686,20
|
|
20230918,100500,18274934,686,686,686,686,1001
|
|
20230918,100400,17588248,687,687,687,687,0
|
|
20230918,100300,17588248,687,686,687,685,906
|
|
20230918,100200,16967635,687,687,687,687,1
|
|
20230918,100100,16966948,685,685,685,685,265
|
|
20230918,100000,16785423,686,686,686,686,1000
|
|
20230918,095900,16099423,687,687,687,687,0
|
|
20230918,095800,16099423,687,687,687,687,266
|
|
20230918,095700,15916681,687,687,687,687,999
|
|
20230918,095600,15230368,687,687,687,687,0
|
|
20230918,095500,15230368,687,687,687,687,33
|
|
20230918,095400,15207697,687,687,687,687,20
|
|
20230918,095300,15193957,687,687,687,687,1
|
|
20230918,095200,15193270,685,685,685,685,422
|
|
20230918,095100,14904200,687,687,687,687,36
|
|
20230918,095000,14879468,687,687,687,687,0
|
|
20230918,094900,14879468,687,687,687,687,1
|
|
20230918,094800,14878781,685,686,686,685,572
|
|
20230918,094700,14486960,687,687,687,687,0
|
|
20230918,094600,14486960,687,687,687,687,1
|
|
20230918,094500,14486273,687,687,687,687,0
|
|
20230918,094400,14486273,687,687,687,687,0
|
|
20230918,094300,14486273,687,687,687,687,0
|
|
20230918,094200,14486273,687,687,687,687,15
|
|
20230918,094100,14475968,687,685,687,685,106
|
|
20230918,094000,14403352,686,687,687,686,66
|
|
20230918,093900,14358074,687,687,687,687,2
|
|
20230918,093800,14356700,687,687,687,687,10
|
|
20230918,093700,14349830,687,687,687,687,61
|
|
20230918,093600,14307923,685,685,685,685,475
|
|
20230918,093500,13982548,685,685,685,685,8
|
|
20230918,093400,13977068,686,686,686,686,0
|
|
20230918,093300,13977068,686,686,686,686,12
|
|
20230918,093200,13968836,686,686,686,686,50
|
|
20230918,093100,13934536,686,686,686,686,10
|
|
20230918,093000,13927676,686,685,687,685,354
|
|
20230918,092900,13685131,685,685,685,685,0
|
|
20230918,092800,13685131,685,685,685,685,1032
|
|
20230918,092700,12978211,685,685,685,685,150
|
|
20230918,092600,12875461,685,685,685,685,25
|
|
20230918,092500,12858336,684,684,684,684,0
|
|
20230918,092400,12858336,684,685,685,684,124
|
|
20230918,092300,12773442,685,685,685,685,50
|
|
20230918,092200,12739192,685,685,685,685,109
|
|
20230918,092100,12664527,685,685,685,685,292
|
|
20230918,092000,12464507,684,684,684,684,1864
|
|
20230918,091900,11189531,683,685,685,683,476
|
|
20230918,091800,10864282,685,685,685,685,1
|
|
20230918,091700,10863597,684,684,684,684,4
|
|
20230918,091600,10860861,683,683,683,683,2448
|
|
20230918,091500,9188877,684,685,685,684,631
|
|
20230918,091400,8757250,687,687,687,687,0
|
|
20230918,091300,8757250,687,687,687,687,1
|
|
20230918,091200,8756563,687,684,688,684,92
|
|
20230918,091100,8693309,684,685,685,684,15
|
|
20230918,091000,8683047,683,689,689,683,4798
|
|
20230918,090900,5393357,691,691,691,691,1
|
|
20230918,090800,5392666,691,691,691,691,767
|
|
20230918,090700,4862669,691,691,691,691,314
|
|
20230918,090600,4645695,691,691,691,691,1
|
|
20230918,090500,4645004,691,691,691,688,86
|
|
20230918,090400,4585617,691,691,691,691,0
|
|
20230918,090300,4585617,691,689,691,689,130
|
|
20230918,090200,4495905,689,687,689,687,2344
|
|
20230918,090100,2883577,687,687,687,687,1171
|
|
20230918,090000,2079100,688,690,690,688,2987
|