611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190800,150095663,684,684,684,684,10426
|
|
20230920,190700,150095663,684,684,684,684,0
|
|
20230920,190600,150095663,684,684,684,684,0
|
|
20230920,190500,150095663,684,684,684,684,0
|
|
20230920,190400,150095663,684,684,684,684,0
|
|
20230920,190300,150095663,684,684,684,684,0
|
|
20230920,190200,150095663,684,684,684,684,0
|
|
20230920,190100,150095663,684,684,684,684,0
|
|
20230920,190000,150095663,684,684,684,684,0
|
|
20230920,185900,150095663,684,684,684,684,0
|
|
20230920,185800,150095663,684,684,684,684,0
|
|
20230920,185700,150095663,684,684,684,684,0
|
|
20230920,185600,150095663,684,684,684,684,0
|
|
20230920,185500,150095663,684,684,684,684,0
|
|
20230920,185400,150095663,684,684,684,684,0
|
|
20230920,185300,150095663,684,684,684,684,0
|
|
20230920,185200,150095663,684,684,684,684,0
|
|
20230920,185100,150095663,684,684,684,684,0
|
|
20230920,185000,150095663,684,684,684,684,0
|
|
20230920,184900,150095663,684,684,684,684,0
|
|
20230920,184800,150095663,684,684,684,684,0
|
|
20230920,184700,150095663,684,684,684,684,0
|
|
20230920,184600,150095663,684,684,684,684,0
|
|
20230920,184500,150095663,684,684,684,684,0
|
|
20230920,184400,150095663,684,684,684,684,0
|
|
20230920,184300,150095663,684,684,684,684,0
|
|
20230920,184200,150095663,684,684,684,684,0
|
|
20230920,184100,150095663,684,684,684,684,0
|
|
20230920,184000,150095663,684,684,684,684,0
|
|
20230920,183900,150095663,684,684,684,684,0
|
|
20230920,183800,150095663,684,684,684,684,10426
|
|
20230920,183700,150095663,684,684,684,684,0
|
|
20230920,183600,150095663,684,684,684,684,0
|
|
20230920,183500,150095663,684,684,684,684,0
|
|
20230920,183400,150095663,684,684,684,684,0
|
|
20230920,183300,150095663,684,684,684,684,0
|
|
20230920,183200,150095663,684,684,684,684,0
|
|
20230920,183100,150095663,684,684,684,684,0
|
|
20230920,183000,150095663,684,684,684,684,0
|
|
20230920,182900,150095663,684,684,684,684,0
|
|
20230920,182800,150095663,684,684,684,684,0
|
|
20230920,182700,150095663,684,684,684,684,0
|
|
20230920,182600,150095663,684,684,684,684,0
|
|
20230920,182500,150095663,684,684,684,684,0
|
|
20230920,182400,150095663,684,684,684,684,0
|
|
20230920,182300,150095663,684,684,684,684,0
|
|
20230920,182200,150095663,684,684,684,684,0
|
|
20230920,182100,150095663,684,684,684,684,0
|
|
20230920,182000,150095663,684,684,684,684,0
|
|
20230920,181900,150095663,684,684,684,684,0
|
|
20230920,181800,150095663,684,684,684,684,0
|
|
20230920,181700,150095663,684,684,684,684,0
|
|
20230920,181600,150095663,684,684,684,684,0
|
|
20230920,181500,150095663,684,684,684,684,0
|
|
20230920,181400,150095663,684,684,684,684,0
|
|
20230920,181300,150095663,684,684,684,684,0
|
|
20230920,181200,150095663,684,684,684,684,0
|
|
20230920,181100,150095663,684,684,684,684,0
|
|
20230920,181000,150095663,684,684,684,684,0
|
|
20230920,180900,150095663,684,684,684,684,0
|
|
20230920,180800,150095663,684,684,684,684,10426
|
|
20230920,180700,150095663,684,684,684,684,0
|
|
20230920,180600,150095663,684,684,684,684,0
|
|
20230920,180500,150095663,684,684,684,684,0
|
|
20230920,180400,150095663,684,684,684,684,0
|
|
20230920,180300,150095663,684,684,684,684,0
|
|
20230920,180200,150095663,684,684,684,684,0
|
|
20230920,180100,150095663,684,684,684,684,0
|
|
20230920,180000,150095663,684,684,684,684,0
|
|
20230920,175900,150095663,684,684,684,684,0
|
|
20230920,175800,150095663,684,684,684,684,0
|
|
20230920,175700,150095663,684,684,684,684,0
|
|
20230920,175600,150095663,684,684,684,684,0
|
|
20230920,175500,150095663,684,684,684,684,0
|
|
20230920,175400,150095663,684,684,684,684,0
|
|
