620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191700,180579140,652,652,652,652,4645
|
|
20230922,191600,180579140,652,652,652,652,0
|
|
20230922,191500,180579140,652,652,652,652,0
|
|
20230922,191400,180579140,652,652,652,652,0
|
|
20230922,191300,180579140,652,652,652,652,0
|
|
20230922,191200,180579140,652,652,652,652,0
|
|
20230922,191100,180579140,652,652,652,652,0
|
|
20230922,191000,180579140,652,652,652,652,0
|
|
20230922,190900,180579140,652,652,652,652,0
|
|
20230922,190800,180579140,652,652,652,652,0
|
|
20230922,190700,180579140,652,652,652,652,0
|
|
20230922,190600,180579140,652,652,652,652,0
|
|
20230922,190500,180579140,652,652,652,652,0
|
|
20230922,190400,180579140,652,652,652,652,0
|
|
20230922,190300,180579140,652,652,652,652,0
|
|
20230922,190200,180579140,652,652,652,652,0
|
|
20230922,190100,180579140,652,652,652,652,0
|
|
20230922,190000,180579140,652,652,652,652,0
|
|
20230922,185900,180579140,652,652,652,652,0
|
|
20230922,185800,180579140,652,652,652,652,0
|
|
20230922,185700,180579140,652,652,652,652,0
|
|
20230922,185600,180579140,652,652,652,652,0
|
|
20230922,185500,180579140,652,652,652,652,0
|
|
20230922,185400,180579140,652,652,652,652,0
|
|
20230922,185300,180579140,652,652,652,652,0
|
|
20230922,185200,180579140,652,652,652,652,0
|
|
20230922,185100,180579140,652,652,652,652,0
|
|
20230922,185000,180579140,652,652,652,652,0
|
|
20230922,184900,180579140,652,652,652,652,0
|
|
20230922,184800,180579140,652,652,652,652,0
|
|
20230922,184700,180579140,652,652,652,652,4645
|
|
20230922,184600,180579140,652,652,652,652,0
|
|
20230922,184500,180579140,652,652,652,652,0
|
|
20230922,184400,180579140,652,652,652,652,0
|
|
20230922,184300,180579140,652,652,652,652,0
|
|
20230922,184200,180579140,652,652,652,652,0
|
|
20230922,184100,180579140,652,652,652,652,0
|
|
20230922,184000,180579140,652,652,652,652,0
|
|
20230922,183900,180579140,652,652,652,652,0
|
|
20230922,183800,180579140,652,652,652,652,0
|
|
20230922,183700,180579140,652,652,652,652,0
|
|
20230922,183600,180579140,652,652,652,652,0
|
|
20230922,183500,180579140,652,652,652,652,0
|
|
20230922,183400,180579140,652,652,652,652,0
|
|
20230922,183300,180579140,652,652,652,652,0
|
|
20230922,183200,180579140,652,652,652,652,0
|
|
20230922,183100,180579140,652,652,652,652,0
|
|
20230922,183000,180579140,652,652,652,652,0
|
|
20230922,182900,180579140,652,652,652,652,0
|
|
20230922,182800,180579140,652,652,652,652,0
|
|
20230922,182700,180579140,652,652,652,652,0
|
|
20230922,182600,180579140,652,652,652,652,0
|
|
20230922,182500,180579140,652,652,652,652,0
|
|
20230922,182400,180579140,652,652,652,652,0
|
|
20230922,182300,180579140,652,652,652,652,0
|
|
20230922,182200,180579140,652,652,652,652,0
|
|
20230922,182100,180579140,652,652,652,652,0
|
|
20230922,182000,180579140,652,652,652,652,0
|
|
20230922,181900,180579140,652,652,652,652,0
|
|
20230922,181800,180579140,652,652,652,652,0
|
|
20230922,181700,180579140,652,652,652,652,4645
|
|
20230922,181600,180579140,652,652,652,652,0
|
|
20230922,181500,180579140,652,652,652,652,0
|
|
20230922,181400,180579140,652,652,652,652,0
|
|
20230922,181300,180579140,652,652,652,652,0
|
|
20230922,181200,180579140,652,652,652,652,0
|
|
20230922,181100,180579140,652,652,652,652,0
|
|
20230922,181000,180579140,652,652,652,652,0
|
|
20230922,180900,180579140,652,652,652,652,0
|
|
20230922,180800,180579140,652,652,652,652,0
|
|
20230922,180700,180579140,652,652,652,652,0
|
|
20230922,180600,180579140,652,652,652,652,0
|
|
20230922,180500,180579140,652,652,652,652,0
|
|
20230922,180400,180579140,652,652,652,652,0
|
|
20230922,180300,180579140,652,652,652,652,0
|
|
20230922,180200,180579140,652,652,652,652,0
|
|
20230922,180100,180579140,652,652,652,652,0
