614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191100,131769230,620,620,620,620,6875
|
|
20230926,191000,131769230,620,620,620,620,0
|
|
20230926,190900,131769230,620,620,620,620,0
|
|
20230926,190800,131769230,620,620,620,620,0
|
|
20230926,190700,131769230,620,620,620,620,0
|
|
20230926,190600,131769230,620,620,620,620,0
|
|
20230926,190500,131769230,620,620,620,620,0
|
|
20230926,190400,131769230,620,620,620,620,0
|
|
20230926,190300,131769230,620,620,620,620,0
|
|
20230926,190200,131769230,620,620,620,620,0
|
|
20230926,190100,131769230,620,620,620,620,0
|
|
20230926,190000,131769230,620,620,620,620,0
|
|
20230926,185900,131769230,620,620,620,620,0
|
|
20230926,185800,131769230,620,620,620,620,0
|
|
20230926,185700,131769230,620,620,620,620,0
|
|
20230926,185600,131769230,620,620,620,620,0
|
|
20230926,185500,131769230,620,620,620,620,0
|
|
20230926,185400,131769230,620,620,620,620,0
|
|
20230926,185300,131769230,620,620,620,620,0
|
|
20230926,185200,131769230,620,620,620,620,0
|
|
20230926,185100,131769230,620,620,620,620,0
|
|
20230926,185000,131769230,620,620,620,620,0
|
|
20230926,184900,131769230,620,620,620,620,0
|
|
20230926,184800,131769230,620,620,620,620,0
|
|
20230926,184700,131769230,620,620,620,620,0
|
|
20230926,184600,131769230,620,620,620,620,0
|
|
20230926,184500,131769230,620,620,620,620,0
|
|
20230926,184400,131769230,620,620,620,620,0
|
|
20230926,184300,131769230,620,620,620,620,0
|
|
20230926,184200,131769230,620,620,620,620,0
|
|
20230926,184100,131769230,620,620,620,620,6875
|
|
20230926,184000,131769230,620,620,620,620,0
|
|
20230926,183900,131769230,620,620,620,620,0
|
|
20230926,183800,131769230,620,620,620,620,0
|
|
20230926,183700,131769230,620,620,620,620,0
|
|
20230926,183600,131769230,620,620,620,620,0
|
|
20230926,183500,131769230,620,620,620,620,0
|
|
20230926,183400,131769230,620,620,620,620,0
|
|
20230926,183300,131769230,620,620,620,620,0
|
|
20230926,183200,131769230,620,620,620,620,0
|
|
20230926,183100,131769230,620,620,620,620,0
|
|
20230926,183000,131769230,620,620,620,620,0
|
|
20230926,182900,131769230,620,620,620,620,0
|
|
20230926,182800,131769230,620,620,620,620,0
|
|
20230926,182700,131769230,620,620,620,620,0
|
|
20230926,182600,131769230,620,620,620,620,0
|
|
20230926,182500,131769230,620,620,620,620,0
|
|
20230926,182400,131769230,620,620,620,620,0
|
|
20230926,182300,131769230,620,620,620,620,0
|
|
20230926,182200,131769230,620,620,620,620,0
|
|
20230926,182100,131769230,620,620,620,620,0
|
|
20230926,182000,131769230,620,620,620,620,0
|
|
20230926,181900,131769230,620,620,620,620,0
|
|
20230926,181800,131769230,620,620,620,620,0
|
|
20230926,181700,131769230,620,620,620,620,0
|
|
20230926,181600,131769230,620,620,620,620,0
|
|
20230926,181500,131769230,620,620,620,620,0
|
|
20230926,181400,131769230,620,620,620,620,0
|
|
20230926,181300,131769230,620,620,620,620,0
|
|
20230926,181200,131769230,620,620,620,620,0
|
|
20230926,181100,131769230,620,620,620,620,6875
|
|
20230926,181000,131769230,620,620,620,620,0
|
|
20230926,180900,131769230,620,620,620,620,0
|
|
20230926,180800,131769230,620,620,620,620,0
|
|
20230926,180700,131769230,620,620,620,620,0
|
|
20230926,180600,131769230,620,620,620,620,0
|
|
20230926,180500,131769230,620,620,620,620,0
|
|
20230926,180400,131769230,620,620,620,620,0
|
|
20230926,180300,131769230,620,620,620,620,0
|
|
20230926,180200,131769230,620,620,620,620,0
|
|
20230926,180100,131769230,620,620,620,620,0
|
|
20230926,180000,131769230,620,620,620,620,0
|
|
20230926,175900,131769230,620,620,620,620,0
|
|
20230926,175800,131769230,620,620,620,620,0
|
|
20230926,175700,131769230,620,620,620,620,0
|
|