20230920,175300,150095663,684,684,684,684,0
|
|
20230920,175200,150095663,684,684,684,684,0
|
|
20230920,175100,150095663,684,684,684,684,0
|
|
20230920,175000,150095663,684,684,684,684,0
|
|
20230920,174900,150095663,684,684,684,684,0
|
|
20230920,174800,150095663,684,684,684,684,0
|
|
20230920,174700,150095663,684,684,684,684,0
|
|
20230920,174600,150095663,684,684,684,684,0
|
|
20230920,174500,150095663,684,684,684,684,0
|
|
20230920,174400,150095663,684,684,684,684,0
|
|
20230920,174300,150095663,684,684,684,684,0
|
|
20230920,174200,150095663,684,684,684,684,0
|
|
20230920,174100,150095663,684,684,684,684,0
|
|
20230920,174000,150095663,684,684,684,684,0
|
|
20230920,173900,150095663,684,684,684,684,0
|
|
20230920,173800,150095663,684,684,684,684,10426
|
|
20230920,173700,150095663,684,684,684,684,0
|
|
20230920,173600,150095663,684,684,684,684,0
|
|
20230920,173500,150095663,684,684,684,684,0
|
|
20230920,173400,150095663,684,684,684,684,0
|
|
20230920,173300,150095663,684,684,684,684,0
|
|
20230920,173200,150095663,684,684,684,684,0
|
|
20230920,173100,150095663,684,684,684,684,0
|
|
20230920,173000,150095663,684,684,684,684,0
|
|
20230920,172900,150095663,684,684,684,684,0
|
|
20230920,172800,150095663,684,684,684,684,0
|
|
20230920,172700,150095663,684,684,684,684,0
|
|
20230920,172600,150095663,684,684,684,684,0
|
|
20230920,172500,150095663,684,684,684,684,0
|
|
20230920,172400,150095663,684,684,684,684,0
|
|
20230920,172300,150095663,684,684,684,684,0
|
|
20230920,172200,150095663,684,684,684,684,0
|
|
20230920,172100,150095663,684,684,684,684,0
|
|
20230920,172000,150095663,684,684,684,684,0
|
|
20230920,171900,150095663,684,684,684,684,0
|
|
20230920,171800,150095663,684,684,684,684,0
|
|
20230920,171700,150095663,684,684,684,684,0
|
|
20230920,171600,150095663,684,684,684,684,0
|
|
20230920,171500,150095663,684,684,684,684,0
|
|
20230920,171400,150095663,684,684,684,684,0
|
|
20230920,171300,150095663,684,684,684,684,0
|
|
20230920,171200,150095663,684,684,684,684,0
|
|
20230920,171100,150095663,684,684,684,684,0
|
|
20230920,171000,150095663,684,684,684,684,0
|
|
20230920,170900,150095663,684,684,684,684,0
|
|
20230920,170800,150095663,684,684,684,684,10426
|
|
20230920,170700,150095663,684,684,684,684,0
|
|
20230920,170600,150095663,684,684,684,684,0
|
|
20230920,170500,150095663,684,684,684,684,0
|
|
20230920,170400,150095663,684,684,684,684,0
|
|
20230920,170300,150095663,684,684,684,684,0
|
|
20230920,170200,150095663,684,684,684,684,0
|
|
20230920,170100,150095663,684,684,684,684,0
|
|
20230920,170000,150095663,684,684,684,684,0
|
|
20230920,165900,150095663,684,684,684,684,0
|
|
20230920,165800,150095663,684,684,684,684,0
|
|
20230920,165700,150095663,684,684,684,684,0
|
|
20230920,165600,150095663,684,684,684,684,0
|
|
20230920,165500,150095663,684,684,684,684,0
|
|
20230920,165400,150095663,684,684,684,684,0
|
|
20230920,165300,150095663,684,684,684,684,0
|
|
20230920,165200,150095663,684,684,684,684,0
|
|
20230920,165100,150095663,684,684,684,684,0
|
|
20230920,165000,150095663,684,684,684,684,0
|
|
20230920,164900,150095663,684,684,684,684,0
|
|
20230920,164800,150095663,684,684,684,684,0
|
|
20230920,164700,150095663,684,684,684,684,0
|
|
20230920,164600,150095663,684,684,684,684,0
|
|
20230920,164500,150095663,684,684,684,684,0
|
|
20230920,164400,150095663,684,684,684,684,0
|
|
20230920,164300,150095663,684,684,684,684,0
|
|
20230920,164200,150095663,684,684,684,684,0
|
|
20230920,164100,150095663,684,684,684,684,0
|
|
20230920,164000,150095663,684,684,684,684,0
|
|
20230920,163900,150095663,684,684,684,684,0
|
|
20230920,163800,150095663,684,684,684,684,10426
|
|