|
|
20230922,180000,180579140,652,652,652,652,0
|
|
20230922,175900,180579140,652,652,652,652,0
|
|
20230922,175800,180579140,652,652,652,652,0
|
|
20230922,175700,180579140,652,652,652,652,0
|
|
20230922,175600,180579140,652,652,652,652,0
|
|
20230922,175500,180579140,652,652,652,652,0
|
|
20230922,175400,180579140,652,652,652,652,0
|
|
20230922,175300,180579140,652,652,652,652,0
|
|
20230922,175200,180579140,652,652,652,652,0
|
|
20230922,175100,180579140,652,652,652,652,0
|
|
20230922,175000,180579140,652,652,652,652,0
|
|
20230922,174900,180579140,652,652,652,652,0
|
|
20230922,174800,180579140,652,652,652,652,0
|
|
20230922,174700,180579140,652,652,652,652,4645
|
|
20230922,174600,180579140,652,652,652,652,0
|
|
20230922,174500,180579140,652,652,652,652,0
|
|
20230922,174400,180579140,652,652,652,652,0
|
|
20230922,174300,180579140,652,652,652,652,0
|
|
20230922,174200,180579140,652,652,652,652,0
|
|
20230922,174100,180579140,652,652,652,652,0
|
|
20230922,174000,180579140,652,652,652,652,0
|
|
20230922,173900,180579140,652,652,652,652,0
|
|
20230922,173800,180579140,652,652,652,652,0
|
|
20230922,173700,180579140,652,652,652,652,0
|
|
20230922,173600,180579140,652,652,652,652,0
|
|
20230922,173500,180579140,652,652,652,652,0
|
|
20230922,173400,180579140,652,652,652,652,0
|
|
20230922,173300,180579140,652,652,652,652,0
|
|
20230922,173200,180579140,652,652,652,652,0
|
|
20230922,173100,180579140,652,652,652,652,0
|
|
20230922,173000,180579140,652,652,652,652,0
|
|
20230922,172900,180579140,652,652,652,652,0
|
|
20230922,172800,180579140,652,652,652,652,0
|
|
20230922,172700,180579140,652,652,652,652,0
|
|
20230922,172600,180579140,652,652,652,652,0
|
|
20230922,172500,180579140,652,652,652,652,0
|
|
20230922,172400,180579140,652,652,652,652,0
|
|
20230922,172300,180579140,652,652,652,652,0
|
|
20230922,172200,180579140,652,652,652,652,0
|
|
20230922,172100,180579140,652,652,652,652,0
|
|
20230922,172000,180579140,652,652,652,652,0
|
|
20230922,171900,180579140,652,652,652,652,0
|
|
20230922,171800,180579140,652,652,652,652,0
|
|
20230922,171700,180579140,652,652,652,652,4645
|
|
20230922,171600,180579140,652,652,652,652,0
|
|
20230922,171500,180579140,652,652,652,652,0
|
|
20230922,171400,180579140,652,652,652,652,0
|
|
20230922,171300,180579140,652,652,652,652,0
|
|
20230922,171200,180579140,652,652,652,652,0
|
|
20230922,171100,180579140,652,652,652,652,0
|
|
20230922,171000,180579140,652,652,652,652,0
|
|
20230922,170900,180579140,652,652,652,652,0
|
|
20230922,170800,180579140,652,652,652,652,0
|
|
20230922,170700,180579140,652,652,652,652,0
|
|
20230922,170600,180579140,652,652,652,652,0
|
|
20230922,170500,180579140,652,652,652,652,0
|
|
20230922,170400,180579140,652,652,652,652,0
|
|
20230922,170300,180579140,652,652,652,652,0
|
|
20230922,170200,180579140,652,652,652,652,0
|
|
20230922,170100,180579140,652,652,652,652,0
|
|
20230922,170000,180579140,652,652,652,652,0
|
|
20230922,165900,180579140,652,652,652,652,0
|
|
20230922,165800,180579140,652,652,652,652,0
|
|
20230922,165700,180579140,652,652,652,652,0
|
|
20230922,165600,180579140,652,652,652,652,0
|
|
20230922,165500,180579140,652,652,652,652,0
|
|
20230922,165400,180579140,652,652,652,652,0
|
|
20230922,165300,180579140,652,652,652,652,0
|
|
20230922,165200,180579140,652,652,652,652,0
|
|
20230922,165100,180579140,652,652,652,652,0
|
|
20230922,165000,180579140,652,652,652,652,0
|
|
20230922,164900,180579140,652,652,652,652,0
|
|
20230922,164800,180579140,652,652,652,652,0
|
|
20230922,164700,180579140,652,652,652,652,4645
|
|
20230922,164600,180579140,652,652,652,652,0
|
|
20230922,164500,180579140,652,652,652,652,0
|
|
20230922,164400,180579140,652,652,652,652,0
|
|