20230926,175600,131769230,620,620,620,620,0
|
|
20230926,175500,131769230,620,620,620,620,0
|
|
20230926,175400,131769230,620,620,620,620,0
|
|
20230926,175300,131769230,620,620,620,620,0
|
|
20230926,175200,131769230,620,620,620,620,0
|
|
20230926,175100,131769230,620,620,620,620,0
|
|
20230926,175000,131769230,620,620,620,620,0
|
|
20230926,174900,131769230,620,620,620,620,0
|
|
20230926,174800,131769230,620,620,620,620,0
|
|
20230926,174700,131769230,620,620,620,620,0
|
|
20230926,174600,131769230,620,620,620,620,0
|
|
20230926,174500,131769230,620,620,620,620,0
|
|
20230926,174400,131769230,620,620,620,620,0
|
|
20230926,174300,131769230,620,620,620,620,0
|
|
20230926,174200,131769230,620,620,620,620,0
|
|
20230926,174100,131769230,620,620,620,620,6875
|
|
20230926,174000,131769230,620,620,620,620,0
|
|
20230926,173900,131769230,620,620,620,620,0
|
|
20230926,173800,131769230,620,620,620,620,0
|
|
20230926,173700,131769230,620,620,620,620,0
|
|
20230926,173600,131769230,620,620,620,620,0
|
|
20230926,173500,131769230,620,620,620,620,0
|
|
20230926,173400,131769230,620,620,620,620,0
|
|
20230926,173300,131769230,620,620,620,620,0
|
|
20230926,173200,131769230,620,620,620,620,0
|
|
20230926,173100,131769230,620,620,620,620,0
|
|
20230926,173000,131769230,620,620,620,620,0
|
|
20230926,172900,131769230,620,620,620,620,0
|
|
20230926,172800,131769230,620,620,620,620,0
|
|
20230926,172700,131769230,620,620,620,620,0
|
|
20230926,172600,131769230,620,620,620,620,0
|
|
20230926,172500,131769230,620,620,620,620,0
|
|
20230926,172400,131769230,620,620,620,620,0
|
|
20230926,172300,131769230,620,620,620,620,0
|
|
20230926,172200,131769230,620,620,620,620,0
|
|
20230926,172100,131769230,620,620,620,620,0
|
|
20230926,172000,131769230,620,620,620,620,0
|
|
20230926,171900,131769230,620,620,620,620,0
|
|
20230926,171800,131769230,620,620,620,620,0
|
|
20230926,171700,131769230,620,620,620,620,0
|
|
20230926,171600,131769230,620,620,620,620,0
|
|
20230926,171500,131769230,620,620,620,620,0
|
|
20230926,171400,131769230,620,620,620,620,0
|
|
20230926,171300,131769230,620,620,620,620,0
|
|
20230926,171200,131769230,620,620,620,620,0
|
|
20230926,171100,131769230,620,620,620,620,6875
|
|
20230926,171000,131769230,620,620,620,620,0
|
|
20230926,170900,131769230,620,620,620,620,0
|
|
20230926,170800,131769230,620,620,620,620,0
|
|
20230926,170700,131769230,620,620,620,620,0
|
|
20230926,170600,131769230,620,620,620,620,0
|
|
20230926,170500,131769230,620,620,620,620,0
|
|
20230926,170400,131769230,620,620,620,620,0
|
|
20230926,170300,131769230,620,620,620,620,0
|
|
20230926,170200,131769230,620,620,620,620,0
|
|
20230926,170100,131769230,620,620,620,620,0
|
|
20230926,170000,131769230,620,620,620,620,0
|
|
20230926,165900,131769230,620,620,620,620,0
|
|
20230926,165800,131769230,620,620,620,620,0
|
|
20230926,165700,131769230,620,620,620,620,0
|
|
20230926,165600,131769230,620,620,620,620,0
|
|
20230926,165500,131769230,620,620,620,620,0
|
|
20230926,165400,131769230,620,620,620,620,0
|
|
20230926,165300,131769230,620,620,620,620,0
|
|
20230926,165200,131769230,620,620,620,620,0
|
|
20230926,165100,131769230,620,620,620,620,0
|
|
20230926,165000,131769230,620,620,620,620,0
|
|
20230926,164900,131769230,620,620,620,620,0
|
|
20230926,164800,131769230,620,620,620,620,0
|
|
20230926,164700,131769230,620,620,620,620,0
|
|
20230926,164600,131769230,620,620,620,620,0
|
|
20230926,164500,131769230,620,620,620,620,0
|
|
20230926,164400,131769230,620,620,620,620,0
|
|
20230926,164300,131769230,620,620,620,620,0
|
|
20230926,164200,131769230,620,620,620,620,0
|
|
20230926,164100,131769230,620,620,620,620,6875
|
|
20230926,164000,131769230,620,620,620,620,0
