620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191700,1102207925,498,498,498,498,9189
|
|
20230822,191600,1102207925,498,498,498,498,0
|
|
20230822,191500,1102207925,498,498,498,498,0
|
|
20230822,191400,1102207925,498,498,498,498,0
|
|
20230822,191300,1102207925,498,498,498,498,0
|
|
20230822,191200,1102207925,498,498,498,498,0
|
|
20230822,191100,1102207925,498,498,498,498,0
|
|
20230822,191000,1102207925,498,498,498,498,0
|
|
20230822,190900,1102207925,498,498,498,498,0
|
|
20230822,190800,1102207925,498,498,498,498,0
|
|
20230822,190700,1102207925,498,498,498,498,0
|
|
20230822,190600,1102207925,498,498,498,498,0
|
|
20230822,190500,1102207925,498,498,498,498,0
|
|
20230822,190400,1102207925,498,498,498,498,0
|
|
20230822,190300,1102207925,498,498,498,498,0
|
|
20230822,190200,1102207925,498,498,498,498,0
|
|
20230822,190100,1102207925,498,498,498,498,0
|
|
20230822,190000,1102207925,498,498,498,498,0
|
|
20230822,185900,1102207925,498,498,498,498,0
|
|
20230822,185800,1102207925,498,498,498,498,0
|
|
20230822,185700,1102207925,498,498,498,498,0
|
|
20230822,185600,1102207925,498,498,498,498,0
|
|
20230822,185500,1102207925,498,498,498,498,0
|
|
20230822,185400,1102207925,498,498,498,498,0
|
|
20230822,185300,1102207925,498,498,498,498,0
|
|
20230822,185200,1102207925,498,498,498,498,0
|
|
20230822,185100,1102207925,498,498,498,498,0
|
|
20230822,185000,1102207925,498,498,498,498,0
|
|
20230822,184900,1102207925,498,498,498,498,0
|
|
20230822,184800,1102207925,498,498,498,498,0
|
|
20230822,184700,1102207925,498,498,498,498,9189
|
|
20230822,184600,1102207925,498,498,498,498,0
|
|
20230822,184500,1102207925,498,498,498,498,0
|
|
20230822,184400,1102207925,498,498,498,498,0
|
|
20230822,184300,1102207925,498,498,498,498,0
|
|
20230822,184200,1102207925,498,498,498,498,0
|
|
20230822,184100,1102207925,498,498,498,498,0
|
|
20230822,184000,1102207925,498,498,498,498,0
|
|
20230822,183900,1102207925,498,498,498,498,0
|
|
20230822,183800,1102207925,498,498,498,498,0
|
|
20230822,183700,1102207925,498,498,498,498,0
|
|
20230822,183600,1102207925,498,498,498,498,0
|
|
20230822,183500,1102207925,498,498,498,498,0
|
|
20230822,183400,1102207925,498,498,498,498,0
|
|
20230822,183300,1102207925,498,498,498,498,0
|
|
20230822,183200,1102207925,498,498,498,498,0
|
|
20230822,183100,1102207925,498,498,498,498,0
|
|
20230822,183000,1102207925,498,498,498,498,0
|
|
20230822,182900,1102207925,498,498,498,498,0
|
|
20230822,182800,1102207925,498,498,498,498,0
|
|
20230822,182700,1102207925,498,498,498,498,0
|
|
20230822,182600,1102207925,498,498,498,498,0
|
|
20230822,182500,1102207925,498,498,498,498,0
|
|
20230822,182400,1102207925,498,498,498,498,0
|
|
20230822,182300,1102207925,498,498,498,498,0
|
|
20230822,182200,1102207925,498,498,498,498,0
|
|
20230822,182100,1102207925,498,498,498,498,0
|
|
20230822,182000,1102207925,498,498,498,498,0
|
|
20230822,181900,1102207925,498,498,498,498,0
|
|
20230822,181800,1102207925,498,498,498,498,0
|
|
20230822,181700,1102207925,498,498,498,498,9189
|
|
20230822,181600,1102207925,498,498,498,498,0
|
|
20230822,181500,1102207925,498,498,498,498,0
|
|
20230822,181400,1102207925,498,498,498,498,0
|
|
20230822,181300,1102207925,498,498,498,498,0
|
|
20230822,181200,1102207925,498,498,498,498,0
|
|
20230822,181100,1102207925,498,498,498,498,0
|
|
