611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190800,232271640,685,685,685,685,16960
|
|
20230919,190700,232271640,685,685,685,685,0
|
|
20230919,190600,232271640,685,685,685,685,0
|
|
20230919,190500,232271640,685,685,685,685,0
|
|
20230919,190400,232271640,685,685,685,685,0
|
|
20230919,190300,232271640,685,685,685,685,0
|
|
20230919,190200,232271640,685,685,685,685,0
|
|
20230919,190100,232271640,685,685,685,685,0
|
|
20230919,190000,232271640,685,685,685,685,0
|
|
20230919,185900,232271640,685,685,685,685,0
|
|
20230919,185800,232271640,685,685,685,685,0
|
|
20230919,185700,232271640,685,685,685,685,0
|
|
20230919,185600,232271640,685,685,685,685,0
|
|
20230919,185500,232271640,685,685,685,685,0
|
|
20230919,185400,232271640,685,685,685,685,0
|
|
20230919,185300,232271640,685,685,685,685,0
|
|
20230919,185200,232271640,685,685,685,685,0
|
|
20230919,185100,232271640,685,685,685,685,0
|
|
20230919,185000,232271640,685,685,685,685,0
|
|
20230919,184900,232271640,685,685,685,685,0
|
|
20230919,184800,232271640,685,685,685,685,0
|
|
20230919,184700,232271640,685,685,685,685,0
|
|
20230919,184600,232271640,685,685,685,685,0
|
|
20230919,184500,232271640,685,685,685,685,0
|
|
20230919,184400,232271640,685,685,685,685,0
|
|
20230919,184300,232271640,685,685,685,685,0
|
|
20230919,184200,232271640,685,685,685,685,0
|
|
20230919,184100,232271640,685,685,685,685,0
|
|
20230919,184000,232271640,685,685,685,685,0
|
|
20230919,183900,232271640,685,685,685,685,0
|
|
20230919,183800,232271640,685,685,685,685,16960
|
|
20230919,183700,232271640,685,685,685,685,0
|
|
20230919,183600,232271640,685,685,685,685,0
|
|
20230919,183500,232271640,685,685,685,685,0
|
|
20230919,183400,232271640,685,685,685,685,0
|
|
20230919,183300,232271640,685,685,685,685,0
|
|
20230919,183200,232271640,685,685,685,685,0
|
|
20230919,183100,232271640,685,685,685,685,0
|
|
20230919,183000,232271640,685,685,685,685,0
|
|
20230919,182900,232271640,685,685,685,685,0
|
|
20230919,182800,232271640,685,685,685,685,0
|
|
20230919,182700,232271640,685,685,685,685,0
|
|
20230919,182600,232271640,685,685,685,685,0
|
|
20230919,182500,232271640,685,685,685,685,0
|
|
20230919,182400,232271640,685,685,685,685,0
|
|
20230919,182300,232271640,685,685,685,685,0
|
|
20230919,182200,232271640,685,685,685,685,0
|
|
20230919,182100,232271640,685,685,685,685,0
|
|
20230919,182000,232271640,685,685,685,685,0
|
|
20230919,181900,232271640,685,685,685,685,0
|
|
20230919,181800,232271640,685,685,685,685,0
|
|
20230919,181700,232271640,685,685,685,685,0
|
|
20230919,181600,232271640,685,685,685,685,0
|
|
20230919,181500,232271640,685,685,685,685,0
|
|
20230919,181400,232271640,685,685,685,685,0
|
|
20230919,181300,232271640,685,685,685,685,0
|
|
20230919,181200,232271640,685,685,685,685,0
|
|
20230919,181100,232271640,685,685,685,685,0
|
|
20230919,181000,232271640,685,685,685,685,0
|
|
20230919,180900,232271640,685,685,685,685,0
|
|
20230919,180800,232271640,685,685,685,685,16960
|
|
20230919,180700,232271640,685,685,685,685,0
|
|
20230919,180600,232271640,685,685,685,685,0
|
|
20230919,180500,232271640,685,685,685,685,0
|
|
20230919,180400,232271640,685,685,685,685,0
|
|
20230919,180300,232271640,685,685,685,685,0
|
|
20230919,180200,232271640,685,685,685,685,0
|
|
20230919,180100,232271640,685,685,685,685,0
|
|
20230919,180000,232271640,685,685,685,685,0
|
|
20230919,175900,232271640,685,685,685,685,0
|
|
20230919,175800,232271640,685,685,685,685,0
|
|
20230919,175700,232271640,685,685,685,685,0
|
|
20230919,175600,232271640,685,685,685,685,0
|
|
20230919,175500,232271640,685,685,685,685,0
|
|
20230919,175400,232271640,685,685,685,685,0
|
|