20230922,164300,180579140,652,652,652,652,0
|
|
20230922,164200,180579140,652,652,652,652,0
|
|
20230922,164100,180579140,652,652,652,652,0
|
|
20230922,164000,180579140,652,652,652,652,0
|
|
20230922,163900,180579140,652,652,652,652,0
|
|
20230922,163800,180579140,652,652,652,652,0
|
|
20230922,163700,180579140,652,652,652,652,0
|
|
20230922,163600,180579140,652,652,652,652,0
|
|
20230922,163500,180579140,652,652,652,652,0
|
|
20230922,163400,180579140,652,652,652,652,0
|
|
20230922,163300,180579140,652,652,652,652,0
|
|
20230922,163200,180579140,652,652,652,652,0
|
|
20230922,163100,180579140,652,652,652,652,0
|
|
20230922,163000,180579140,652,652,652,652,0
|
|
20230922,162900,180579140,652,652,652,652,0
|
|
20230922,162800,180579140,652,652,652,652,0
|
|
20230922,162700,180579140,652,652,652,652,0
|
|
20230922,162600,180579140,652,652,652,652,0
|
|
20230922,162500,180579140,652,652,652,652,0
|
|
20230922,162400,180579140,652,652,652,652,0
|
|
20230922,162300,180579140,652,652,652,652,0
|
|
20230922,162200,180579140,652,652,652,652,0
|
|
20230922,162100,180579140,652,652,652,652,0
|
|
20230922,162000,180579140,652,652,652,652,0
|
|
20230922,161900,180579140,652,652,652,652,0
|
|
20230922,161800,180579140,652,652,652,652,0
|
|
20230922,161700,180579140,652,652,652,652,4645
|
|
20230922,161600,180579140,652,652,652,652,0
|
|
20230922,161500,180579140,652,652,652,652,0
|
|
20230922,161400,180579140,652,652,652,652,0
|
|
20230922,161300,180579140,652,652,652,652,0
|
|
20230922,161200,180579140,652,652,652,652,0
|
|
20230922,161100,180579140,652,652,652,652,0
|
|
20230922,161000,180579140,652,652,652,652,0
|
|
20230922,160900,180579140,652,652,652,652,0
|
|
20230922,160800,180579140,652,652,652,652,0
|
|
20230922,160700,180579140,652,652,652,652,0
|
|
20230922,160600,180579140,652,652,652,652,0
|
|
20230922,160500,180579140,652,652,652,652,0
|
|
20230922,160400,180579140,652,652,652,652,0
|
|
20230922,160300,180579140,652,652,652,652,0
|
|
20230922,160200,180579140,652,652,652,652,0
|
|
20230922,160100,180579140,652,652,652,652,0
|
|
20230922,160000,180579140,652,652,652,652,0
|
|
20230922,155900,180579140,652,652,652,652,0
|
|
20230922,155800,180579140,652,652,652,652,0
|
|
20230922,155700,180579140,652,652,652,652,0
|
|
20230922,155600,180579140,652,652,652,652,0
|
|
20230922,155500,180579140,652,652,652,652,0
|
|
20230922,155400,180579140,652,652,652,652,0
|
|
20230922,155300,180579140,652,652,652,652,0
|
|
20230922,155200,180579140,652,652,652,652,0
|
|
20230922,155100,180579140,652,652,652,652,0
|
|
20230922,155000,180579140,652,652,652,652,0
|
|
20230922,154900,180579140,652,652,652,652,0
|
|
20230922,154800,180579140,652,652,652,652,0
|
|
20230922,154700,180579140,652,652,652,652,4645
|
|
20230922,154600,180579140,652,652,652,652,0
|
|
20230922,154500,180579140,652,652,652,652,0
|
|
20230922,154400,180579140,652,652,652,652,0
|
|
20230922,154300,180579140,652,652,652,652,0
|
|
20230922,154200,180579140,652,652,652,652,0
|
|
20230922,154100,180579140,652,652,652,652,0
|
|
20230922,154000,180579140,652,652,652,652,0
|
|
20230922,153900,180579140,652,652,652,652,0
|
|
20230922,153800,180579140,652,652,652,652,0
|
|
20230922,153700,180579140,652,652,652,652,0
|
|
20230922,153600,180579140,652,652,652,652,0
|
|
20230922,153500,180579140,652,652,652,652,0
|
|
20230922,153400,180579140,652,652,652,652,0
|
|
20230922,153300,180579140,652,652,652,652,0
|
|
20230922,153200,180579140,652,652,652,652,0
|
|
20230922,153100,180579140,652,652,652,652,0
|
|
20230922,153000,180579140,652,652,652,652,4645
|
|
20230922,152900,177550600,655,655,655,655,0
|
|
20230922,152800,177550600,655,655,655,655,0
|
|
20230922,152700,177550600,655,655,655,655,0
|
|
20230922,152600,177550600,655,655,655,655,0
|
|