20230822,181000,1102207925,498,498,498,498,0
|
|
20230822,180900,1102207925,498,498,498,498,0
|
|
20230822,180800,1102207925,498,498,498,498,0
|
|
20230822,180700,1102207925,498,498,498,498,0
|
|
20230822,180600,1102207925,498,498,498,498,0
|
|
20230822,180500,1102207925,498,498,498,498,0
|
|
20230822,180400,1102207925,498,498,498,498,0
|
|
20230822,180300,1102207925,498,498,498,498,0
|
|
20230822,180200,1102207925,498,498,498,498,0
|
|
20230822,180100,1102207925,498,498,498,498,0
|
|
20230822,180000,1102207925,498,498,498,498,0
|
|
20230822,175900,1102207925,498,498,498,498,0
|
|
20230822,175800,1102207925,498,498,498,498,0
|
|
20230822,175700,1102207925,498,498,498,498,0
|
|
20230822,175600,1102207925,498,498,498,498,0
|
|
20230822,175500,1102207925,498,498,498,498,0
|
|
20230822,175400,1102207925,498,498,498,498,0
|
|
20230822,175300,1102207925,498,498,498,498,0
|
|
20230822,175200,1102207925,498,498,498,498,0
|
|
20230822,175100,1102207925,498,498,498,498,0
|
|
20230822,175000,1102207925,498,498,498,498,0
|
|
20230822,174900,1102207925,498,498,498,498,0
|
|
20230822,174800,1102207925,498,498,498,498,0
|
|
20230822,174700,1102207925,498,498,498,498,9189
|
|
20230822,174600,1102207925,498,498,498,498,0
|
|
20230822,174500,1102207925,498,498,498,498,0
|
|
20230822,174400,1102207925,498,498,498,498,0
|
|
20230822,174300,1102207925,498,498,498,498,0
|
|
20230822,174200,1102207925,498,498,498,498,0
|
|
20230822,174100,1102207925,498,498,498,498,0
|
|
20230822,174000,1102207925,498,498,498,498,0
|
|
20230822,173900,1102207925,498,498,498,498,0
|
|
20230822,173800,1102207925,498,498,498,498,0
|
|
20230822,173700,1102207925,498,498,498,498,0
|
|
20230822,173600,1102207925,498,498,498,498,0
|
|
20230822,173500,1102207925,498,498,498,498,0
|
|
20230822,173400,1102207925,498,498,498,498,0
|
|
20230822,173300,1102207925,498,498,498,498,0
|
|
20230822,173200,1102207925,498,498,498,498,0
|
|
20230822,173100,1102207925,498,498,498,498,0
|
|
20230822,173000,1102207925,498,498,498,498,0
|
|
20230822,172900,1102207925,498,498,498,498,0
|
|
20230822,172800,1102207925,498,498,498,498,0
|
|
20230822,172700,1102207925,498,498,498,498,0
|
|
20230822,172600,1102207925,498,498,498,498,0
|
|
20230822,172500,1102207925,498,498,498,498,0
|
|
20230822,172400,1102207925,498,498,498,498,0
|
|
20230822,172300,1102207925,498,498,498,498,0
|
|
20230822,172200,1102207925,498,498,498,498,0
|
|
20230822,172100,1102207925,498,498,498,498,0
|
|
20230822,172000,1102207925,498,498,498,498,0
|
|
20230822,171900,1102207925,498,498,498,498,0
|
|
20230822,171800,1102207925,498,498,498,498,0
|
|
20230822,171700,1102207925,498,498,498,498,9189
|
|
20230822,171600,1102207925,498,498,498,498,0
|
|
20230822,171500,1102207925,498,498,498,498,0
|
|
20230822,171400,1102207925,498,498,498,498,0
|
|
20230822,171300,1102207925,498,498,498,498,0
|
|
20230822,171200,1102207925,498,498,498,498,0
|
|
20230822,171100,1102207925,498,498,498,498,0
|
|
20230822,171000,1102207925,498,498,498,498,0
|
|
20230822,170900,1102207925,498,498,498,498,0
|
|
20230822,170800,1102207925,498,498,498,498,0
|
|
20230822,170700,1102207925,498,498,498,498,0
|
|
20230822,170600,1102207925,498,498,498,498,0
|
|
20230822,170500,1102207925,498,498,498,498,0
|
|
20230822,170400,1102207925,498,498,498,498,0
|
|
20230822,170300,1102207925,498,498,498,498,0
|
|