20230920,163700,150095663,684,684,684,684,0
|
|
20230920,163600,150095663,684,684,684,684,0
|
|
20230920,163500,150095663,684,684,684,684,0
|
|
20230920,163400,150095663,684,684,684,684,0
|
|
20230920,163300,150095663,684,684,684,684,0
|
|
20230920,163200,150095663,684,684,684,684,0
|
|
20230920,163100,150095663,684,684,684,684,0
|
|
20230920,163000,150095663,684,684,684,684,0
|
|
20230920,162900,150095663,684,684,684,684,0
|
|
20230920,162800,150095663,684,684,684,684,0
|
|
20230920,162700,150095663,684,684,684,684,0
|
|
20230920,162600,150095663,684,684,684,684,0
|
|
20230920,162500,150095663,684,684,684,684,0
|
|
20230920,162400,150095663,684,684,684,684,0
|
|
20230920,162300,150095663,684,684,684,684,0
|
|
20230920,162200,150095663,684,684,684,684,0
|
|
20230920,162100,150095663,684,684,684,684,0
|
|
20230920,162000,150095663,684,684,684,684,0
|
|
20230920,161900,150095663,684,684,684,684,0
|
|
20230920,161800,150095663,684,684,684,684,0
|
|
20230920,161700,150095663,684,684,684,684,0
|
|
20230920,161600,150095663,684,684,684,684,0
|
|
20230920,161500,150095663,684,684,684,684,0
|
|
20230920,161400,150095663,684,684,684,684,0
|
|
20230920,161300,150095663,684,684,684,684,0
|
|
20230920,161200,150095663,684,684,684,684,0
|
|
20230920,161100,150095663,684,684,684,684,0
|
|
20230920,161000,150095663,684,684,684,684,0
|
|
20230920,160900,150095663,684,684,684,684,0
|
|
20230920,160800,150095663,684,684,684,684,10426
|
|
20230920,160700,150095663,684,684,684,684,0
|
|
20230920,160600,150095663,684,684,684,684,0
|
|
20230920,160500,150095663,684,684,684,684,0
|
|
20230920,160400,150095663,684,684,684,684,0
|
|
20230920,160300,150095663,684,684,684,684,0
|
|
20230920,160200,150095663,684,684,684,684,0
|
|
20230920,160100,150095663,684,684,684,684,0
|
|
20230920,160000,150095663,684,684,684,684,0
|
|
20230920,155900,150095663,684,684,684,684,0
|
|
20230920,155800,150095663,684,684,684,684,0
|
|
20230920,155700,150095663,684,684,684,684,0
|
|
20230920,155600,150095663,684,684,684,684,0
|
|
20230920,155500,150095663,684,684,684,684,0
|
|
20230920,155400,150095663,684,684,684,684,0
|
|
20230920,155300,150095663,684,684,684,684,0
|
|
20230920,155200,150095663,684,684,684,684,0
|
|
20230920,155100,150095663,684,684,684,684,0
|
|
20230920,155000,150095663,684,684,684,684,0
|
|
20230920,154900,150095663,684,684,684,684,0
|
|
20230920,154800,150095663,684,684,684,684,0
|
|
20230920,154700,150095663,684,684,684,684,0
|
|
20230920,154600,150095663,684,684,684,684,0
|
|
20230920,154500,150095663,684,684,684,684,0
|
|
20230920,154400,150095663,684,684,684,684,0
|
|
20230920,154300,150095663,684,684,684,684,0
|
|
20230920,154200,150095663,684,684,684,684,0
|
|
20230920,154100,150095663,684,684,684,684,0
|
|
20230920,154000,150095663,684,684,684,684,0
|
|
20230920,153900,150095663,684,684,684,684,0
|
|
20230920,153800,150095663,684,684,684,684,10426
|
|
20230920,153700,150095663,684,684,684,684,0
|
|
20230920,153600,150095663,684,684,684,684,0
|
|
20230920,153500,150095663,684,684,684,684,0
|
|
20230920,153400,150095663,684,684,684,684,0
|
|
20230920,153300,150095663,684,684,684,684,0
|
|
20230920,153200,150095663,684,684,684,684,0
|
|
20230920,153100,150095663,684,684,684,684,0
|
|
20230920,153000,150095663,684,684,684,684,10426
|
|
20230920,152900,142964279,681,681,681,681,0
|
|
20230920,152800,142964279,681,681,681,681,0
|
|
20230920,152700,142964279,681,681,681,681,0
|
|
20230920,152600,142964279,681,681,681,681,0
|
|
20230920,152500,142964279,681,681,681,681,0
|
|
20230920,152400,142964279,681,681,681,681,0
|
|
20230920,152300,142964279,681,681,681,681,0
|
|
20230920,152200,142964279,681,681,681,681,0
|
|