20230919,175300,232271640,685,685,685,685,0
|
|
20230919,175200,232271640,685,685,685,685,0
|
|
20230919,175100,232271640,685,685,685,685,0
|
|
20230919,175000,232271640,685,685,685,685,0
|
|
20230919,174900,232271640,685,685,685,685,0
|
|
20230919,174800,232271640,685,685,685,685,0
|
|
20230919,174700,232271640,685,685,685,685,0
|
|
20230919,174600,232271640,685,685,685,685,0
|
|
20230919,174500,232271640,685,685,685,685,0
|
|
20230919,174400,232271640,685,685,685,685,0
|
|
20230919,174300,232271640,685,685,685,685,0
|
|
20230919,174200,232271640,685,685,685,685,0
|
|
20230919,174100,232271640,685,685,685,685,0
|
|
20230919,174000,232271640,685,685,685,685,0
|
|
20230919,173900,232271640,685,685,685,685,0
|
|
20230919,173800,232271640,685,685,685,685,16960
|
|
20230919,173700,232271640,685,685,685,685,0
|
|
20230919,173600,232271640,685,685,685,685,0
|
|
20230919,173500,232271640,685,685,685,685,0
|
|
20230919,173400,232271640,685,685,685,685,0
|
|
20230919,173300,232271640,685,685,685,685,0
|
|
20230919,173200,232271640,685,685,685,685,0
|
|
20230919,173100,232271640,685,685,685,685,0
|
|
20230919,173000,232271640,685,685,685,685,0
|
|
20230919,172900,232271640,685,685,685,685,0
|
|
20230919,172800,232271640,685,685,685,685,0
|
|
20230919,172700,232271640,685,685,685,685,0
|
|
20230919,172600,232271640,685,685,685,685,0
|
|
20230919,172500,232271640,685,685,685,685,0
|
|
20230919,172400,232271640,685,685,685,685,0
|
|
20230919,172300,232271640,685,685,685,685,0
|
|
20230919,172200,232271640,685,685,685,685,0
|
|
20230919,172100,232271640,685,685,685,685,0
|
|
20230919,172000,232271640,685,685,685,685,0
|
|
20230919,171900,232271640,685,685,685,685,0
|
|
20230919,171800,232271640,685,685,685,685,0
|
|
20230919,171700,232271640,685,685,685,685,0
|
|
20230919,171600,232271640,685,685,685,685,0
|
|
20230919,171500,232271640,685,685,685,685,0
|
|
20230919,171400,232271640,685,685,685,685,0
|
|
20230919,171300,232271640,685,685,685,685,0
|
|
20230919,171200,232271640,685,685,685,685,0
|
|
20230919,171100,232271640,685,685,685,685,0
|
|
20230919,171000,232271640,685,685,685,685,0
|
|
20230919,170900,232271640,685,685,685,685,0
|
|
20230919,170800,232271640,685,685,685,685,16960
|
|
20230919,170700,232271640,685,685,685,685,0
|
|
20230919,170600,232271640,685,685,685,685,0
|
|
20230919,170500,232271640,685,685,685,685,0
|
|
20230919,170400,232271640,685,685,685,685,0
|
|
20230919,170300,232271640,685,685,685,685,0
|
|
20230919,170200,232271640,685,685,685,685,0
|
|
20230919,170100,232271640,685,685,685,685,0
|
|
20230919,170000,232271640,685,685,685,685,0
|
|
20230919,165900,232271640,685,685,685,685,0
|
|
20230919,165800,232271640,685,685,685,685,0
|
|
20230919,165700,232271640,685,685,685,685,0
|
|
20230919,165600,232271640,685,685,685,685,0
|
|
20230919,165500,232271640,685,685,685,685,0
|
|
20230919,165400,232271640,685,685,685,685,0
|
|
20230919,165300,232271640,685,685,685,685,0
|
|
20230919,165200,232271640,685,685,685,685,0
|
|
20230919,165100,232271640,685,685,685,685,0
|
|
20230919,165000,232271640,685,685,685,685,0
|
|
20230919,164900,232271640,685,685,685,685,0
|
|
20230919,164800,232271640,685,685,685,685,0
|
|
20230919,164700,232271640,685,685,685,685,0
|
|
20230919,164600,232271640,685,685,685,685,0
|
|
20230919,164500,232271640,685,685,685,685,0
|
|
20230919,164400,232271640,685,685,685,685,0
|
|
20230919,164300,232271640,685,685,685,685,0
|
|
20230919,164200,232271640,685,685,685,685,0
|
|
20230919,164100,232271640,685,685,685,685,0
|
|
20230919,164000,232271640,685,685,685,685,0
|
|
20230919,163900,232271640,685,685,685,685,0
|
|
20230919,163800,232271640,685,685,685,685,16960
|
|
20230919,163700,232271640,685,685,685,685,0