20230822,170200,1102207925,498,498,498,498,0
|
|
20230822,170100,1102207925,498,498,498,498,0
|
|
20230822,170000,1102207925,498,498,498,498,0
|
|
20230822,165900,1102207925,498,498,498,498,0
|
|
20230822,165800,1102207925,498,498,498,498,0
|
|
20230822,165700,1102207925,498,498,498,498,0
|
|
20230822,165600,1102207925,498,498,498,498,0
|
|
20230822,165500,1102207925,498,498,498,498,0
|
|
20230822,165400,1102207925,498,498,498,498,0
|
|
20230822,165300,1102207925,498,498,498,498,0
|
|
20230822,165200,1102207925,498,498,498,498,0
|
|
20230822,165100,1102207925,498,498,498,498,0
|
|
20230822,165000,1102207925,498,498,498,498,0
|
|
20230822,164900,1102207925,498,498,498,498,0
|
|
20230822,164800,1102207925,498,498,498,498,0
|
|
20230822,164700,1102207925,498,498,498,498,9189
|
|
20230822,164600,1102207925,498,498,498,498,0
|
|
20230822,164500,1102207925,498,498,498,498,0
|
|
20230822,164400,1102207925,498,498,498,498,0
|
|
20230822,164300,1102207925,498,498,498,498,0
|
|
20230822,164200,1102207925,498,498,498,498,0
|
|
20230822,164100,1102207925,498,498,498,498,0
|
|
20230822,164000,1102207925,498,498,498,498,0
|
|
20230822,163900,1102207925,498,498,498,498,0
|
|
20230822,163800,1102207925,498,498,498,498,0
|
|
20230822,163700,1102207925,498,498,498,498,0
|
|
20230822,163600,1102207925,498,498,498,498,0
|
|
20230822,163500,1102207925,498,498,498,498,0
|
|
20230822,163400,1102207925,498,498,498,498,0
|
|
20230822,163300,1102207925,498,498,498,498,0
|
|
20230822,163200,1102207925,498,498,498,498,0
|
|
20230822,163100,1102207925,498,498,498,498,0
|
|
20230822,163000,1102207925,498,498,498,498,0
|
|
20230822,162900,1102207925,498,498,498,498,0
|
|
20230822,162800,1102207925,498,498,498,498,0
|
|
20230822,162700,1102207925,498,498,498,498,0
|
|
20230822,162600,1102207925,498,498,498,498,0
|
|
20230822,162500,1102207925,498,498,498,498,0
|
|
20230822,162400,1102207925,498,498,498,498,0
|
|
20230822,162300,1102207925,498,498,498,498,0
|
|
20230822,162200,1102207925,498,498,498,498,0
|
|
20230822,162100,1102207925,498,498,498,498,0
|
|
20230822,162000,1102207925,498,498,498,498,0
|
|
20230822,161900,1102207925,498,498,498,498,0
|
|
20230822,161800,1102207925,498,498,498,498,0
|
|
20230822,161700,1102207925,498,498,498,498,9189
|
|
20230822,161600,1102207925,498,498,498,498,0
|
|
20230822,161500,1102207925,498,498,498,498,0
|
|
20230822,161400,1102207925,498,498,498,498,0
|
|
20230822,161300,1102207925,498,498,498,498,0
|
|
20230822,161200,1102207925,498,498,498,498,0
|
|
20230822,161100,1102207925,498,498,498,498,0
|
|
20230822,161000,1102207925,498,498,498,498,0
|
|
20230822,160900,1102207925,498,498,498,498,0
|
|
20230822,160800,1102207925,498,498,498,498,0
|
|
20230822,160700,1102207925,498,498,498,498,0
|
|
20230822,160600,1102207925,498,498,498,498,0
|
|
20230822,160500,1102207925,498,498,498,498,0
|
|
20230822,160400,1102207925,498,498,498,498,0
|
|
20230822,160300,1102207925,498,498,498,498,0
|
|
20230822,160200,1102207925,498,498,498,498,0
|
|
20230822,160100,1102207925,498,498,498,498,0
|
|
20230822,160000,1102207925,498,498,498,498,0
|
|
20230822,155900,1102207925,498,498,498,498,0
|
|
20230822,155800,1102207925,498,498,498,498,0
|
|
20230822,155700,1102207925,498,498,498,498,0
|
|
20230822,155600,1102207925,498,498,498,498,0
|
|
20230822,155500,1102207925,498,498,498,498,0
|
|