20230920,152100,142964279,681,681,681,681,0
|
|
20230920,152000,142964279,681,681,681,681,0
|
|
20230920,151900,142964279,681,681,681,680,301
|
|
20230920,151800,142759571,681,681,681,681,20
|
|
20230920,151700,142745951,683,683,683,683,0
|
|
20230920,151600,142745951,683,683,683,683,0
|
|
20230920,151500,142745951,683,683,683,683,1
|
|
20230920,151400,142745268,680,680,680,680,150
|
|
20230920,151300,142643268,679,679,679,679,0
|
|
20230920,151200,142643268,679,680,680,679,11255
|
|
20230920,151100,135001108,683,683,683,683,1
|
|
20230920,151000,135000425,683,682,683,679,5001
|
|
20230920,150900,131598688,683,683,683,683,56
|
|
20230920,150800,131560440,683,683,683,683,0
|
|
20230920,150700,131560440,683,683,683,683,0
|
|
20230920,150600,131560440,683,681,683,681,501
|
|
20230920,150500,131219257,683,683,683,683,3
|
|
20230920,150400,131217208,683,681,683,681,822
|
|
20230920,150300,130657424,681,681,681,681,0
|
|
20230920,150200,130657424,681,681,681,681,0
|
|
20230920,150100,130657424,681,681,681,681,55
|
|
20230920,150000,130619969,681,682,682,681,19224
|
|
20230920,145900,117526924,683,683,683,683,33
|
|
20230920,145800,117504385,683,683,683,683,0
|
|
20230920,145700,117504385,683,683,683,683,9
|
|
20230920,145600,117498238,683,683,683,683,8
|
|
20230920,145500,117492774,682,682,682,682,500
|
|
20230920,145400,117151774,683,683,683,683,14
|
|
20230920,145300,117142212,683,683,683,683,0
|
|
20230920,145200,117142212,683,681,683,681,1371
|
|
20230920,145100,116208559,682,682,682,682,12
|
|
20230920,145000,116200375,682,682,682,682,0
|
|
20230920,144900,116200375,682,682,682,682,0
|
|
20230920,144800,116200375,682,682,682,682,440
|
|
20230920,144700,115900295,682,682,682,682,6
|
|
20230920,144600,115896203,682,681,682,681,353
|
|
20230920,144500,115655809,682,683,683,682,106
|
|
20230920,144400,115583417,683,683,683,683,0
|
|
20230920,144300,115583417,683,683,683,683,55
|
|
20230920,144200,115545852,683,683,683,683,16
|
|
20230920,144100,115534924,683,683,683,683,0
|
|
20230920,144000,115534924,683,683,683,683,0
|
|
20230920,143900,115534924,683,683,683,683,1
|
|
20230920,143800,115534241,681,681,681,681,99
|
|
20230920,143700,115466822,683,683,683,683,0
|
|
20230920,143600,115466822,683,683,683,683,0
|
|
20230920,143500,115466822,683,683,683,683,0
|
|
20230920,143400,115466822,683,683,683,683,0
|
|
20230920,143300,115466822,683,683,683,683,0
|
|
20230920,143200,115466822,683,683,683,683,0
|
|
20230920,143100,115466822,683,683,683,683,0
|
|
20230920,143000,115466822,683,683,683,683,0
|
|
20230920,142900,115466822,683,683,683,683,0
|
|
20230920,142800,115466822,683,683,683,683,0
|
|
20230920,142700,115466822,683,683,683,683,0
|
|
20230920,142600,115466822,683,683,683,683,0
|
|
20230920,142500,115466822,683,683,683,683,0
|
|
20230920,142400,115466822,683,683,683,683,0
|
|
20230920,142300,115466822,683,683,683,683,0
|
|
20230920,142200,115466822,683,683,683,683,0
|
|
20230920,142100,115466822,683,683,683,683,0
|
|
20230920,142000,115466822,683,683,683,683,1
|
|
20230920,141900,115466139,680,680,680,680,0
|
|
20230920,141800,115466139,680,680,680,680,0
|
|
20230920,141700,115466139,680,680,680,680,0
|
|
20230920,141600,115466139,680,681,681,680,761
|
|
20230920,141500,114948132,683,683,683,683,0
|
|
20230920,141400,114948132,683,683,683,683,20
|
|
20230920,141300,114934472,683,683,683,683,0
|
|
20230920,141200,114934472,683,683,683,683,0
|
|
20230920,141100,114934472,683,683,683,683,20
|
|
20230920,141000,114920812,683,683,683,683,0
|
|
20230920,140900,114920812,683,683,683,683,0
|
|
20230920,140800,114920812,683,683,683,683,50
|
|
20230920,140700,114886662,683,683,683,683,0
|
|
20230920,140600,114886662,683,683,683,683,0