|
|
20230919,163600,232271640,685,685,685,685,0
|
|
20230919,163500,232271640,685,685,685,685,0
|
|
20230919,163400,232271640,685,685,685,685,0
|
|
20230919,163300,232271640,685,685,685,685,0
|
|
20230919,163200,232271640,685,685,685,685,0
|
|
20230919,163100,232271640,685,685,685,685,0
|
|
20230919,163000,232271640,685,685,685,685,0
|
|
20230919,162900,232271640,685,685,685,685,0
|
|
20230919,162800,232271640,685,685,685,685,0
|
|
20230919,162700,232271640,685,685,685,685,0
|
|
20230919,162600,232271640,685,685,685,685,0
|
|
20230919,162500,232271640,685,685,685,685,0
|
|
20230919,162400,232271640,685,685,685,685,0
|
|
20230919,162300,232271640,685,685,685,685,0
|
|
20230919,162200,232271640,685,685,685,685,0
|
|
20230919,162100,232271640,685,685,685,685,0
|
|
20230919,162000,232271640,685,685,685,685,0
|
|
20230919,161900,232271640,685,685,685,685,0
|
|
20230919,161800,232271640,685,685,685,685,0
|
|
20230919,161700,232271640,685,685,685,685,0
|
|
20230919,161600,232271640,685,685,685,685,0
|
|
20230919,161500,232271640,685,685,685,685,0
|
|
20230919,161400,232271640,685,685,685,685,0
|
|
20230919,161300,232271640,685,685,685,685,0
|
|
20230919,161200,232271640,685,685,685,685,0
|
|
20230919,161100,232271640,685,685,685,685,0
|
|
20230919,161000,232271640,685,685,685,685,0
|
|
20230919,160900,232271640,685,685,685,685,0
|
|
20230919,160800,232271640,685,685,685,685,16960
|
|
20230919,160700,232271640,685,685,685,685,0
|
|
20230919,160600,232271640,685,685,685,685,0
|
|
20230919,160500,232271640,685,685,685,685,0
|
|
20230919,160400,232271640,685,685,685,685,0
|
|
20230919,160300,232271640,685,685,685,685,0
|
|
20230919,160200,232271640,685,685,685,685,0
|
|
20230919,160100,232271640,685,685,685,685,0
|
|
20230919,160000,232271640,685,685,685,685,0
|
|
20230919,155900,232271640,685,685,685,685,0
|
|
20230919,155800,232271640,685,685,685,685,0
|
|
20230919,155700,232271640,685,685,685,685,0
|
|
20230919,155600,232271640,685,685,685,685,0
|
|
20230919,155500,232271640,685,685,685,685,0
|
|
20230919,155400,232271640,685,685,685,685,0
|
|
20230919,155300,232271640,685,685,685,685,0
|
|
20230919,155200,232271640,685,685,685,685,0
|
|
20230919,155100,232271640,685,685,685,685,0
|
|
20230919,155000,232271640,685,685,685,685,0
|
|
20230919,154900,232271640,685,685,685,685,0
|
|
20230919,154800,232271640,685,685,685,685,0
|
|
20230919,154700,232271640,685,685,685,685,0
|
|
20230919,154600,232271640,685,685,685,685,0
|
|
20230919,154500,232271640,685,685,685,685,0
|
|
20230919,154400,232271640,685,685,685,685,0
|
|
20230919,154300,232271640,685,685,685,685,0
|
|
20230919,154200,232271640,685,685,685,685,0
|
|
20230919,154100,232271640,685,685,685,685,0
|
|
20230919,154000,232271640,685,685,685,685,0
|
|
20230919,153900,232271640,685,685,685,685,0
|
|
20230919,153800,232271640,685,685,685,685,16960
|
|
20230919,153700,232271640,685,685,685,685,0
|
|
20230919,153600,232271640,685,685,685,685,0
|
|
20230919,153500,232271640,685,685,685,685,0
|
|
20230919,153400,232271640,685,685,685,685,0
|
|
20230919,153300,232271640,685,685,685,685,0
|
|
20230919,153200,232271640,685,685,685,685,0
|
|
20230919,153100,232271640,685,685,685,685,0
|
|
20230919,153000,232271640,685,685,685,685,16960
|
|
20230919,152900,220654040,686,686,686,686,0
|
|
20230919,152800,220654040,686,686,686,686,0
|
|
20230919,152700,220654040,686,686,686,686,0
|
|
20230919,152600,220654040,686,686,686,686,0
|
|
20230919,152500,220654040,686,686,686,686,0
|
|
20230919,152400,220654040,686,686,686,686,0
|
|
20230919,152300,220654040,686,686,686,686,0
|
|
20230919,152200,220654040,686,686,686,686,0
|
|
20230919,152100,220654040,686,686,686,686,0