20230822,155400,1102207925,498,498,498,498,0
|
|
20230822,155300,1102207925,498,498,498,498,0
|
|
20230822,155200,1102207925,498,498,498,498,0
|
|
20230822,155100,1102207925,498,498,498,498,0
|
|
20230822,155000,1102207925,498,498,498,498,0
|
|
20230822,154900,1102207925,498,498,498,498,0
|
|
20230822,154800,1102207925,498,498,498,498,0
|
|
20230822,154700,1102207925,498,498,498,498,9189
|
|
20230822,154600,1102207925,498,498,498,498,0
|
|
20230822,154500,1102207925,498,498,498,498,0
|
|
20230822,154400,1102207925,498,498,498,498,0
|
|
20230822,154300,1102207925,498,498,498,498,0
|
|
20230822,154200,1102207925,498,498,498,498,0
|
|
20230822,154100,1102207925,498,498,498,498,0
|
|
20230822,154000,1102207925,498,498,498,498,0
|
|
20230822,153900,1102207925,498,498,498,498,0
|
|
20230822,153800,1102207925,498,498,498,498,0
|
|
20230822,153700,1102207925,498,498,498,498,0
|
|
20230822,153600,1102207925,498,498,498,498,0
|
|
20230822,153500,1102207925,498,498,498,498,0
|
|
20230822,153400,1102207925,498,498,498,498,0
|
|
20230822,153300,1102207925,498,498,498,498,0
|
|
20230822,153200,1102207925,498,498,498,498,0
|
|
20230822,153100,1102207925,498,498,498,498,0
|
|
20230822,153000,1102207925,498,498,498,498,9189
|
|
20230822,152900,1097631803,506,506,506,506,0
|
|
20230822,152800,1097631803,506,506,506,506,0
|
|
20230822,152700,1097631803,506,506,506,506,0
|
|
20230822,152600,1097631803,506,506,506,506,0
|
|
20230822,152500,1097631803,506,506,506,506,0
|
|
20230822,152400,1097631803,506,506,506,506,0
|
|
20230822,152300,1097631803,506,506,506,506,0
|
|
20230822,152200,1097631803,506,506,506,506,0
|
|
20230822,152100,1097631803,506,506,506,506,0
|
|
20230822,152000,1097631803,506,506,506,506,0
|
|
20230822,151900,1097631803,506,506,506,506,20
|
|
20230822,151800,1097621683,501,501,501,501,4
|
|
20230822,151700,1097619679,503,504,504,503,196
|
|
20230822,151600,1097520963,504,506,506,504,2363
|
|
20230822,151500,1096329945,508,504,508,504,2030
|
|
20230822,151400,1095300033,503,503,503,503,0
|
|
20230822,151300,1095300033,503,500,503,500,28
|
|
20230822,151200,1095285973,513,504,513,504,5000
|
|
20230822,151100,1092734282,504,502,504,499,75
|
|
20230822,151000,1092696846,504,504,504,504,0
|
|
20230822,150900,1092696846,504,504,504,504,0
|
|
20230822,150800,1092696846,504,504,504,504,1
|
|
20230822,150700,1092696342,505,505,505,505,0
|
|
20230822,150600,1092696342,505,505,505,505,0
|
|
20230822,150500,1092696342,505,501,505,500,4226
|
|
20230822,150400,1090582780,505,503,505,502,200
|
|
20230822,150300,1090482268,505,505,505,503,14
|
|
20230822,150200,1090475218,505,505,505,505,0
|
|
20230822,150100,1090475218,505,505,505,505,0
|
|
20230822,150000,1090475218,505,504,505,504,2
|
|
20230822,145900,1090474209,505,504,505,503,12204
|
|
20230822,145800,1084335431,505,505,505,505,4
|
|
20230822,145700,1084333411,505,503,505,503,658
|
|
20230822,145600,1084002435,503,503,505,503,662
|
|
20230822,145500,1083669414,506,506,506,506,0
|
|
20230822,145400,1083669414,506,504,506,504,76
|
|
20230822,145300,1083631056,504,505,505,504,17
|
|
20230822,145200,1083622472,507,507,507,507,7067
|
|
20230822,145100,1080039503,507,506,507,506,2814
|
|
20230822,145000,1078613176,506,505,506,505,902
|
|
20230822,144900,1078157664,504,506,506,504,31766
|
|
20230822,144800,1062108127,512,506,512,506,1500
|
|