|
|
20230920,140500,114886662,683,683,683,683,0
|
|
20230920,140400,114886662,683,683,683,683,138
|
|
20230920,140300,114792408,683,683,683,683,1
|
|
20230920,140200,114791725,681,683,683,681,8
|
|
20230920,140100,114786269,681,683,683,681,12
|
|
20230920,140000,114778085,682,684,684,682,332
|
|
20230920,135900,114551657,683,683,683,683,3
|
|
20230920,135800,114549608,684,684,684,684,0
|
|
20230920,135700,114549608,684,684,684,684,0
|
|
20230920,135600,114549608,684,684,684,684,0
|
|
20230920,135500,114549608,684,684,684,684,1
|
|
20230920,135400,114548924,681,682,682,681,741
|
|
20230920,135300,114043822,684,683,684,683,97
|
|
20230920,135200,113977569,683,683,683,683,0
|
|
20230920,135100,113977569,683,683,683,683,0
|
|
20230920,135000,113977569,683,683,683,683,1
|
|
20230920,134900,113976886,684,684,684,684,0
|
|
20230920,134800,113976886,684,684,684,684,0
|
|
20230920,134700,113976886,684,684,684,684,0
|
|
20230920,134600,113976886,684,682,684,682,19
|
|
20230920,134500,113963926,684,684,684,684,0
|
|
20230920,134400,113963926,684,684,684,684,0
|
|
20230920,134300,113963926,684,684,684,684,0
|
|
20230920,134200,113963926,684,684,684,684,0
|
|
20230920,134100,113963926,684,684,684,684,0
|
|
20230920,134000,113963926,684,684,684,684,0
|
|
20230920,133900,113963926,684,684,684,684,0
|
|
20230920,133800,113963926,684,684,684,684,0
|
|
20230920,133700,113963926,684,684,684,684,1
|
|
20230920,133600,113963242,683,683,683,683,29
|
|
20230920,133500,113943435,684,684,684,684,0
|
|
20230920,133400,113943435,684,684,684,684,0
|
|
20230920,133300,113943435,684,684,684,684,0
|
|
20230920,133200,113943435,684,684,684,684,0
|
|
20230920,133100,113943435,684,684,684,684,0
|
|
20230920,133000,113943435,684,684,684,684,0
|
|
20230920,132900,113943435,684,684,684,684,0
|
|
20230920,132800,113943435,684,684,684,684,0
|
|
20230920,132700,113943435,684,684,684,684,0
|
|
20230920,132600,113943435,684,684,684,684,0
|
|
20230920,132500,113943435,684,684,684,684,0
|
|
20230920,132400,113943435,684,684,684,684,0
|
|
20230920,132300,113943435,684,684,684,684,0
|
|
20230920,132200,113943435,684,684,684,684,0
|
|
20230920,132100,113943435,684,684,684,684,0
|
|
20230920,132000,113943435,684,684,684,684,0
|
|
20230920,131900,113943435,684,684,684,684,0
|
|
20230920,131800,113943435,684,684,684,684,0
|
|
20230920,131700,113943435,684,683,684,683,2
|
|
20230920,131600,113942068,680,681,681,680,7018
|
|
20230920,131500,109169432,684,684,684,684,0
|
|
20230920,131400,109169432,684,684,684,684,0
|
|
20230920,131300,109169432,684,684,684,684,0
|
|
20230920,131200,109169432,684,684,684,684,0
|
|
20230920,131100,109169432,684,684,684,684,0
|
|
20230920,131000,109169432,684,684,684,684,0
|
|
20230920,130900,109169432,684,684,684,684,0
|
|
20230920,130800,109169432,684,681,684,681,125
|
|
20230920,130700,109084304,682,682,682,682,10
|
|
20230920,130600,109077484,682,682,682,682,16
|
|
20230920,130500,109066572,684,684,684,684,0
|
|
20230920,130400,109066572,684,684,684,684,0
|
|
20230920,130300,109066572,684,684,684,684,1
|
|
20230920,130200,109065888,684,686,686,684,48160
|
|
20230920,130100,76124050,685,685,685,685,2
|
|
20230920,130000,76122680,686,686,686,686,0
|
|
20230920,125900,76122680,686,686,686,686,0
|
|
20230920,125800,76122680,686,686,686,686,0
|
|
20230920,125700,76122680,686,684,686,684,12
|
|
20230920,125600,76114470,684,684,684,684,4490
|
|
20230920,125500,73043310,686,685,686,685,3
|
|
20230920,125400,73041254,684,684,684,684,0
|
|
20230920,125300,73041254,684,685,685,684,15262
|
|
20230920,125200,62600643,686,686,686,686,14
|
|
20230920,125100,62591039,686,686,686,686,0
|
|