20230922,152500,177550600,655,655,655,655,0
|
|
20230922,152400,177550600,655,655,655,655,0
|
|
20230922,152300,177550600,655,655,655,655,0
|
|
20230922,152200,177550600,655,655,655,655,0
|
|
20230922,152100,177550600,655,655,655,655,0
|
|
20230922,152000,177550600,655,655,655,655,0
|
|
20230922,151900,177550600,655,655,655,655,14739
|
|
20230922,151800,167896555,656,656,656,656,4629
|
|
20230922,151700,164859931,656,656,656,656,1
|
|
20230922,151600,164859275,656,657,658,656,178
|
|
20230922,151500,164742504,657,657,657,657,0
|
|
20230922,151400,164742504,657,657,657,657,0
|
|
20230922,151300,164742504,657,657,657,657,10
|
|
20230922,151200,164735934,657,657,657,657,0
|
|
20230922,151100,164735934,657,657,657,657,0
|
|
20230922,151000,164735934,657,657,657,657,0
|
|
20230922,150900,164735934,657,657,657,657,254
|
|
20230922,150800,164569056,657,656,657,655,1502
|
|
20230922,150700,163585125,657,657,657,657,0
|
|
20230922,150600,163585125,657,657,657,657,585
|
|
20230922,150500,163200780,658,658,658,656,92
|
|
20230922,150400,163140424,657,657,657,657,15
|
|
20230922,150300,163130569,657,657,657,657,50
|
|
20230922,150200,163097719,658,658,658,658,1
|
|
20230922,150100,163097061,655,656,658,655,5401
|
|
20230922,150000,159559353,658,658,658,658,15
|
|
20230922,145900,159549483,657,657,657,657,707
|
|
20230922,145800,159084984,658,658,658,658,0
|
|
20230922,145700,159084984,658,658,658,658,0
|
|
20230922,145600,159084984,658,658,658,658,1
|
|
20230922,145500,159084326,657,657,657,657,30
|
|
20230922,145400,159064616,658,656,658,655,272
|
|
20230922,145300,158886403,658,658,658,658,0
|
|
20230922,145200,158886403,658,657,658,657,4003
|
|
20230922,145100,156252473,657,657,657,657,501
|
|
20230922,145000,155923316,656,656,656,656,562
|
|
20230922,144900,155554644,657,656,657,656,3
|
|
20230922,144800,155552675,656,658,658,656,501
|
|
20230922,144700,155224017,657,657,657,657,0
|
|
20230922,144600,155224017,657,657,657,657,75
|
|
20230922,144500,155174742,656,656,656,656,50
|
|
20230922,144400,155141942,658,658,658,658,0
|
|
20230922,144300,155141942,658,658,658,658,0
|
|
20230922,144200,155141942,658,656,658,655,2000
|
|
20230922,144100,153831910,658,658,658,658,0
|
|
20230922,144000,153831910,658,658,658,658,0
|
|
20230922,143900,153831910,658,656,658,655,9644
|
|
20230922,143800,147513977,658,657,658,657,51
|
|
20230922,143700,147480469,658,658,658,658,0
|
|
20230922,143600,147480469,658,658,658,658,0
|
|
20230922,143500,147480469,658,658,658,658,1
|
|
20230922,143400,147479811,657,657,657,657,40
|
|
20230922,143300,147453531,658,658,658,657,56
|
|
20230922,143200,147416733,656,657,658,656,122
|
|
20230922,143100,147336677,658,658,658,658,0
|
|
20230922,143000,147336677,658,658,658,658,1
|
|
20230922,142900,147336019,655,655,655,655,13164
|
|
20230922,142800,138713599,656,656,656,656,299
|
|
20230922,142700,138517455,658,658,658,658,1
|
|
20230922,142600,138516797,658,656,658,656,701
|
|
20230922,142500,138056939,658,658,658,658,0
|
|
20230922,142400,138056939,658,658,658,656,3
|
|
20230922,142300,138054967,658,656,658,655,5001
|
|
20230922,142200,134779209,656,656,656,656,0
|
|
20230922,142100,134779209,656,655,656,655,5100
|
|
20230922,142000,131438609,656,656,656,656,1111
|
|
20230922,141900,130709793,658,658,658,658,0
|
|
20230922,141800,130709793,658,658,658,658,0
|
|
20230922,141700,130709793,658,658,658,658,1
|
|
20230922,141600,130709135,655,655,655,655,0
|
|
20230922,141500,130709135,655,655,655,655,0
|
|
20230922,141400,130709135,655,655,655,655,0
|
|
20230922,141300,130709135,655,656,656,655,7200
|
|
20230922,141200,125992925,655,655,655,655,0
|
|
20230922,141100,125992925,655,655,655,655,11310
|
|
20230922,141000,118584875,655,657,657,655,5000
|
|