20230822,144700,1061344067,506,506,506,506,0
|
|
20230822,144600,1061344067,506,513,513,501,1522
|
|
20230822,144500,1060577019,514,505,515,505,10100
|
|
20230822,144400,1055421452,506,506,506,501,2805
|
|
20230822,144300,1054002632,506,500,507,499,28659
|
|
20230822,144200,1039665099,505,496,505,493,14473
|
|
20230822,144100,1032437746,496,503,503,496,12462
|
|
20230822,144000,1026206280,503,512,512,503,9156
|
|
20230822,143900,1021571763,512,517,517,511,264
|
|
20230822,143800,1021435370,524,525,528,524,675
|
|
20230822,143700,1021081407,532,535,535,524,1907
|
|
20230822,143600,1020061482,545,545,545,545,0
|
|
20230822,143500,1020061482,545,524,545,524,14496
|
|
20230822,143400,1012226402,519,523,538,519,15140
|
|
20230822,143300,1004241920,528,514,528,512,5055
|
|
20230822,143200,1001607851,524,499,525,499,4785
|
|
20230822,143100,999144352,530,494,530,494,19859
|
|
20230822,143000,988871095,499,494,502,493,3518
|
|
20230822,142900,987133088,496,502,506,495,15432
|
|
20230822,142800,979444188,501,504,513,494,12516
|
|
20230822,142700,973161824,505,523,523,505,23525
|
|
20230822,142600,961177713,524,524,524,524,6442
|
|
20230822,142500,957802105,523,523,523,523,0
|
|
20230822,142400,957802105,523,510,523,510,5831
|
|
20230822,142300,954770546,520,493,520,493,18945
|
|
20230822,142200,945214067,493,494,494,493,624
|
|
20230822,142100,944906011,493,499,500,493,19213
|
|
20230822,142000,935316245,503,491,503,486,16441
|
|
20230822,141900,927198783,492,491,492,480,14807
|
|
20230822,141800,919978293,492,479,492,479,38083
|
|
20230822,141700,901614159,479,478,480,474,2164
|
|
20230822,141600,900579160,474,476,479,474,5083
|
|
20230822,141500,898158391,479,477,480,474,4011
|
|
20230822,141400,896251618,480,479,481,475,5012
|
|
20230822,141300,893846855,479,474,480,474,209
|
|
20230822,141200,893747752,479,475,479,474,2065
|
|
20230822,141100,892766870,479,480,480,474,2282
|
|
20230822,141000,891677682,482,480,482,477,2395
|
|
20230822,140900,890528083,483,476,483,476,23121
|
|
20230822,140800,879439140,476,476,479,470,16472
|
|
20230822,140700,871598448,465,465,465,465,0
|
|
20230822,140600,871598448,465,482,482,465,174065
|
|
20230822,140500,788461565,485,485,485,481,13767
|
|
20230822,140400,781819581,485,485,485,485,628
|
|
20230822,140300,781515001,485,485,486,485,1153
|
|
20230822,140200,780955695,487,490,490,484,2516
|
|
20230822,140100,779735429,485,490,490,485,1005
|
|
20230822,140000,779247979,490,488,491,485,10300
|
|
20230822,135900,774243848,491,491,491,491,2
|
|
20230822,135800,774242866,492,489,493,488,3501
|
|
20230822,135700,772529150,488,491,492,488,1858
|
|
20230822,135600,771621067,493,493,494,491,1022
|
|
20230822,135500,771119211,493,490,494,490,3855
|
|
20230822,135400,769230227,489,494,496,489,17533
|
|
20230822,135300,760622815,495,496,496,495,2400
|
|
20230822,135200,759434124,498,497,498,497,2009
|
|
20230822,135100,758433643,498,497,498,497,2
|
|
20230822,135000,758432648,498,497,498,494,602
|
|
20230822,134900,758133360,497,497,497,496,2002
|
|
20230822,134800,757140366,498,497,498,497,600
|
|
20230822,134700,756841606,498,497,498,497,1001
|
|
20230822,134600,756344108,498,498,498,498,5
|
|
20230822,134500,756341618,498,498,498,498,0
|
|
20230822,134400,756341618,498,498,498,498,0
|
|
20230822,134300,756341618,498,497,498,497,2
|
|
20230822,134200,756340623,496,498,498,496,359
|