|
|
20230919,152000,220654040,686,686,686,686,0
|
|
20230919,151900,220654040,686,685,686,685,2181
|
|
20230919,151800,219160052,686,685,686,684,1851
|
|
20230919,151700,217892128,686,684,686,684,9961
|
|
20230919,151600,211071316,685,685,686,684,26
|
|
20230919,151500,211053504,685,685,686,684,11849
|
|
20230919,151400,202937582,685,684,686,684,13246
|
|
20230919,151300,193868674,684,686,686,682,7677
|
|
20230919,151200,188622740,685,679,685,679,8315
|
|
20230919,151100,182949890,679,676,679,676,8035
|
|
20230919,151000,177504396,676,675,676,675,1305
|
|
20230919,150900,176623516,676,676,676,675,605
|
|
20230919,150800,176215136,675,675,675,675,4
|
|
20230919,150700,176212436,675,677,677,675,1671
|
|
20230919,150600,175084469,676,676,676,676,986
|
|
20230919,150500,174417933,677,677,677,677,0
|
|
20230919,150400,174417933,677,677,677,677,10
|
|
20230919,150300,174411163,677,677,677,677,0
|
|
20230919,150200,174411163,677,677,677,677,1
|
|
20230919,150100,174410486,676,676,676,676,124
|
|
20230919,150000,174326662,677,677,677,677,0
|
|
20230919,145900,174326662,677,677,677,677,0
|
|
20230919,145800,174326662,677,677,677,677,1
|
|
20230919,145700,174325985,677,677,677,677,110
|
|
20230919,145600,174251515,677,677,677,677,30
|
|
20230919,145500,174231205,678,678,678,678,0
|
|
20230919,145400,174231205,678,678,678,678,0
|
|
20230919,145300,174231205,678,678,678,678,0
|
|
20230919,145200,174231205,678,678,678,678,0
|
|
20230919,145100,174231205,678,678,678,678,0
|
|
20230919,145000,174231205,678,678,678,678,16
|
|
20230919,144900,174220357,678,678,678,675,4795
|
|
20230919,144800,170983717,674,677,677,674,30049
|
|
20230919,144700,150697528,678,678,678,678,0
|
|
20230919,144600,150697528,678,677,678,677,6553
|
|
20230919,144500,146261146,679,679,679,679,0
|
|
20230919,144400,146261146,679,679,679,679,0
|
|
20230919,144300,146261146,679,678,679,678,41
|
|
20230919,144200,146233347,678,678,678,678,3
|
|
20230919,144100,146231313,679,679,679,679,1
|
|
20230919,144000,146230634,677,677,677,677,0
|
|
20230919,143900,146230634,677,677,677,677,0
|
|
20230919,143800,146230634,677,677,677,677,3250
|
|
20230919,143700,144030384,680,680,680,680,1
|
|
20230919,143600,144029704,680,680,680,680,0
|
|
20230919,143500,144029704,680,680,680,680,0
|
|
20230919,143400,144029704,680,680,680,680,0
|
|
20230919,143300,144029704,680,680,680,680,0
|
|
20230919,143200,144029704,680,680,680,680,0
|
|
20230919,143100,144029704,680,680,680,680,0
|
|
20230919,143000,144029704,680,680,680,680,45
|
|
20230919,142900,143999104,680,680,680,680,0
|
|
20230919,142800,143999104,680,680,680,680,35
|
|
20230919,142700,143975304,680,680,680,680,0
|
|
20230919,142600,143975304,680,680,680,680,0
|
|
20230919,142500,143975304,680,680,680,680,100
|
|
20230919,142400,143907304,680,680,680,680,0
|
|
20230919,142300,143907304,680,680,680,680,0
|
|
20230919,142200,143907304,680,680,680,680,0
|
|
20230919,142100,143907304,680,680,680,680,0
|
|
20230919,142000,143907304,680,680,680,680,1
|
|
20230919,141900,143906624,677,677,677,677,0
|
|
20230919,141800,143906624,677,677,677,677,0
|
|
20230919,141700,143906624,677,677,677,677,3000
|
|
20230919,141600,141875624,680,680,680,680,100
|
|
20230919,141500,141807624,680,680,680,680,0
|
|
20230919,141400,141807624,680,680,680,680,500
|
|
20230919,141300,141467624,680,680,680,680,0
|
|
20230919,141200,141467624,680,680,680,680,0
|
|
20230919,141100,141467624,680,680,680,680,0
|
|
20230919,141000,141467624,680,680,680,680,0
|
|
20230919,140900,141467624,680,680,680,680,0
|
|
20230919,140800,141467624,680,680,680,680,13
|
|
20230919,140700,141458784,680,680,680,680,0
|
|
20230919,140600,141458784,680,680,680,680,0
|
|