20230922,140900,115305624,659,659,659,659,0
|
|
20230922,140800,115305624,659,659,659,659,0
|
|
20230922,140700,115305624,659,658,659,658,1000
|
|
20230922,140600,114646724,659,659,659,659,0
|
|
20230922,140500,114646724,659,659,659,659,0
|
|
20230922,140400,114646724,659,659,659,659,0
|
|
20230922,140300,114646724,659,659,659,659,0
|
|
20230922,140200,114646724,659,659,659,659,3197
|
|
20230922,140100,112539901,659,659,659,659,0
|
|
20230922,140000,112539901,659,658,659,658,6
|
|
20230922,135900,112535952,659,659,659,659,0
|
|
20230922,135800,112535952,659,659,659,659,0
|
|
20230922,135700,112535952,659,659,659,658,5
|
|
20230922,135600,112532660,659,659,659,659,2
|
|
20230922,135500,112531342,659,659,659,659,1
|
|
20230922,135400,112530683,658,658,658,658,999
|
|
20230922,135300,111873341,658,658,658,658,0
|
|
20230922,135200,111873341,658,658,658,658,3
|
|
20230922,135100,111871367,658,658,658,658,160
|
|
20230922,135000,111766087,658,658,658,658,0
|
|
20230922,134900,111766087,658,658,658,658,0
|
|
20230922,134800,111766087,658,658,658,658,100
|
|
20230922,134700,111700287,659,659,659,659,0
|
|
20230922,134600,111700287,659,659,659,659,5
|
|
20230922,134500,111696992,659,659,659,659,1
|
|
20230922,134400,111696333,656,656,656,656,555
|
|
20230922,134300,111332253,656,656,656,656,2
|
|
20230922,134200,111330941,659,659,659,659,1
|
|
20230922,134100,111330282,657,657,657,657,0
|
|
20230922,134000,111330282,657,657,657,657,0
|
|
20230922,133900,111330282,657,657,657,657,0
|
|
20230922,133800,111330282,657,657,657,657,0
|
|
20230922,133700,111330282,657,657,657,657,2019
|
|
20230922,133600,110003799,659,659,659,659,0
|
|
20230922,133500,110003799,659,659,659,659,0
|
|
20230922,133400,110003799,659,659,659,659,0
|
|
20230922,133300,110003799,659,659,659,659,0
|
|
20230922,133200,110003799,659,659,659,659,0
|
|
20230922,133100,110003799,659,657,659,657,101
|
|
20230922,133000,109937440,659,659,659,659,0
|
|
20230922,132900,109937440,659,659,659,659,0
|
|
20230922,132800,109937440,659,659,659,659,1
|
|
20230922,132700,109936781,658,658,658,658,1
|
|
20230922,132600,109936123,658,658,658,658,0
|
|
20230922,132500,109936123,658,660,660,658,2705
|
|
20230922,132400,108156231,660,660,660,660,0
|
|
20230922,132300,108156231,660,660,660,660,3
|
|
20230922,132200,108154251,660,660,660,660,0
|
|
20230922,132100,108154251,660,660,660,660,0
|
|
20230922,132000,108154251,660,660,660,660,0
|
|
20230922,131900,108154251,660,660,660,660,0
|
|
20230922,131800,108154251,660,660,660,660,20
|
|
20230922,131700,108141051,660,660,660,660,0
|
|
20230922,131600,108141051,660,660,660,660,0
|
|
20230922,131500,108141051,660,660,660,660,3
|
|
20230922,131400,108139071,660,660,660,660,0
|
|
20230922,131300,108139071,660,660,660,660,0
|
|
20230922,131200,108139071,660,660,660,660,0
|
|
20230922,131100,108139071,660,660,660,660,92
|
|
20230922,131000,108078351,659,659,659,659,0
|
|
20230922,130900,108078351,659,659,659,659,0
|
|
20230922,130800,108078351,659,659,659,659,0
|
|
20230922,130700,108078351,659,659,659,659,0
|
|
20230922,130600,108078351,659,659,659,659,1304
|
|
20230922,130500,107219015,660,660,660,660,0
|
|
20230922,130400,107219015,660,660,660,660,20
|
|
20230922,130300,107205815,660,660,660,660,0
|
|
20230922,130200,107205815,660,660,660,660,0
|
|
20230922,130100,107205815,660,660,660,660,105
|
|
20230922,130000,107136515,660,660,660,660,0
|
|
20230922,125900,107136515,660,660,660,660,2
|
|
20230922,125800,107135195,660,660,660,660,1
|
|
20230922,125700,107134535,661,661,661,661,0
|
|
20230922,125600,107134535,661,661,661,661,0
|
|
20230922,125500,107134535,661,661,661,661,256
|
|
20230922,125400,106965319,660,660,660,660,0
|
|
20230922,125300,106965319,660,660,660,660,0
|
|
20230922,125200,106965319,660,660,660,660,1521