|
20230822,134100,756162439,498,496,498,496,642
|
|
20230822,134000,755843806,498,498,498,498,0
|
|
20230822,133900,755843806,498,498,498,498,1
|
|
20230822,133800,755843308,495,498,498,495,1940
|
|
20230822,133700,754880210,499,498,499,498,2250
|
|
20230822,133600,753758710,499,498,499,498,208
|
|
20230822,133500,753655051,498,499,499,498,888
|
|
20230822,133400,753212806,500,500,500,500,1000
|
|
20230822,133300,752712806,501,501,501,501,0
|
|
20230822,133200,752712806,501,501,501,501,0
|
|
20230822,133100,752712806,501,501,501,501,0
|
|
20230822,133000,752712806,501,501,501,501,401
|
|
20230822,132900,752511905,497,501,501,497,11
|
|
20230822,132800,752506398,501,501,501,501,0
|
|
20230822,132700,752506398,501,497,501,497,371
|
|
20230822,132600,752322007,501,498,501,497,1096
|
|
20230822,132500,751776931,501,501,501,501,0
|
|
20230822,132400,751776931,501,501,501,501,0
|
|
20230822,132300,751776931,501,498,501,498,21
|
|
20230822,132200,751766470,501,501,501,501,0
|
|
20230822,132100,751766470,501,501,501,501,0
|
|
20230822,132000,751766470,501,501,501,501,1
|
|
20230822,131900,751765969,503,503,503,503,0
|
|
20230822,131800,751765969,503,501,503,500,23295
|
|
20230822,131700,740115170,502,502,502,502,336
|
|
20230822,131600,739946498,500,500,500,500,0
|
|
20230822,131500,739946498,500,500,500,500,20000
|
|
20230822,131400,729946498,495,495,495,495,0
|
|
20230822,131300,729946498,495,501,501,495,9084
|
|
20230822,131200,725440905,501,501,502,501,1279
|
|
20230822,131100,724799264,501,503,503,500,100
|
|
20230822,131000,724749145,503,504,505,500,2827
|
|
20230822,130900,723330923,505,508,509,504,3082
|
|
20230822,130800,721767205,508,508,508,508,31
|
|
20230822,130700,721751457,508,507,508,507,57
|
|
20230822,130600,721722555,507,506,509,506,562
|
|
20230822,130500,721437178,506,505,506,505,47
|
|
20230822,130400,721413436,505,505,505,505,673
|
|
20230822,130300,721073571,505,505,505,505,133
|
|
20230822,130200,721006406,505,505,506,505,2397
|
|
20230822,130100,719795919,505,506,506,505,1003
|
|
20230822,130000,719289402,506,506,506,506,1
|
|
20230822,125900,719288896,502,502,502,502,0
|
|
20230822,125800,719288896,502,504,504,502,37
|
|
20230822,125700,719270256,502,502,502,502,127
|
|
20230822,125600,719206502,502,498,502,498,519
|
|
20230822,125500,718947811,497,498,500,497,1078
|
|
20230822,125400,718411084,498,498,498,496,67
|
|
20230822,125300,718377816,498,500,502,496,9061
|
|
20230822,125200,713868288,502,509,509,501,16
|
|
20230822,125100,713860233,509,509,509,504,539
|
|
20230822,125000,713587003,509,510,511,507,355
|
|
20230822,124900,713405943,511,505,511,505,13
|
|
20230822,124800,713399333,500,499,500,499,213
|
|
20230822,124700,713292841,495,495,495,495,2074
|
|
20230822,124600,712266211,498,498,498,495,1790
|
|
20230822,124500,711380119,498,498,498,494,33
|
|
20230822,124400,711363714,498,500,500,494,419
|
|
20230822,124300,711155999,500,500,500,498,56
|
|
20230822,124200,711128001,502,499,504,498,22098
|
|
20230822,124100,700092279,500,511,511,500,9619
|
|
20230822,124000,695281157,506,515,515,506,6455
|
|
20230822,123900,692002801,516,516,516,516,2822
|
|
20230822,123800,690546649,520,520,520,520,0
|
|
20230822,123700,690546649,520,514,520,514,9085
|
|
20230822,123600,685845696,515,500,515,500,27477
|
|
20230822,123500,672032470,500,497,500,497,30010
|
|