20230919,140500,141458784,680,680,680,680,0
|
|
20230919,140400,141458784,680,680,680,680,0
|
|
20230919,140300,141458784,680,680,680,680,0
|
|
20230919,140200,141458784,680,680,680,680,0
|
|
20230919,140100,141458784,680,680,680,680,0
|
|
20230919,140000,141458784,680,680,680,680,0
|
|
20230919,135900,141458784,680,680,680,680,0
|
|
20230919,135800,141458784,680,680,680,680,0
|
|
20230919,135700,141458784,680,680,680,680,0
|
|
20230919,135600,141458784,680,680,680,680,0
|
|
20230919,135500,141458784,680,680,680,680,0
|
|
20230919,135400,141458784,680,680,680,680,0
|
|
20230919,135300,141458784,680,680,680,680,0
|
|
20230919,135200,141458784,680,678,680,677,5065
|
|
20230919,135100,138026191,680,680,680,680,0
|
|
20230919,135000,138026191,680,680,680,680,0
|
|
20230919,134900,138026191,680,680,680,680,0
|
|
20230919,134800,138026191,680,680,680,680,0
|
|
20230919,134700,138026191,680,680,680,680,0
|
|
20230919,134600,138026191,680,680,680,680,0
|
|
20230919,134500,138026191,680,678,680,678,3
|
|
20230919,134400,138024154,680,678,680,678,4
|
|
20230919,134300,138021438,680,678,680,678,42
|
|
20230919,134200,137992957,680,680,680,680,0
|
|
20230919,134100,137992957,680,680,680,680,0
|
|
20230919,134000,137992957,680,680,680,680,0
|
|
20230919,133900,137992957,680,680,680,680,0
|
|
20230919,133800,137992957,680,680,680,680,0
|
|
20230919,133700,137992957,680,680,680,680,0
|
|
20230919,133600,137992957,680,680,680,680,0
|
|
20230919,133500,137992957,680,680,680,680,0
|
|
20230919,133400,137992957,680,680,680,680,0
|
|
20230919,133300,137992957,680,680,680,680,0
|
|
20230919,133200,137992957,680,680,680,680,6
|
|
20230919,133100,137988877,680,680,680,680,0
|
|
20230919,133000,137988877,680,680,680,680,0
|
|
20230919,132900,137988877,680,680,680,680,0
|
|
20230919,132800,137988877,680,680,680,680,0
|
|
20230919,132700,137988877,680,680,680,680,0
|
|
20230919,132600,137988877,680,680,680,680,20
|
|
20230919,132500,137975277,681,681,681,681,0
|
|
20230919,132400,137975277,681,681,681,681,0
|
|
20230919,132300,137975277,681,681,681,681,0
|
|
20230919,132200,137975277,681,681,681,681,0
|
|
20230919,132100,137975277,681,681,681,681,0
|
|
20230919,132000,137975277,681,681,681,681,0
|
|
20230919,131900,137975277,681,681,681,681,2
|
|
20230919,131800,137973915,681,681,681,681,0
|
|
20230919,131700,137973915,681,681,681,681,0
|
|
20230919,131600,137973915,681,681,681,681,0
|
|
20230919,131500,137973915,681,681,681,681,0
|
|
20230919,131400,137973915,681,680,681,680,621
|
|
20230919,131300,137551624,679,679,679,679,10
|
|
20230919,131200,137544834,680,680,680,680,0
|
|
20230919,131100,137544834,680,680,680,680,1
|
|
20230919,131000,137544154,679,679,679,679,30
|
|
20230919,130900,137523784,680,680,680,680,0
|
|
20230919,130800,137523784,680,680,680,680,0
|
|
20230919,130700,137523784,680,680,680,680,0
|
|
20230919,130600,137523784,680,680,680,680,1
|
|
20230919,130500,137523104,681,681,681,681,0
|
|
20230919,130400,137523104,681,680,681,680,119
|
|
20230919,130300,137442183,681,681,681,681,0
|
|
20230919,130200,137442183,681,679,681,679,63
|
|
20230919,130100,137399347,681,681,681,679,764
|
|
20230919,130000,136879205,679,679,681,679,801
|
|
20230919,125900,136335324,679,678,679,678,1619
|
|
20230919,125800,135237639,679,679,679,679,12
|
|
20230919,125700,135229491,679,679,679,679,0
|
|
20230919,125600,135229491,679,679,679,679,0
|
|
20230919,125500,135229491,679,679,679,679,2
|
|
20230919,125400,135228133,679,679,679,679,0
|
|
20230919,125300,135228133,679,678,679,678,3
|
|
20230919,125200,135226098,678,678,679,678,3
|
|
20230919,125100,135224063,678,679,679,678,53
|
|
20230919,125000,135188077,679,679,679,679,0
|
|