20230920,125000,62591039,686,686,686,686,0
|
|
20230920,124900,62591039,686,686,686,686,0
|
|
20230920,124800,62591039,686,686,686,686,0
|
|
20230920,124700,62591039,686,686,686,686,0
|
|
20230920,124600,62591039,686,686,686,686,0
|
|
20230920,124500,62591039,686,686,686,686,0
|
|
20230920,124400,62591039,686,686,686,686,0
|
|
20230920,124300,62591039,686,686,686,686,0
|
|
20230920,124200,62591039,686,686,686,686,19
|
|
20230920,124100,62578005,686,686,686,686,0
|
|
20230920,124000,62578005,686,686,686,686,0
|
|
20230920,123900,62578005,686,686,686,686,0
|
|
20230920,123800,62578005,686,686,686,686,0
|
|
20230920,123700,62578005,686,686,686,686,0
|
|
20230920,123600,62578005,686,686,686,686,13
|
|
20230920,123500,62569087,686,686,686,686,0
|
|
20230920,123400,62569087,686,686,686,686,5
|
|
20230920,123300,62565657,686,686,686,686,1500
|
|
20230920,123200,61536657,686,686,686,686,10
|
|
20230920,123100,61529797,686,686,686,686,0
|
|
20230920,123000,61529797,686,686,686,686,1290
|
|
20230920,122900,60644857,686,686,686,686,89
|
|
20230920,122800,60583803,686,686,686,686,0
|
|
20230920,122700,60583803,686,686,686,686,0
|
|
20230920,122600,60583803,686,686,686,686,153
|
|
20230920,122500,60478845,686,686,686,686,0
|
|
20230920,122400,60478845,686,686,686,686,0
|
|
20230920,122300,60478845,686,686,686,686,0
|
|
20230920,122200,60478845,686,686,686,686,0
|
|
20230920,122100,60478845,686,686,686,686,2
|
|
20230920,122000,60477473,686,686,686,686,0
|
|
20230920,121900,60477473,686,686,686,686,1249
|
|
20230920,121800,59620659,686,686,686,686,1500
|
|
20230920,121700,58591659,687,687,687,687,0
|
|
20230920,121600,58591659,687,687,687,687,0
|
|
20230920,121500,58591659,687,687,687,687,0
|
|
20230920,121400,58591659,687,687,687,687,0
|
|
20230920,121300,58591659,687,687,687,687,0
|
|
20230920,121200,58591659,687,687,687,687,0
|
|
20230920,121100,58591659,687,687,687,687,0
|
|
20230920,121000,58591659,687,687,687,687,0
|
|
20230920,120900,58591659,687,687,687,687,0
|
|
20230920,120800,58591659,687,687,687,687,0
|
|
20230920,120700,58591659,687,687,687,687,0
|
|
20230920,120600,58591659,687,687,687,687,0
|
|
20230920,120500,58591659,687,687,687,687,0
|
|
20230920,120400,58591659,687,687,687,687,0
|
|
20230920,120300,58591659,687,687,687,687,0
|
|
20230920,120200,58591659,687,686,687,686,179
|
|
20230920,120100,58468861,687,687,687,687,0
|
|
20230920,120000,58468861,687,687,687,687,100
|
|
20230920,115900,58400161,687,687,687,687,1
|
|
20230920,115800,58399474,686,686,686,686,0
|
|
20230920,115700,58399474,686,686,686,686,1
|
|
20230920,115600,58398788,687,687,687,687,0
|
|
20230920,115500,58398788,687,687,687,687,1
|
|
20230920,115400,58398101,687,687,687,687,0
|
|
20230920,115300,58398101,687,687,687,687,0
|
|
20230920,115200,58398101,687,687,687,687,0
|
|
20230920,115100,58398101,687,687,687,687,0
|
|
20230920,115000,58398101,687,687,687,687,0
|
|
20230920,114900,58398101,687,687,687,687,0
|
|
20230920,114800,58398101,687,687,687,687,0
|
|
20230920,114700,58398101,687,687,687,687,0
|
|
20230920,114600,58398101,687,687,687,687,0
|
|
20230920,114500,58398101,687,687,687,687,0
|
|
20230920,114400,58398101,687,687,687,687,1
|
|
20230920,114300,58397414,686,686,686,686,0
|
|
20230920,114200,58397414,686,686,686,686,1
|
|
20230920,114100,58396728,686,686,686,686,0
|
|
20230920,114000,58396728,686,686,686,686,4
|
|
20230920,113900,58393984,687,687,687,687,0
|
|
20230920,113800,58393984,687,687,687,687,0
|
|
20230920,113700,58393984,687,687,687,687,1
|
|
20230920,113600,58393297,686,686,686,686,301
|
|
20230920,113500,58186811,686,686,686,686,2
|
|
20230920,113400,58185439,686,686,686,686,2
|
|
20230920,113300,58184067,686,686,686,686,0