|
|
20230926,163900,131769230,620,620,620,620,0
|
|
20230926,163800,131769230,620,620,620,620,0
|
|
20230926,163700,131769230,620,620,620,620,0
|
|
20230926,163600,131769230,620,620,620,620,0
|
|
20230926,163500,131769230,620,620,620,620,0
|
|
20230926,163400,131769230,620,620,620,620,0
|
|
20230926,163300,131769230,620,620,620,620,0
|
|
20230926,163200,131769230,620,620,620,620,0
|
|
20230926,163100,131769230,620,620,620,620,0
|
|
20230926,163000,131769230,620,620,620,620,0
|
|
20230926,162900,131769230,620,620,620,620,0
|
|
20230926,162800,131769230,620,620,620,620,0
|
|
20230926,162700,131769230,620,620,620,620,0
|
|
20230926,162600,131769230,620,620,620,620,0
|
|
20230926,162500,131769230,620,620,620,620,0
|
|
20230926,162400,131769230,620,620,620,620,0
|
|
20230926,162300,131769230,620,620,620,620,0
|
|
20230926,162200,131769230,620,620,620,620,0
|
|
20230926,162100,131769230,620,620,620,620,0
|
|
20230926,162000,131769230,620,620,620,620,0
|
|
20230926,161900,131769230,620,620,620,620,0
|
|
20230926,161800,131769230,620,620,620,620,0
|
|
20230926,161700,131769230,620,620,620,620,0
|
|
20230926,161600,131769230,620,620,620,620,0
|
|
20230926,161500,131769230,620,620,620,620,0
|
|
20230926,161400,131769230,620,620,620,620,0
|
|
20230926,161300,131769230,620,620,620,620,0
|
|
20230926,161200,131769230,620,620,620,620,0
|
|
20230926,161100,131769230,620,620,620,620,6875
|
|
20230926,161000,131769230,620,620,620,620,0
|
|
20230926,160900,131769230,620,620,620,620,0
|
|
20230926,160800,131769230,620,620,620,620,0
|
|
20230926,160700,131769230,620,620,620,620,0
|
|
20230926,160600,131769230,620,620,620,620,0
|
|
20230926,160500,131769230,620,620,620,620,0
|
|
20230926,160400,131769230,620,620,620,620,0
|
|
20230926,160300,131769230,620,620,620,620,0
|
|
20230926,160200,131769230,620,620,620,620,0
|
|
20230926,160100,131769230,620,620,620,620,0
|
|
20230926,160000,131769230,620,620,620,620,0
|
|
20230926,155900,131769230,620,620,620,620,0
|
|
20230926,155800,131769230,620,620,620,620,0
|
|
20230926,155700,131769230,620,620,620,620,0
|
|
20230926,155600,131769230,620,620,620,620,0
|
|
20230926,155500,131769230,620,620,620,620,0
|
|
20230926,155400,131769230,620,620,620,620,0
|
|
20230926,155300,131769230,620,620,620,620,0
|
|
20230926,155200,131769230,620,620,620,620,0
|
|
20230926,155100,131769230,620,620,620,620,0
|
|
20230926,155000,131769230,620,620,620,620,0
|
|
20230926,154900,131769230,620,620,620,620,0
|
|
20230926,154800,131769230,620,620,620,620,0
|
|
20230926,154700,131769230,620,620,620,620,0
|
|
20230926,154600,131769230,620,620,620,620,0
|
|
20230926,154500,131769230,620,620,620,620,0
|
|
20230926,154400,131769230,620,620,620,620,0
|
|
20230926,154300,131769230,620,620,620,620,0
|
|
20230926,154200,131769230,620,620,620,620,0
|
|
20230926,154100,131769230,620,620,620,620,6875
|
|
20230926,154000,131769230,620,620,620,620,0
|
|
20230926,153900,131769230,620,620,620,620,0
|
|
20230926,153800,131769230,620,620,620,620,0
|
|
20230926,153700,131769230,620,620,620,620,0
|
|
20230926,153600,131769230,620,620,620,620,0
|
|
20230926,153500,131769230,620,620,620,620,0
|
|
20230926,153400,131769230,620,620,620,620,0
|
|
20230926,153300,131769230,620,620,620,620,0
|
|
20230926,153200,131769230,620,620,620,620,0
|
|
20230926,153100,131769230,620,620,620,620,0
|
|
20230926,153000,131769230,620,620,620,620,6875
|
|
20230926,152900,127506730,620,620,620,620,0
|
|
20230926,152800,127506730,620,620,620,620,0
|
|
20230926,152700,127506730,620,620,620,620,0
|
|
20230926,152600,127506730,620,620,620,620,0
|
|
20230926,152500,127506730,620,620,620,620,0
|
|
20230926,152400,127506730,620,620,620,620,0
|
|