20230919,124900,135188077,679,679,679,679,0
|
|
20230919,124800,135188077,679,679,679,679,0
|
|
20230919,124700,135188077,679,679,679,679,1
|
|
20230919,124600,135187398,679,679,679,679,1
|
|
20230919,124500,135186719,679,679,679,679,0
|
|
20230919,124400,135186719,679,679,679,679,0
|
|
20230919,124300,135186719,679,678,679,678,37
|
|
20230919,124200,135161631,678,678,678,678,1
|
|
20230919,124100,135160953,678,678,678,678,0
|
|
20230919,124000,135160953,678,678,678,678,0
|
|
20230919,123900,135160953,678,678,678,678,102
|
|
20230919,123800,135091797,678,678,678,678,910
|
|
20230919,123700,134474817,679,679,679,679,0
|
|
20230919,123600,134474817,679,679,679,679,0
|
|
20230919,123500,134474817,679,679,679,679,22
|
|
20230919,123400,134459879,679,679,679,679,2
|
|
20230919,123300,134458521,679,679,679,679,988
|
|
20230919,123200,133787669,679,679,679,679,0
|
|
20230919,123100,133787669,679,679,679,679,0
|
|
20230919,123000,133787669,679,679,679,679,0
|
|
20230919,122900,133787669,679,679,679,679,1
|
|
20230919,122800,133786990,679,678,679,678,242
|
|
20230919,122700,133622913,678,678,678,678,86
|
|
20230919,122600,133564605,678,678,678,678,0
|
|
20230919,122500,133564605,678,678,678,678,10
|
|
20230919,122400,133557825,678,678,678,678,0
|
|
20230919,122300,133557825,678,678,678,678,423
|
|
20230919,122200,133271031,678,678,678,678,109
|
|
20230919,122100,133197129,678,678,678,678,4000
|
|
20230919,122000,130485129,678,678,678,678,0
|
|
20230919,121900,130485129,678,677,678,677,201
|
|
20230919,121800,130349051,678,678,678,678,0
|
|
20230919,121700,130349051,678,678,678,678,0
|
|
20230919,121600,130349051,678,678,678,678,80
|
|
20230919,121500,130294811,677,677,677,677,2782
|
|
20230919,121400,128411397,678,678,678,678,0
|
|
20230919,121300,128411397,678,678,678,678,40
|
|
20230919,121200,128384277,678,678,678,678,822
|
|
20230919,121100,127826961,678,678,678,678,1
|
|
20230919,121000,127826283,677,677,677,677,0
|
|
20230919,120900,127826283,677,677,677,677,0
|
|
20230919,120800,127826283,677,677,677,677,2245
|
|
20230919,120700,126306418,677,677,677,677,221
|
|
20230919,120600,126156801,677,677,677,677,0
|
|
20230919,120500,126156801,677,677,677,677,150
|
|
20230919,120400,126055251,677,677,677,677,0
|
|
20230919,120300,126055251,677,677,677,677,18
|
|
20230919,120200,126043065,677,677,677,677,0
|
|
20230919,120100,126043065,677,677,677,677,4
|
|
20230919,120000,126040357,677,677,677,677,0
|
|
20230919,115900,126040357,677,677,677,677,0
|
|
20230919,115800,126040357,677,677,677,677,83
|
|
20230919,115700,125984166,677,677,677,677,77
|
|
20230919,115600,125932037,677,677,677,677,292
|
|
20230919,115500,125734353,677,676,677,676,2
|
|
20230919,115400,125733000,675,679,679,675,24907
|
|
20230919,115300,108908284,677,677,677,677,0
|
|
20230919,115200,108908284,677,677,677,677,2000
|
|
20230919,115100,107554284,679,679,679,679,0
|
|
20230919,115000,107554284,679,679,679,679,0
|
|
20230919,114900,107554284,679,679,679,678,3876
|
|
20230919,114800,104926038,680,680,680,680,0
|
|
20230919,114700,104926038,680,680,680,680,0
|
|
20230919,114600,104926038,680,680,680,680,0
|
|
20230919,114500,104926038,680,680,680,680,11
|
|
20230919,114400,104918558,681,681,681,681,0
|
|
20230919,114300,104918558,681,681,681,681,0
|
|
20230919,114200,104918558,681,681,681,681,0
|
|
20230919,114100,104918558,681,681,681,681,0
|
|
20230919,114000,104918558,681,680,681,680,2
|
|
20230919,113900,104917197,681,681,681,681,2
|
|
20230919,113800,104915835,680,680,680,680,0
|
|
20230919,113700,104915835,680,680,680,680,246
|
|
20230919,113600,104748555,680,680,680,679,13440
|
|
20230919,113500,95619050,681,679,681,679,164
|
|
20230919,113400,95507690,679,679,679,679,164