|
|
20230920,113200,58184067,686,686,686,686,5
|
|
20230920,113100,58180637,686,686,686,686,0
|
|
20230920,113000,58180637,686,686,686,686,28
|
|
20230920,112900,58161429,686,686,686,686,1441
|
|
20230920,112800,57172903,685,685,685,685,1187
|
|
20230920,112700,56359808,685,685,685,685,37
|
|
20230920,112600,56334463,685,685,685,685,28
|
|
20230920,112500,56315283,685,685,685,685,1
|
|
20230920,112400,56314598,685,686,686,685,689
|
|
20230920,112300,55842620,686,686,686,686,0
|
|
20230920,112200,55842620,686,686,686,686,0
|
|
20230920,112100,55842620,686,685,686,685,1021
|
|
20230920,112000,55142234,685,685,685,685,38
|
|
20230920,111900,55116204,686,686,686,686,53
|
|
20230920,111800,55079846,686,685,686,685,312
|
|
20230920,111700,54866125,685,685,685,685,915
|
|
20230920,111600,54239350,686,686,686,685,14
|
|
20230920,111500,54229748,685,686,686,685,15
|
|
20230920,111400,54219463,686,686,686,686,0
|
|
20230920,111300,54219463,686,686,686,685,62
|
|
20230920,111200,54176933,685,685,685,685,12
|
|
20230920,111100,54168713,686,685,686,685,324
|
|
20230920,111000,53946772,686,686,686,686,7
|
|
20230920,110900,53941970,685,685,685,685,1125
|
|
20230920,110800,53171345,685,682,685,682,13974
|
|
20230920,110700,43613992,682,682,682,682,0
|
|
20230920,110600,43613992,682,682,682,682,0
|
|
20230920,110500,43613992,682,682,682,682,0
|
|
20230920,110400,43613992,682,682,682,682,0
|
|
20230920,110300,43613992,682,682,682,682,0
|
|
20230920,110200,43613992,682,682,682,682,0
|
|
20230920,110100,43613992,682,682,682,682,0
|
|
20230920,110000,43613992,682,682,682,682,0
|
|
20230920,105900,43613992,682,682,682,682,0
|
|
20230920,105800,43613992,682,682,682,682,2
|
|
20230920,105700,43612628,680,680,680,680,1000
|
|
20230920,105600,42932628,682,682,682,682,0
|
|
20230920,105500,42932628,682,682,682,682,0
|
|
20230920,105400,42932628,682,682,682,682,0
|
|
20230920,105300,42932628,682,682,682,682,1
|
|
20230920,105200,42931946,681,680,681,680,30
|
|
20230920,105100,42911526,680,680,680,680,0
|
|
20230920,105000,42911526,680,680,680,680,0
|
|
20230920,104900,42911526,680,680,680,680,0
|
|
20230920,104800,42911526,680,680,680,680,0
|
|
20230920,104700,42911526,680,680,680,680,4512
|
|
20230920,104600,39843366,680,680,680,680,1500
|
|
20230920,104500,38823366,680,680,680,680,0
|
|
20230920,104400,38823366,680,680,680,680,0
|
|
20230920,104300,38823366,680,680,680,680,0
|
|
20230920,104200,38823366,680,680,680,680,0
|
|
20230920,104100,38823366,680,680,680,680,0
|
|
20230920,104000,38823366,680,680,680,680,5
|
|
20230920,103900,38819966,679,680,680,679,642
|
|
20230920,103800,38383606,680,680,680,680,0
|
|
20230920,103700,38383606,680,680,680,680,1
|
|
20230920,103600,38382926,680,679,680,679,1501
|
|
20230920,103500,37362276,679,679,679,679,71
|
|
20230920,103400,37314067,679,679,679,679,0
|
|
20230920,103300,37314067,679,679,679,679,130
|
|
20230920,103200,37225797,679,679,679,679,17
|
|
20230920,103100,37214254,680,680,680,680,0
|
|
20230920,103000,37214254,680,679,680,679,45
|
|
20230920,102900,37183684,679,679,679,679,15
|
|
20230920,102800,37173499,679,679,679,679,8
|
|
20230920,102700,37168067,680,679,680,679,185
|
|
20230920,102600,37042451,680,680,680,680,0
|
|
20230920,102500,37042451,680,680,680,680,0
|
|
20230920,102400,37042451,680,680,680,680,0
|
|
20230920,102300,37042451,680,680,680,680,2
|
|
20230920,102200,37041091,680,680,680,680,0
|
|
20230920,102100,37041091,680,680,680,680,0
|
|
20230920,102000,37041091,680,680,680,680,0
|
|
20230920,101900,37041091,680,680,680,680,500
|
|
20230920,101800,36701091,680,680,680,680,0
|
|
20230920,101700,36701091,680,680,680,679,108
|
|