20230926,152300,127506730,620,620,620,620,0
|
|
20230926,152200,127506730,620,620,620,620,0
|
|
20230926,152100,127506730,620,620,620,620,0
|
|
20230926,152000,127506730,620,620,620,620,0
|
|
20230926,151900,127506730,620,619,620,619,2
|
|
20230926,151800,127505491,618,618,618,618,11
|
|
20230926,151700,127498693,620,620,620,620,0
|
|
20230926,151600,127498693,620,620,620,620,0
|
|
20230926,151500,127498693,620,620,620,620,2
|
|
20230926,151400,127497453,620,620,620,620,0
|
|
20230926,151300,127497453,620,620,620,620,0
|
|
20230926,151200,127497453,620,620,620,620,40
|
|
20230926,151100,127472653,620,620,620,620,0
|
|
20230926,151000,127472653,620,620,620,620,0
|
|
20230926,150900,127472653,620,618,620,618,251
|
|
20230926,150800,127317533,622,622,622,618,3971
|
|
20230926,150700,124860243,619,621,621,619,909
|
|
20230926,150600,124297519,622,621,622,621,17
|
|
20230926,150500,124286955,622,621,622,621,30
|
|
20230926,150400,124268323,622,622,622,622,0
|
|
20230926,150300,124268323,622,622,622,622,1
|
|
20230926,150200,124267701,619,620,620,619,1000
|
|
20230926,150100,123648682,622,622,622,622,0
|
|
20230926,150000,123648682,622,622,622,622,0
|
|
20230926,145900,123648682,622,621,622,621,101
|
|
20230926,145800,123585960,621,621,621,621,0
|
|
20230926,145700,123585960,621,621,621,621,0
|
|
20230926,145600,123585960,621,621,621,621,0
|
|
20230926,145500,123585960,621,621,621,621,0
|
|
20230926,145400,123585960,621,621,621,621,0
|
|
20230926,145300,123585960,621,621,621,621,0
|
|
20230926,145200,123585960,621,621,621,621,0
|
|
20230926,145100,123585960,621,621,621,621,0
|
|
20230926,145000,123585960,621,621,621,621,0
|
|
20230926,144900,123585960,621,621,621,621,0
|
|
20230926,144800,123585960,621,621,621,621,3
|
|
20230926,144700,123584097,617,617,617,617,30
|
|
20230926,144600,123565587,617,617,617,617,500
|
|
20230926,144500,123257087,617,617,617,617,202
|
|
20230926,144400,123132453,622,622,622,622,0
|
|
20230926,144300,123132453,622,622,622,622,0
|
|
20230926,144200,123132453,622,622,622,622,0
|
|
20230926,144100,123132453,622,620,622,620,18440
|
|
20230926,144000,111698292,617,620,620,617,8100
|
|
20230926,143900,106700292,620,620,620,620,0
|
|
20230926,143800,106700292,620,620,620,620,0
|
|
20230926,143700,106700292,620,620,620,620,0
|
|
20230926,143600,106700292,620,620,620,620,0
|
|
20230926,143500,106700292,620,620,620,620,0
|
|
20230926,143400,106700292,620,620,620,620,0
|
|
20230926,143300,106700292,620,619,620,619,160
|
|
20230926,143200,106601102,620,620,620,620,0
|
|
20230926,143100,106601102,620,620,620,620,0
|
|
20230926,143000,106601102,620,620,620,620,0
|
|
20230926,142900,106601102,620,620,620,620,0
|
|
20230926,142800,106601102,620,620,620,620,0
|
|
20230926,142700,106601102,620,620,620,620,0
|
|
20230926,142600,106601102,620,620,620,620,0
|
|
20230926,142500,106601102,620,620,620,620,0
|
|
20230926,142400,106601102,620,620,620,620,811
|
|
20230926,142300,106098282,620,620,620,620,0
|
|
20230926,142200,106098282,620,620,620,620,198
|
|
20230926,142100,105975522,620,620,620,620,0
|
|
20230926,142000,105975522,620,620,620,620,0
|
|
20230926,141900,105975522,620,617,620,617,37
|
|
20230926,141800,105952690,617,617,617,617,0
|
|
20230926,141700,105952690,617,617,617,617,0
|
|
20230926,141600,105952690,617,617,617,617,0
|
|
20230926,141500,105952690,617,617,617,617,2136
|
|
20230926,141400,104634778,617,617,617,617,0
|
|
20230926,141300,104634778,617,617,617,617,0
|
|
20230926,141200,104634778,617,617,617,617,0
|
|
20230926,141100,104634778,617,617,617,617,0
|
|
20230926,141000,104634778,617,617,617,617,234
|
|
20230926,140900,104490400,617,617,617,617,0
|
|
20230926,140800,104490400,617,617,617,617,0