|
|
20230922,125100,105961459,661,661,661,661,0
|
|
20230922,125000,105961459,661,661,661,661,0
|
|
20230922,124900,105961459,661,661,661,661,0
|
|
20230922,124800,105961459,661,661,661,661,0
|
|
20230922,124700,105961459,661,661,661,661,100
|
|
20230922,124600,105895359,661,661,661,661,0
|
|
20230922,124500,105895359,661,661,661,661,0
|
|
20230922,124400,105895359,661,661,661,661,0
|
|
20230922,124300,105895359,661,661,661,661,0
|
|
20230922,124200,105895359,661,661,661,661,0
|
|
20230922,124100,105895359,661,661,661,661,0
|
|
20230922,124000,105895359,661,661,661,661,0
|
|
20230922,123900,105895359,661,661,661,661,0
|
|
20230922,123800,105895359,661,661,661,661,0
|
|
20230922,123700,105895359,661,661,661,661,0
|
|
20230922,123600,105895359,661,661,661,661,0
|
|
20230922,123500,105895359,661,661,661,661,0
|
|
20230922,123400,105895359,661,661,661,661,0
|
|
20230922,123300,105895359,661,661,661,661,1
|
|
20230922,123200,105894698,660,660,660,660,0
|
|
20230922,123100,105894698,660,660,660,660,5
|
|
20230922,123000,105891398,661,661,661,661,18
|
|
20230922,122900,105879500,661,661,661,661,0
|
|
20230922,122800,105879500,661,660,661,660,2
|
|
20230922,122700,105878179,661,661,661,661,0
|
|
20230922,122600,105878179,661,661,661,661,0
|
|
20230922,122500,105878179,661,661,661,661,0
|
|
20230922,122400,105878179,661,661,661,661,0
|
|
20230922,122300,105878179,661,661,661,661,43
|
|
20230922,122200,105849756,661,661,661,661,5
|
|
20230922,122100,105846451,661,661,661,661,3
|
|
20230922,122000,105844468,662,662,662,662,0
|
|
20230922,121900,105844468,662,662,662,662,0
|
|
20230922,121800,105844468,662,662,662,662,0
|
|
20230922,121700,105844468,662,662,662,662,0
|
|
20230922,121600,105844468,662,662,662,662,0
|
|
20230922,121500,105844468,662,662,662,662,0
|
|
20230922,121400,105844468,662,662,662,662,0
|
|
20230922,121300,105844468,662,660,662,660,35
|
|
20230922,121200,105821346,659,659,659,659,0
|
|
20230922,121100,105821346,659,660,660,659,34
|
|
20230922,121000,105798936,660,660,660,660,0
|
|
20230922,120900,105798936,660,660,660,660,0
|
|
20230922,120800,105798936,660,660,660,660,0
|
|
20230922,120700,105798936,660,660,660,660,0
|
|
20230922,120600,105798936,660,661,661,660,22
|
|
20230922,120500,105784411,661,662,662,661,1005
|
|
20230922,120400,105120004,664,664,664,664,0
|
|
20230922,120300,105120004,664,664,664,664,0
|
|
20230922,120200,105120004,664,664,664,664,0
|
|
20230922,120100,105120004,664,664,664,664,0
|
|
20230922,120000,105120004,664,664,664,664,0
|
|
20230922,115900,105120004,664,664,664,664,0
|
|
20230922,115800,105120004,664,664,664,664,0
|
|
20230922,115700,105120004,664,664,664,664,0
|
|
20230922,115600,105120004,664,664,664,664,0
|
|
20230922,115500,105120004,664,664,664,664,2
|
|
20230922,115400,105118676,664,664,664,664,0
|
|
20230922,115300,105118676,664,664,664,664,0
|
|
20230922,115200,105118676,664,664,664,664,0
|
|
20230922,115100,105118676,664,664,664,664,0
|
|
20230922,115000,105118676,664,664,664,664,1
|
|
20230922,114900,105118012,661,661,661,661,1000
|
|
20230922,114800,104457012,665,665,665,665,151
|
|
20230922,114700,104356597,665,665,665,665,0
|
|
20230922,114600,104356597,665,665,665,665,15
|
|
20230922,114500,104346622,665,665,665,665,0
|
|
20230922,114400,104346622,665,665,665,665,0
|
|
20230922,114300,104346622,665,665,665,665,0
|
|
20230922,114200,104346622,665,665,665,665,0
|
|
20230922,114100,104346622,665,665,665,665,0
|
|
20230922,114000,104346622,665,665,665,665,0
|
|
20230922,113900,104346622,665,665,665,665,100
|
|
20230922,113800,104280122,665,665,665,665,1
|
|
20230922,113700,104279457,661,661,661,661,0
|
|
20230922,113600,104279457,661,661,661,661,1
|
|
20230922,113500,104278796,665,665,665,665,0
|
|