|
|
20230919,113300,95396334,678,678,678,678,0
|
|
20230919,113200,95396334,678,681,681,678,45774
|
|
20230919,113100,64264805,682,682,682,682,317
|
|
20230919,113000,64048611,684,684,684,684,0
|
|
20230919,112900,64048611,684,684,684,684,0
|
|
20230919,112800,64048611,684,684,684,684,0
|
|
20230919,112700,64048611,684,684,684,684,0
|
|
20230919,112600,64048611,684,684,684,684,1
|
|
20230919,112500,64047927,684,684,684,684,0
|
|
20230919,112400,64047927,684,684,684,684,1
|
|
20230919,112300,64047243,682,682,682,682,18
|
|
20230919,112200,64034967,684,684,684,682,3
|
|
20230919,112100,64032917,682,684,684,682,3
|
|
20230919,112000,64030869,682,682,682,682,2
|
|
20230919,111900,64029505,682,682,682,682,1
|
|
20230919,111800,64028823,684,684,684,684,0
|
|
20230919,111700,64028823,684,684,684,684,0
|
|
20230919,111600,64028823,684,684,684,684,0
|
|
20230919,111500,64028823,684,684,684,684,0
|
|
20230919,111400,64028823,684,684,684,684,2
|
|
20230919,111300,64027455,684,684,684,684,0
|
|
20230919,111200,64027455,684,684,684,684,0
|
|
20230919,111100,64027455,684,684,684,684,0
|
|
20230919,111000,64027455,684,684,684,684,0
|
|
20230919,110900,64027455,684,684,684,684,0
|
|
20230919,110800,64027455,684,684,684,684,0
|
|
20230919,110700,64027455,684,684,684,684,0
|
|
20230919,110600,64027455,684,684,684,684,0
|
|
20230919,110500,64027455,684,684,684,684,10
|
|
20230919,110400,64020615,684,684,684,684,0
|
|
20230919,110300,64020615,684,684,684,684,0
|
|
20230919,110200,64020615,684,684,684,684,0
|
|
20230919,110100,64020615,684,684,684,684,0
|
|
20230919,110000,64020615,684,684,684,684,0
|
|
20230919,105900,64020615,684,684,684,684,0
|
|
20230919,105800,64020615,684,684,684,684,0
|
|
20230919,105700,64020615,684,684,684,684,0
|
|
20230919,105600,64020615,684,684,684,684,0
|
|
20230919,105500,64020615,684,684,684,684,10
|
|
20230919,105400,64013775,684,684,684,684,0
|
|
20230919,105300,64013775,684,684,684,684,0
|
|
20230919,105200,64013775,684,684,684,682,10
|
|
20230919,105100,64006937,684,684,684,684,0
|
|
20230919,105000,64006937,684,684,684,684,0
|
|
20230919,104900,64006937,684,684,684,684,0
|
|
20230919,104800,64006937,684,683,684,683,21
|
|
20230919,104700,63992593,684,684,684,684,0
|
|
20230919,104600,63992593,684,684,684,684,0
|
|
20230919,104500,63992593,684,684,684,684,0
|
|
20230919,104400,63992593,684,684,684,684,0
|
|
20230919,104300,63992593,684,684,684,684,0
|
|
20230919,104200,63992593,684,684,684,684,16
|
|
20230919,104100,63981649,685,685,685,685,0
|
|
20230919,104000,63981649,685,685,685,685,0
|
|
20230919,103900,63981649,685,685,685,685,0
|
|
20230919,103800,63981649,685,685,685,685,0
|
|
20230919,103700,63981649,685,685,685,685,25
|
|
20230919,103600,63964524,685,685,685,685,1
|
|
20230919,103500,63963839,684,684,684,684,0
|
|
20230919,103400,63963839,684,684,684,684,0
|
|
20230919,103300,63963839,684,683,684,683,6718
|
|
20230919,103200,59370437,684,684,684,684,0
|
|
20230919,103100,59370437,684,684,684,684,2
|
|
20230919,103000,59369069,681,681,681,681,178
|
|
20230919,102900,59247851,684,684,684,684,0
|
|
20230919,102800,59247851,684,684,684,684,1
|
|
20230919,102700,59247167,682,682,682,682,50
|
|
20230919,102600,59213067,684,684,684,684,4
|
|
20230919,102500,59210331,685,685,685,685,0
|
|
20230919,102400,59210331,685,685,685,685,0
|
|
20230919,102300,59210331,685,680,685,680,298
|
|
20230919,102200,59007676,680,681,681,680,21908
|
|
20230919,102100,44105261,685,685,685,685,0
|
|
20230919,102000,44105261,685,684,685,684,2200
|
|
20230919,101900,42599277,684,684,684,681,21926
|
|
20230919,101800,27667517,681,681,681,681,0
|
|
20230919,101700,27667517,681,682,685,681,737