|
|
20230926,140700,104490400,617,617,617,617,0
|
|
20230926,140600,104490400,617,617,617,617,0
|
|
20230926,140500,104490400,617,617,617,617,0
|
|
20230926,140400,104490400,617,617,617,617,0
|
|
20230926,140300,104490400,617,617,617,617,1
|
|
20230926,140200,104489783,621,621,621,621,0
|
|
20230926,140100,104489783,621,621,621,621,24
|
|
20230926,140000,104474879,616,616,616,616,0
|
|
20230926,135900,104474879,616,616,616,616,0
|
|
20230926,135800,104474879,616,616,616,616,0
|
|
20230926,135700,104474879,616,616,616,616,0
|
|
20230926,135600,104474879,616,619,619,616,8148
|
|
20230926,135500,99446561,618,618,618,618,0
|
|
20230926,135400,99446561,618,618,618,618,0
|
|
20230926,135300,99446561,618,618,618,618,0
|
|
20230926,135200,99446561,618,618,618,618,0
|
|
20230926,135100,99446561,618,618,618,618,3750
|
|
20230926,135000,97129061,621,621,621,621,0
|
|
20230926,134900,97129061,621,621,621,621,0
|
|
20230926,134800,97129061,621,621,621,621,0
|
|
20230926,134700,97129061,621,621,621,621,0
|
|
20230926,134600,97129061,621,621,621,621,0
|
|
20230926,134500,97129061,621,621,621,621,0
|
|
20230926,134400,97129061,621,621,621,621,0
|
|
20230926,134300,97129061,621,621,621,621,0
|
|
20230926,134200,97129061,621,621,621,621,0
|
|
20230926,134100,97129061,621,621,621,621,0
|
|
20230926,134000,97129061,621,621,621,621,0
|
|
20230926,133900,97129061,621,621,621,621,1
|
|
20230926,133800,97128440,618,618,618,618,0
|
|
20230926,133700,97128440,618,619,619,618,13000
|
|
20230926,133600,89094422,622,622,622,622,0
|
|
20230926,133500,89094422,622,622,622,622,0
|
|
20230926,133400,89094422,622,622,622,622,0
|
|
20230926,133300,89094422,622,622,622,622,0
|
|
20230926,133200,89094422,622,622,622,622,0
|
|
20230926,133100,89094422,622,621,622,621,625
|
|
20230926,133000,88705673,622,622,622,622,0
|
|
20230926,132900,88705673,622,622,622,622,0
|
|
20230926,132800,88705673,622,622,622,622,0
|
|
20230926,132700,88705673,622,619,622,619,6
|
|
20230926,132600,88701947,618,619,619,618,2000
|
|
20230926,132500,87465537,619,619,619,619,0
|
|
20230926,132400,87465537,619,619,619,619,90
|
|
20230926,132300,87409827,619,619,619,619,0
|
|
20230926,132200,87409827,619,619,619,619,0
|
|
20230926,132100,87409827,619,619,619,619,0
|
|
20230926,132000,87409827,619,619,619,619,0
|
|
20230926,131900,87409827,619,619,619,619,0
|
|
20230926,131800,87409827,619,619,619,619,0
|
|
20230926,131700,87409827,619,619,619,619,0
|
|
20230926,131600,87409827,619,619,619,619,2183
|
|
20230926,131500,86058550,619,619,619,619,0
|
|
20230926,131400,86058550,619,619,619,619,27
|
|
20230926,131300,86041837,619,619,619,619,210
|
|
20230926,131200,85911847,619,619,619,619,100
|
|
20230926,131100,85849947,619,619,619,619,0
|
|
20230926,131000,85849947,619,619,619,619,0
|
|
20230926,130900,85849947,619,619,619,619,0
|
|
20230926,130800,85849947,619,619,619,619,0
|
|
20230926,130700,85849947,619,619,619,619,0
|
|
20230926,130600,85849947,619,618,619,618,1002
|
|
20230926,130500,85230709,619,618,619,618,1001
|
|
20230926,130400,84612090,618,618,619,618,4516
|
|
20230926,130300,81817886,619,619,619,619,0
|
|
20230926,130200,81817886,619,619,619,619,554
|
|
20230926,130100,81474960,619,619,619,619,0
|
|
20230926,130000,81474960,619,619,619,619,0
|
|
20230926,125900,81474960,619,619,619,619,100
|
|
20230926,125800,81413060,619,619,619,619,500
|
|
20230926,125700,81103560,619,619,619,619,93
|
|
20230926,125600,81045993,619,619,619,619,0
|
|
20230926,125500,81045993,619,619,619,619,0
|
|
20230926,125400,81045993,619,619,619,619,0
|
|
20230926,125300,81045993,619,619,619,619,0
|
|
20230926,125200,81045993,619,619,619,619,30
|
|
20230926,125100,81027423,622,622,622,622,0