20230922,113400,104278796,665,665,665,665,0
|
|
20230922,113300,104278796,665,665,665,665,0
|
|
20230922,113200,104278796,665,665,665,665,0
|
|
20230922,113100,104278796,665,665,665,665,1
|
|
20230922,113000,104278131,662,662,662,662,0
|
|
20230922,112900,104278131,662,662,662,662,527
|
|
20230922,112800,103929257,663,663,663,663,403
|
|
20230922,112700,103662068,667,666,667,666,101
|
|
20230922,112600,103594801,667,667,667,667,10
|
|
20230922,112500,103588131,667,667,667,667,0
|
|
20230922,112400,103588131,667,667,667,667,100
|
|
20230922,112300,103521431,668,668,668,668,0
|
|
20230922,112200,103521431,668,665,668,665,4000
|
|
20230922,112100,100854183,665,664,665,664,18
|
|
20230922,112000,100842230,664,664,664,664,0
|
|
20230922,111900,100842230,664,664,664,664,0
|
|
20230922,111800,100842230,664,664,664,664,340
|
|
20230922,111700,100616470,664,664,664,664,0
|
|
20230922,111600,100616470,664,664,664,664,0
|
|
20230922,111500,100616470,664,662,664,662,108
|
|
20230922,111400,100544958,664,664,664,664,223
|
|
20230922,111300,100396886,664,664,664,664,12
|
|
20230922,111200,100388918,664,664,664,664,1000
|
|
20230922,111100,99724918,664,664,664,664,35
|
|
20230922,111000,99701678,664,664,664,664,0
|
|
20230922,110900,99701678,664,664,664,664,0
|
|
20230922,110800,99701678,664,664,664,664,0
|
|
20230922,110700,99701678,664,664,664,664,1
|
|
20230922,110600,99701014,662,662,662,662,80
|
|
20230922,110500,99648054,662,662,662,662,2
|
|
20230922,110400,99646730,662,662,662,662,0
|
|
20230922,110300,99646730,662,662,662,662,0
|
|
20230922,110200,99646730,662,661,662,661,3
|
|
20230922,110100,99644746,662,662,662,662,0
|
|
20230922,110000,99644746,662,662,662,662,0
|
|
20230922,105900,99644746,662,662,662,662,3
|
|
20230922,105800,99642760,660,660,660,660,0
|
|
20230922,105700,99642760,660,660,660,660,0
|
|
20230922,105600,99642760,660,660,660,660,1
|
|
20230922,105500,99642100,662,662,662,662,1
|
|
20230922,105400,99641438,661,661,661,661,0
|
|
20230922,105300,99641438,661,661,662,661,46
|
|
20230922,105200,99611027,662,664,665,662,510
|
|
20230922,105100,99272187,664,664,664,664,20
|
|
20230922,105000,99258907,666,666,666,666,0
|
|
20230922,104900,99258907,666,666,666,666,0
|
|
20230922,104800,99258907,666,666,666,666,0
|
|
20230922,104700,99258907,666,666,666,666,0
|
|
20230922,104600,99258907,666,666,666,666,0
|
|
20230922,104500,99258907,666,666,667,666,73
|
|
20230922,104400,99210288,666,665,667,663,35
|
|
20230922,104300,99186984,667,660,667,659,203
|
|
20230922,104200,99052855,660,660,660,660,2211
|
|
20230922,104100,97593595,660,660,660,657,605
|
|
20230922,104000,97196092,658,658,658,658,1000
|
|
20230922,103900,96538092,658,658,658,658,1
|
|
20230922,103800,96537434,658,658,658,658,0
|
|
20230922,103700,96537434,658,658,658,658,100
|
|
20230922,103600,96471634,659,659,659,659,52
|
|
20230922,103500,96437366,658,658,658,658,0
|
|
20230922,103400,96437366,658,658,658,658,0
|
|
20230922,103300,96437366,658,654,658,654,4519
|
|
20230922,103200,93472858,654,654,654,654,1
|
|
20230922,103100,93472204,653,653,653,653,99
|
|
20230922,103000,93407557,653,653,653,653,488
|
|
20230922,102900,93088893,651,651,651,651,0
|
|
20230922,102800,93088893,651,652,652,651,2047
|
|
20230922,102700,91756265,653,653,653,653,0
|
|
20230922,102600,91756265,653,653,653,653,2
|
|
20230922,102500,91754959,653,653,653,653,10
|
|
20230922,102400,91748429,651,651,651,651,0
|
|
20230922,102300,91748429,651,653,653,651,20
|
|
20230922,102200,91735395,653,653,653,653,1
|
|
20230922,102100,91734742,654,654,654,654,1
|
|
20230922,102000,91734088,654,654,654,654,3
|
|
20230922,101900,91732126,654,654,654,654,0
|
|
20230922,101800,91732126,654,654,654,654,315
|
|
20230922,101700,91526116,655,655,655,655,1