|
|
20230919,101600,27165110,684,683,684,682,732
|
|
20230919,101500,26665810,683,683,683,683,1
|
|
20230919,101400,26665127,683,683,683,683,2
|
|
20230919,101300,26663761,686,686,686,686,0
|
|
20230919,101200,26663761,686,686,686,686,0
|
|
20230919,101100,26663761,686,686,686,686,0
|
|
20230919,101000,26663761,686,686,686,686,0
|
|
20230919,100900,26663761,686,686,686,686,0
|
|
20230919,100800,26663761,686,686,686,686,0
|
|
20230919,100700,26663761,686,686,686,686,0
|
|
20230919,100600,26663761,686,683,686,682,1956
|
|
20230919,100500,25329664,683,682,683,682,113
|
|
20230919,100400,25252590,683,683,683,683,0
|
|
20230919,100300,25252590,683,683,683,683,0
|
|
20230919,100200,25252590,683,683,683,683,454
|
|
20230919,100100,24942508,684,684,684,684,0
|
|
20230919,100000,24942508,684,684,684,684,87
|
|
20230919,095900,24883000,685,685,685,685,0
|
|
20230919,095800,24883000,685,685,685,685,0
|
|
20230919,095700,24883000,685,685,685,685,0
|
|
20230919,095600,24883000,685,685,685,685,0
|
|
20230919,095500,24883000,685,685,685,685,0
|
|
20230919,095400,24883000,685,685,685,685,0
|
|
20230919,095300,24883000,685,685,685,685,10
|
|
20230919,095200,24876150,685,685,685,685,0
|
|
20230919,095100,24876150,685,685,685,685,0
|
|
20230919,095000,24876150,685,685,685,685,47
|
|
20230919,094900,24843955,685,685,685,685,0
|
|
20230919,094800,24843955,685,685,685,685,10
|
|
20230919,094700,24837105,684,684,684,684,0
|
|
20230919,094600,24837105,684,684,684,684,12839
|
|
20230919,094500,16055229,685,685,686,685,219
|
|
20230919,094400,15905213,686,686,686,686,0
|
|
20230919,094300,15905213,686,686,686,686,2
|
|
20230919,094200,15903841,686,686,686,685,1231
|
|
20230919,094100,15060105,686,686,686,686,10
|
|
20230919,094000,15053245,686,686,686,686,0
|
|
20230919,093900,15053245,686,686,686,686,0
|
|
20230919,093800,15053245,686,686,686,686,3
|
|
20230919,093700,15051187,686,686,686,686,10
|
|
20230919,093600,15044327,686,685,687,685,2029
|
|
20230919,093500,13654416,689,687,689,686,246
|
|
20230919,093400,13485199,689,689,689,689,4
|
|
20230919,093300,13482443,689,689,689,689,4
|
|
20230919,093200,13479687,689,689,689,689,1095
|
|
20230919,093100,12725232,689,688,689,688,60
|
|
20230919,093000,12683902,688,686,689,686,534
|
|
20230919,092900,12317550,686,686,686,686,0
|
|
20230919,092800,12317550,686,686,686,686,0
|
|
20230919,092700,12317550,686,686,686,686,3
|
|
20230919,092600,12315492,685,685,686,685,315
|
|
20230919,092500,12099715,685,685,685,685,3010
|
|
20230919,092400,10037865,684,684,684,684,0
|
|
20230919,092300,10037865,684,684,684,684,0
|
|
20230919,092200,10037865,684,684,684,684,1196
|
|
20230919,092100,9219801,684,684,684,684,0
|
|
20230919,092000,9219801,684,684,684,684,5
|
|
20230919,091900,9216381,683,683,683,683,48
|
|
20230919,091800,9183597,683,684,684,683,102
|
|
20230919,091700,9113859,684,684,684,684,278
|
|
20230919,091600,8923707,684,684,684,684,74
|
|
20230919,091500,8873091,684,682,684,682,309
|
|
20230919,091400,8662351,684,684,684,684,0
|
|
20230919,091300,8662351,684,684,684,684,0
|
|
20230919,091200,8662351,684,684,684,684,515
|
|
20230919,091100,8310091,684,682,684,681,2837
|
|
20230919,091000,6376972,682,683,683,682,1000
|
|
20230919,090900,5694952,683,683,683,683,287
|
|
20230919,090800,5498931,683,684,684,683,714
|
|
20230919,090700,5011268,683,683,683,683,139
|
|
20230919,090600,4916331,682,681,682,681,1519
|
|
20230919,090500,3880892,682,683,683,682,1053
|
|
20230919,090400,3162693,683,683,683,682,4
|
|
20230919,090300,3159963,681,681,681,681,0
|
|
20230919,090200,3159963,681,681,681,681,12
|
|
20230919,090100,3151791,683,682,684,682,798
|
|
20230919,090000,2607549,681,681,681,681,3829
|