|
|
20230926,125000,81027423,622,622,622,622,0
|
|
20230926,124900,81027423,622,622,622,622,120
|
|
20230926,124800,80952783,622,622,622,622,90
|
|
20230926,124700,80896803,619,619,619,619,0
|
|
20230926,124600,80896803,619,619,619,619,0
|
|
20230926,124500,80896803,619,619,619,619,0
|
|
20230926,124400,80896803,619,621,621,619,5000
|
|
20230926,124300,77799500,622,622,622,622,1
|
|
20230926,124200,77798878,621,621,621,621,557
|
|
20230926,124100,77452981,622,622,622,622,0
|
|
20230926,124000,77452981,622,622,622,622,0
|
|
20230926,123900,77452981,622,622,622,622,0
|
|
20230926,123800,77452981,622,622,622,622,0
|
|
20230926,123700,77452981,622,622,622,622,0
|
|
20230926,123600,77452981,622,622,622,622,0
|
|
20230926,123500,77452981,622,622,622,622,0
|
|
20230926,123400,77452981,622,622,622,622,0
|
|
20230926,123300,77452981,622,622,622,622,0
|
|
20230926,123200,77452981,622,622,622,622,0
|
|
20230926,123100,77452981,622,622,622,622,0
|
|
20230926,123000,77452981,622,622,622,622,16
|
|
20230926,122900,77443029,622,622,622,622,21
|
|
20230926,122800,77429967,622,622,622,622,8
|
|
20230926,122700,77424991,622,622,622,622,0
|
|
20230926,122600,77424991,622,622,622,622,0
|
|
20230926,122500,77424991,622,622,622,622,0
|
|
20230926,122400,77424991,622,622,622,622,0
|
|
20230926,122300,77424991,622,622,622,622,0
|
|
20230926,122200,77424991,622,622,622,622,0
|
|
20230926,122100,77424991,622,622,622,622,0
|
|
20230926,122000,77424991,622,622,623,622,81
|
|
20230926,121900,77374591,623,623,623,623,0
|
|
20230926,121800,77374591,623,623,623,623,0
|
|
20230926,121700,77374591,623,623,623,623,0
|
|
20230926,121600,77374591,623,622,623,620,33
|
|
20230926,121500,77354065,623,623,623,623,0
|
|
20230926,121400,77354065,623,622,623,622,22
|
|
20230926,121300,77340360,623,620,623,620,9
|
|
20230926,121200,77334775,620,620,620,620,1
|
|
20230926,121100,77334155,623,623,623,623,0
|
|
20230926,121000,77334155,623,620,623,620,3
|
|
20230926,120900,77332290,623,623,623,623,0
|
|
20230926,120800,77332290,623,623,623,623,1750
|
|
20230926,120700,76242040,623,623,623,623,0
|
|
20230926,120600,76242040,623,623,623,623,0
|
|
20230926,120500,76242040,623,622,623,622,30
|
|
20230926,120400,76223351,620,620,620,620,0
|
|
20230926,120300,76223351,620,620,620,620,0
|
|
20230926,120200,76223351,620,620,620,620,0
|
|
20230926,120100,76223351,620,620,620,620,0
|
|
20230926,120000,76223351,620,620,620,620,1
|
|
20230926,115900,76222731,619,619,619,619,0
|
|
20230926,115800,76222731,619,619,619,619,0
|
|
20230926,115700,76222731,619,619,619,619,0
|
|
20230926,115600,76222731,619,619,619,619,0
|
|
20230926,115500,76222731,619,619,619,619,0
|
|
20230926,115400,76222731,619,619,619,619,0
|
|
20230926,115300,76222731,619,619,619,619,0
|
|
20230926,115200,76222731,619,619,619,619,0
|
|
20230926,115100,76222731,619,619,619,619,0
|
|
20230926,115000,76222731,619,618,619,618,3131
|
|
20230926,114900,74285652,619,619,619,619,203
|
|
20230926,114800,74159995,619,619,619,619,0
|
|
20230926,114700,74159995,619,619,619,619,3000
|
|
20230926,114600,72302995,618,618,618,618,0
|
|
20230926,114500,72302995,618,618,618,618,0
|
|
20230926,114400,72302995,618,618,618,618,0
|
|
20230926,114300,72302995,618,619,619,618,885
|
|
20230926,114200,71755195,618,618,618,618,0
|
|
20230926,114100,71755195,618,618,618,618,0
|
|
20230926,114000,71755195,618,621,621,618,20000
|
|
20230926,113900,59356676,621,621,621,621,0
|
|
20230926,113800,59356676,621,621,621,621,1
|
|
20230926,113700,59356055,624,624,624,624,90
|
|
20230926,113600,59299895,624,624,624,624,134
|
|
20230926,113500,59216279,624,624,624,624,0
|
|
20230926,113400,59216279,624,624,624,624,0
|
|