|
|
20230922,101600,91525461,654,654,654,654,100
|
|
20230922,101500,91460061,655,655,655,655,11
|
|
20230922,101400,91452856,654,654,654,654,400
|
|
20230922,101300,91191256,654,654,654,654,0
|
|
20230922,101200,91191256,654,654,654,654,1
|
|
20230922,101100,91190602,654,654,654,654,890
|
|
20230922,101000,90608542,654,654,654,654,20
|
|
20230922,100900,90595462,654,654,654,654,1
|
|
20230922,100800,90594808,653,653,653,653,77
|
|
20230922,100700,90544527,650,650,650,650,0
|
|
20230922,100600,90544527,650,650,650,650,164
|
|
20230922,100500,90437927,650,651,651,650,2800
|
|
20230922,100400,88616595,653,653,653,653,155
|
|
20230922,100300,88515380,651,651,651,651,0
|
|
20230922,100200,88515380,651,651,651,651,4949
|
|
20230922,100100,85293581,651,652,652,651,580
|
|
20230922,100000,84915879,652,652,652,652,0
|
|
20230922,095900,84915879,652,652,652,651,517
|
|
20230922,095800,84579058,652,652,652,652,0
|
|
20230922,095700,84579058,652,652,652,652,0
|
|
20230922,095600,84579058,652,652,652,652,0
|
|
20230922,095500,84579058,652,652,652,652,0
|
|
20230922,095400,84579058,652,652,652,651,6448
|
|
20230922,095300,80375123,654,654,654,654,1
|
|
20230922,095200,80374469,654,654,654,654,560
|
|
20230922,095100,80008229,654,654,654,654,300
|
|
20230922,095000,79812029,654,654,654,654,1
|
|
20230922,094900,79811375,654,654,654,654,100
|
|
20230922,094800,79745975,654,654,654,654,50
|
|
20230922,094700,79713275,652,652,652,652,214
|
|
20230922,094600,79573747,652,652,652,652,1983
|
|
20230922,094500,78280831,653,653,653,653,170
|
|
20230922,094400,78169821,652,652,652,652,0
|
|
20230922,094300,78169821,652,655,655,652,478
|
|
20230922,094200,77857002,655,655,655,655,50
|
|
20230922,094100,77824252,655,655,655,654,40
|
|
20230922,094000,77798061,656,655,656,655,100
|
|
20230922,093900,77732529,655,655,655,655,15
|
|
20230922,093800,77722704,655,655,655,655,2
|
|
20230922,093700,77721394,655,655,655,655,15
|
|
20230922,093600,77711569,655,654,655,653,10750
|
|
20230922,093500,70674985,654,654,654,652,517
|
|
20230922,093400,70337893,654,654,654,654,2
|
|
20230922,093300,70336585,654,654,654,654,2
|
|
20230922,093200,70335277,652,654,654,652,2118
|
|
20230922,093100,68954105,654,654,654,654,500
|
|
20230922,093000,68627105,653,653,653,653,25
|
|
20230922,092900,68610780,654,654,654,654,1
|
|
20230922,092800,68610126,654,654,654,654,6
|
|
20230922,092700,68606202,654,652,654,652,510
|
|
20230922,092600,68273662,652,654,654,652,859
|
|
20230922,092500,67713591,654,654,654,654,73
|
|
20230922,092400,67665849,656,655,656,655,1110
|
|
20230922,092300,66938789,655,653,655,653,2241
|
|
20230922,092200,65475214,651,651,651,651,0
|
|
20230922,092100,65475214,651,651,651,651,0
|
|
20230922,092000,65475214,651,653,653,651,817
|
|
20230922,091900,64942742,653,653,653,653,5
|
|
20230922,091800,64939477,653,653,653,653,1
|
|
20230922,091700,64938824,652,652,652,652,0
|
|
20230922,091600,64938824,652,652,652,652,0
|
|
20230922,091500,64938824,652,652,652,652,510
|
|
20230922,091400,64606304,655,652,656,652,1339
|
|
20230922,091300,63729976,652,652,652,652,401
|
|
20230922,091200,63468524,652,652,652,651,512
|
|
20230922,091100,63134701,652,654,654,651,1906
|
|
20230922,091000,61890539,654,655,655,652,1308
|
|
20230922,090900,61036884,655,655,655,655,11
|
|
20230922,090800,61029679,654,653,654,653,572
|
|
20230922,090700,60655595,653,650,653,649,643
|
|
20230922,090600,60237436,650,650,651,650,3391
|
|
20230922,090500,58033285,650,650,650,649,3360
|
|
20230922,090400,55849785,649,650,654,649,11407
|
|
20230922,090300,48414780,650,649,652,649,2314
|
|
20230922,090200,46910773,654,649,654,648,6033
|
|
20230922,090100,42990069,648,657,660,648,3604
|
|
20230922,090000,40628024,652,645,659,641,62750
|