20230822,123400,657039479,497,496,497,495,7720
|
|
20230822,123300,653210455,494,496,496,492,3198
|
|
20230822,123200,651631949,496,495,497,495,552
|
|
20230822,123100,651358678,495,498,498,495,493
|
|
20230822,123000,651113841,498,497,498,493,699
|
|
20230822,122900,650765978,497,497,497,497,10
|
|
20230822,122800,650761008,495,495,495,495,136
|
|
20230822,122700,650693688,495,497,498,495,492
|
|
20230822,122600,650448726,499,499,499,497,888
|
|
20230822,122500,650006448,499,497,500,497,4863
|
|
20230822,122400,647584273,497,495,497,494,14301
|
|
20230822,122300,640482550,495,494,495,494,2988
|
|
20230822,122200,639006473,494,495,495,493,109
|
|
20230822,122100,638952722,495,496,496,495,1172
|
|
20230822,122000,638372581,495,491,495,489,7726
|
|
20230822,121900,634574429,492,490,492,490,4034
|
|
20230822,121800,632595486,490,490,490,490,65
|
|
20230822,121700,632563636,491,490,491,490,7
|
|
20230822,121600,632560200,490,491,491,490,96
|
|
20230822,121500,632513069,491,491,491,491,510
|
|
20230822,121400,632262659,491,490,491,490,21
|
|
20230822,121300,632252360,491,484,491,484,2715
|
|
20230822,121200,630931882,486,480,486,480,1856
|
|
20230822,121100,630035991,480,480,480,479,785
|
|
20230822,121000,629659331,486,478,487,477,6028
|
|
20230822,120900,626774431,488,488,489,477,4998
|
|
20230822,120800,624372001,490,489,490,479,4989
|
|
20230822,120700,621949113,491,495,495,490,1023
|
|
20230822,120600,621446882,489,495,495,489,14000
|
|
20230822,120500,614570213,495,495,495,495,245
|
|
20230822,120400,614448938,495,493,495,492,1020
|
|
20230822,120300,613944583,494,493,494,493,1472
|
|
20230822,120200,613218866,493,491,493,490,7075
|
|
20230822,120100,609745390,491,490,491,485,6377
|
|
20230822,120000,606623969,486,485,490,485,2201
|
|
20230822,115900,605547925,485,483,485,479,2688
|
|
20230822,115800,604253920,483,485,485,477,13517
|
|
20230822,115700,597774588,483,486,486,483,293
|
|
20230822,115600,597633066,481,484,487,481,4246
|
|
20230822,115500,595575614,479,485,485,479,7700
|
|
20230822,115400,591880538,482,483,483,479,2465
|
|
20230822,115300,590694555,483,488,488,480,3031
|
|
20230822,115200,589225763,488,476,488,476,5088
|
|
20230822,115100,586788866,471,475,475,471,7201
|
|
20230822,115000,583381253,474,476,480,473,11884
|
|
20230822,114900,577743630,476,482,490,470,13282
|
|
20230822,114800,571375265,480,473,480,473,3812
|
|
20230822,114700,569559178,469,469,469,469,0
|
|
20230822,114600,569559178,469,472,472,469,10153
|
|
20230822,114500,564787126,472,483,486,472,37728
|
|
20230822,114400,546780550,488,491,492,481,20162
|
|
20230822,114300,537001336,491,494,494,491,300
|
|
20230822,114200,536853139,490,504,504,489,76267
|
|
20230822,114100,498797627,503,503,504,503,5000
|
|
20230822,114000,496282625,508,504,510,503,7302
|
|
20230822,113900,492608675,510,509,510,504,1633
|
|
20230822,113800,491783307,510,511,512,510,19561
|
|
20230822,113700,481806795,511,509,511,508,36001
|
|
20230822,113600,463449410,510,508,510,503,6721
|
|
20230822,113500,460063083,513,510,514,510,23991
|
|
20230822,113400,447805978,514,508,515,508,42114
|
|
20230822,113300,426326816,507,501,507,500,29084
|
|
20230822,113200,411758330,507,505,508,500,31972
|
|
20230822,113100,395719689,505,513,517,505,8307
|
|
20230822,113000,391496106,505,506,506,505,1248
|
|
20230822,112900,390865820,500,516,516,500,27994