20230926,113300,59216279,624,624,624,624,0
|
|
20230926,113200,59216279,624,624,624,624,9
|
|
20230926,113100,59210663,624,624,624,624,2
|
|
20230926,113000,59209415,621,621,621,621,0
|
|
20230926,112900,59209415,621,621,621,621,0
|
|
20230926,112800,59209415,621,622,622,621,1014
|
|
20230926,112700,58579710,622,622,622,622,1
|
|
20230926,112600,58579088,625,625,625,625,0
|
|
20230926,112500,58579088,625,625,625,625,0
|
|
20230926,112400,58579088,625,625,625,625,0
|
|
20230926,112300,58579088,625,625,625,625,0
|
|
20230926,112200,58579088,625,625,625,625,0
|
|
20230926,112100,58579088,625,625,625,625,0
|
|
20230926,112000,58579088,625,625,625,625,1
|
|
20230926,111900,58578463,621,621,621,621,2947
|
|
20230926,111800,56748376,621,621,621,621,0
|
|
20230926,111700,56748376,621,621,621,621,0
|
|
20230926,111600,56748376,621,621,621,621,0
|
|
20230926,111500,56748376,621,625,625,621,2802
|
|
20230926,111400,55008326,621,621,621,621,600
|
|
20230926,111300,54635726,625,625,625,625,0
|
|
20230926,111200,54635726,625,624,625,624,5000
|
|
20230926,111100,51510975,624,624,624,624,4400
|
|
20230926,111000,48765375,621,621,621,621,0
|
|
20230926,110900,48765375,621,624,624,621,1100
|
|
20230926,110800,48081839,624,624,624,624,0
|
|
20230926,110700,48081839,624,624,624,624,0
|
|
20230926,110600,48081839,624,624,624,624,0
|
|
20230926,110500,48081839,624,624,624,624,0
|
|
20230926,110400,48081839,624,624,624,624,0
|
|
20230926,110300,48081839,624,624,624,624,0
|
|
20230926,110200,48081839,624,624,624,624,27
|
|
20230926,110100,48064991,624,624,624,624,1
|
|
20230926,110000,48064367,625,625,625,625,1
|
|
20230926,105900,48063742,622,622,622,622,0
|
|
20230926,105800,48063742,622,622,622,622,38
|
|
20230926,105700,48040106,622,623,623,622,3001
|
|
20230926,105600,46172720,623,624,624,623,2580
|
|
20230926,105500,44565300,623,623,623,623,1000
|
|
20230926,105400,43942300,623,623,623,623,110
|
|
20230926,105300,43873770,623,623,623,623,0
|
|
20230926,105200,43873770,623,623,623,623,0
|
|
20230926,105100,43873770,623,623,623,623,0
|
|
20230926,105000,43873770,623,623,623,623,0
|
|
20230926,104900,43873770,623,623,623,623,0
|
|
20230926,104800,43873770,623,623,623,623,1
|
|
20230926,104700,43873147,624,624,624,624,50
|
|
20230926,104600,43841947,624,624,624,624,0
|
|
20230926,104500,43841947,624,624,624,624,2892
|
|
20230926,104400,42037339,624,624,624,624,0
|
|
20230926,104300,42037339,624,624,624,624,1000
|
|
20230926,104200,41413339,624,624,624,624,0
|
|
20230926,104100,41413339,624,624,624,624,0
|
|
20230926,104000,41413339,624,624,624,624,0
|
|
20230926,103900,41413339,624,624,624,624,0
|
|
20230926,103800,41413339,624,624,624,624,0
|
|
20230926,103700,41413339,624,624,624,624,0
|
|
20230926,103600,41413339,624,624,624,624,1
|
|
20230926,103500,41412715,625,625,625,625,1
|
|
20230926,103400,41412090,625,625,625,625,0
|
|
20230926,103300,41412090,625,625,625,625,0
|
|
20230926,103200,41412090,625,625,625,625,289
|
|
20230926,103100,41231465,625,625,625,625,0
|
|
20230926,103000,41231465,625,625,625,625,20
|
|
20230926,102900,41218965,625,625,625,625,0
|
|
20230926,102800,41218965,625,625,625,625,0
|
|
20230926,102700,41218965,625,625,625,625,0
|
|
20230926,102600,41218965,625,625,625,625,5
|
|
20230926,102500,41215840,624,624,624,624,337
|
|
20230926,102400,41005552,624,624,624,624,11
|
|
20230926,102300,40998688,624,624,624,624,0
|
|
20230926,102200,40998688,624,624,624,624,0
|
|
20230926,102100,40998688,624,624,624,624,0
|
|
20230926,102000,40998688,624,624,624,624,50
|
|
20230926,101900,40967488,624,624,624,624,0
|
|
20230926,101800,40967488,624,624,624,624,1
|
|
20230926,101700,40966864,622,622,622,622,0
|
|