20230920,101600,36627652,680,680,680,680,0
|
|
20230920,101500,36627652,680,680,680,680,200
|
|
20230920,101400,36491652,683,683,683,683,4
|
|
20230920,101300,36488920,683,683,683,683,1
|
|
20230920,101200,36488237,682,682,682,682,247
|
|
20230920,101100,36319783,682,682,682,682,0
|
|
20230920,101000,36319783,682,682,682,682,0
|
|
20230920,100900,36319783,682,682,682,682,0
|
|
20230920,100800,36319783,682,682,682,682,0
|
|
20230920,100700,36319783,682,682,682,682,0
|
|
20230920,100600,36319783,682,680,682,680,3009
|
|
20230920,100500,34267649,682,682,682,682,10
|
|
20230920,100400,34260829,682,682,682,682,10
|
|
20230920,100300,34254009,682,682,682,682,0
|
|
20230920,100200,34254009,682,682,682,682,83
|
|
20230920,100100,34197403,683,683,683,683,0
|
|
20230920,100000,34197403,683,683,683,683,0
|
|
20230920,095900,34197403,683,683,683,683,0
|
|
20230920,095800,34197403,683,683,683,683,0
|
|
20230920,095700,34197403,683,683,683,683,0
|
|
20230920,095600,34197403,683,683,683,683,60
|
|
20230920,095500,34156423,683,683,683,683,0
|
|
20230920,095400,34156423,683,683,683,683,0
|
|
20230920,095300,34156423,683,683,683,683,73
|
|
20230920,095200,34106564,683,683,683,683,0
|
|
20230920,095100,34106564,683,683,683,683,1
|
|
20230920,095000,34105881,682,682,683,682,3
|
|
20230920,094900,34103834,682,681,682,677,12445
|
|
20230920,094800,25653544,684,684,684,684,0
|
|
20230920,094700,25653544,684,682,684,682,503
|
|
20230920,094600,25310494,682,682,682,682,1000
|
|
20230920,094500,24628494,684,684,684,683,2000
|
|
20230920,094400,23260817,684,684,684,684,1
|
|
20230920,094300,23260133,680,680,680,680,9181
|
|
20230920,094200,17017053,680,683,683,680,2663
|
|
20230920,094100,15205727,683,683,683,683,0
|
|
20230920,094000,15205727,683,683,683,683,1986
|
|
20230920,093900,13849289,684,683,684,683,1091
|
|
20230920,093800,13103073,684,684,684,684,1
|
|
20230920,093700,13102389,684,684,684,684,1
|
|
20230920,093600,13101705,683,684,684,683,2419
|
|
20230920,093500,11449210,684,683,684,683,439
|
|
20230920,093400,11149372,683,683,683,683,2
|
|
20230920,093300,11148006,683,683,683,683,1
|
|
20230920,093200,11147323,683,683,683,683,11
|
|
20230920,093100,11139810,683,681,683,681,151
|
|
20230920,093000,11036977,680,682,682,680,320
|
|
20230920,092900,10819345,684,684,684,684,15
|
|
20230920,092800,10809085,684,684,684,684,0
|
|
20230920,092700,10809085,684,683,684,683,2
|
|
20230920,092600,10807718,682,684,684,682,16
|
|
20230920,092500,10796786,684,684,684,684,20
|
|
20230920,092400,10783106,684,684,684,684,0
|
|
20230920,092300,10783106,684,684,684,684,3
|
|
20230920,092200,10781054,684,683,684,683,200
|
|
20230920,092100,10644256,684,682,684,682,5
|
|
20230920,092000,10640841,684,684,684,684,1
|
|
20230920,091900,10640157,680,681,681,680,2263
|
|
20230920,091800,9100222,682,682,682,682,501
|
|
20230920,091700,8758540,684,684,684,684,11
|
|
20230920,091600,8751016,680,680,680,680,0
|
|
20230920,091500,8751016,680,681,681,680,886
|
|
20230920,091400,8148315,682,682,682,680,627
|
|
20230920,091300,7721669,683,683,683,683,0
|
|
20230920,091200,7721669,683,683,683,683,173
|
|
20230920,091100,7603510,683,681,685,681,2081
|
|
20230920,091000,6186288,685,685,685,685,0
|
|
20230920,090900,6186288,685,685,685,685,13
|
|
20230920,090800,6177383,680,684,684,680,2066
|
|
20230920,090700,4765326,685,685,685,685,1915
|
|
20230920,090600,3453551,686,686,686,686,0
|
|
20230920,090500,3453551,686,685,686,685,120
|
|
20230920,090400,3371240,684,684,684,684,27
|
|
20230920,090300,3352772,688,687,688,687,1468
|
|
20230920,090200,2342799,688,685,688,685,1848
|
|
20230920,090100,1076906,685,685,685,685,1
|
|
20230920,090000,1076221,679,679,679,679,1584
|