20230926,101600,40966864,622,623,623,622,5000
|
|
20230926,101500,37856842,624,624,624,624,0
|
|
20230926,101400,37856842,624,624,624,624,0
|
|
20230926,101300,37856842,624,624,624,624,0
|
|
20230926,101200,37856842,624,624,624,624,3822
|
|
20230926,101100,35471914,624,624,624,624,100
|
|
20230926,101000,35409514,624,624,624,624,0
|
|
20230926,100900,35409514,624,624,624,624,0
|
|
20230926,100800,35409514,624,624,624,624,2
|
|
20230926,100700,35408266,623,623,623,623,30
|
|
20230926,100600,35389576,622,622,622,622,29
|
|
20230926,100500,35371538,623,623,623,623,1613
|
|
20230926,100400,34366639,623,624,624,623,1083
|
|
20230926,100300,33690930,624,624,624,624,5
|
|
20230926,100200,33687810,624,624,624,624,13
|
|
20230926,100100,33679698,623,623,623,623,0
|
|
20230926,100000,33679698,623,623,623,623,1
|
|
20230926,095900,33679075,623,623,623,622,1008
|
|
20230926,095800,33052091,623,623,623,623,22
|
|
20230926,095700,33038385,623,623,623,623,3
|
|
20230926,095600,33036516,623,623,623,623,100
|
|
20230926,095500,32974216,623,624,624,622,39
|
|
20230926,095400,32949894,624,622,624,622,3
|
|
20230926,095300,32948026,622,622,622,622,279
|
|
20230926,095200,32774488,625,625,625,625,0
|
|
20230926,095100,32774488,625,625,625,625,30
|
|
20230926,095000,32755738,625,625,625,625,0
|
|
20230926,094900,32755738,625,625,625,625,0
|
|
20230926,094800,32755738,625,625,625,625,1
|
|
20230926,094700,32755113,622,622,622,622,0
|
|
20230926,094600,32755113,622,622,622,622,0
|
|
20230926,094500,32755113,622,622,622,622,1000
|
|
20230926,094400,32133113,625,625,625,625,2
|
|
20230926,094300,32131863,626,626,626,626,0
|
|
20230926,094200,32131863,626,626,626,626,0
|
|
20230926,094100,32131863,626,626,626,626,20
|
|
20230926,094000,32119343,626,626,626,626,400
|
|
20230926,093900,31868943,626,626,626,626,0
|
|
20230926,093800,31868943,626,626,626,626,0
|
|
20230926,093700,31868943,626,622,626,622,1023
|
|
20230926,093600,31232629,626,626,626,626,18
|
|
20230926,093500,31221361,626,627,627,621,16454
|
|
20230926,093400,20991169,627,627,627,627,0
|
|
20230926,093300,20991169,627,629,629,627,2
|
|
20230926,093200,20989913,629,628,629,628,1511
|
|
20230926,093100,20040494,629,629,629,629,51
|
|
20230926,093000,20008415,629,628,629,628,10
|
|
20230926,092900,20002128,628,628,628,628,89
|
|
20230926,092800,19946236,628,628,628,628,16
|
|
20230926,092700,19936188,628,628,628,628,0
|
|
20230926,092600,19936188,628,628,628,628,0
|
|
20230926,092500,19936188,628,628,628,626,2802
|
|
20230926,092400,18179264,628,628,628,628,372
|
|
20230926,092300,17945648,629,629,629,629,522
|
|
20230926,092200,17617310,629,629,629,629,0
|
|
20230926,092100,17617310,629,629,629,629,10
|
|
20230926,092000,17611020,629,629,629,629,10
|
|
20230926,091900,17604730,629,629,629,629,200
|
|
20230926,091800,17478930,629,629,629,629,0
|
|
20230926,091700,17478930,629,629,629,629,7
|
|
20230926,091600,17474527,629,629,629,629,1
|
|
20230926,091500,17473898,628,628,628,628,252
|
|
20230926,091400,17315642,628,628,628,628,938
|
|
20230926,091300,16726578,628,628,628,628,0
|
|
20230926,091200,16726578,628,628,628,628,0
|
|
20230926,091100,16726578,628,628,628,628,1
|
|
20230926,091000,16725950,626,628,628,626,521
|
|
20230926,090900,16399684,628,626,628,626,2513
|
|
20230926,090800,14824288,626,626,626,626,0
|
|
20230926,090700,14824288,626,626,626,626,1
|
|
20230926,090600,14823662,629,629,629,629,0
|
|
20230926,090500,14823662,629,629,629,629,0
|
|
20230926,090400,14823662,629,629,629,626,3191
|
|
20230926,090300,12821704,628,626,628,626,5183
|
|
20230926,090200,9576140,625,625,625,622,4782
|
|
20230926,090100,6587720,625,622,625,622,3405
|
|
20230926,090000,4465871,621,618,621,618,7223
|