|
|
20230822,112800,376703719,516,518,518,516,19863
|
|
20230822,112700,366415306,518,518,518,512,64587
|
|
20230822,112600,332962604,518,522,523,518,15458
|
|
20230822,112500,324952189,523,520,526,518,3461
|
|
20230822,112400,323153649,521,521,522,520,22509
|
|
20230822,112300,311431458,516,516,516,516,0
|
|
20230822,112200,311431458,516,529,530,516,64447
|
|
20230822,112100,277690209,529,529,529,529,1401
|
|
20230822,112000,276949080,530,530,530,530,8
|
|
20230822,111900,276944840,530,529,530,529,1586
|
|
20230822,111800,276105760,530,530,530,530,0
|
|
20230822,111700,276105760,530,530,530,530,1485
|
|
20230822,111600,275318710,530,528,530,528,225
|
|
20230822,111500,275199484,528,528,528,528,1
|
|
20230822,111400,275198956,526,528,528,526,1152
|
|
20230822,111300,274592700,526,529,529,526,1500
|
|
20230822,111200,273803688,529,526,529,526,2147
|
|
20230822,111100,272672620,526,525,526,525,504
|
|
20230822,111000,272408016,525,527,527,525,7325
|
|
20230822,110900,268552165,527,529,529,526,2006
|
|
20230822,110800,267496885,527,529,529,527,10000
|
|
20230822,110700,262215782,531,532,532,531,1617
|
|
20230822,110600,261356925,531,531,531,531,5004
|
|
20230822,110500,258699801,533,533,533,533,0
|
|
20230822,110400,258699801,533,533,533,533,0
|
|
20230822,110300,258699801,533,529,533,527,40870
|
|
20230822,110200,237156365,530,531,531,530,150
|
|
20230822,110100,237076836,530,536,536,529,50026
|
|
20230822,110000,210523486,537,538,538,536,3242
|
|
20230822,105900,208782522,540,540,540,540,0
|
|
20230822,105800,208782522,540,540,540,536,10100
|
|
20230822,105700,203359254,541,541,541,541,0
|
|
20230822,105600,203359254,541,541,541,541,10
|
|
20230822,105500,203353844,541,541,541,541,0
|
|
20230822,105400,203353844,541,541,541,541,0
|
|
20230822,105300,203353844,541,540,541,540,1400
|
|
20230822,105200,202596554,539,539,539,539,7
|
|
20230822,105100,202592781,537,537,537,537,0
|
|
20230822,105000,202592781,537,537,537,537,0
|
|
20230822,104900,202592781,537,537,537,537,0
|
|
20230822,104800,202592781,537,540,540,537,386
|
|
20230822,104700,202384392,536,540,544,536,13068
|
|
20230822,104600,195291733,540,540,540,540,11
|
|
20230822,104500,195285793,536,541,542,536,4714
|
|
20230822,104400,192731874,534,536,536,534,10000
|
|
20230822,104300,187378409,535,543,543,535,15400
|
|
20230822,104200,179068651,543,543,543,543,0
|
|
20230822,104100,179068651,543,543,543,543,10
|
|
20230822,104000,179063221,543,545,545,543,5378
|
|
20230822,103900,176141163,547,547,547,547,0
|
|
20230822,103800,176141163,547,547,547,547,0
|
|
20230822,103700,176141163,547,547,547,547,138
|
|
20230822,103600,176065677,547,547,547,547,0
|
|
20230822,103500,176065677,547,547,547,547,0
|
|
20230822,103400,176065677,547,547,547,547,0
|
|
20230822,103300,176065677,547,547,548,547,3790
|
|
20230822,103200,173992544,547,547,547,547,0
|
|
20230822,103100,173992544,547,547,547,547,0
|
|
20230822,103000,173992544,547,547,547,547,1033
|
|
20230822,102900,173427493,546,546,546,546,0
|
|
20230822,102800,173427493,546,546,547,546,308
|
|
20230822,102700,173259025,546,546,546,546,105
|
|
20230822,102600,173201695,547,546,547,546,92
|
|
20230822,102500,173151375,547,549,549,547,2109
|
|
20230822,102400,171997414,549,550,550,549,797
|
|
20230822,102300,171559092,556,556,556,556,0
|
|
20230822,102200,171559092,556,556,556,556,0
|
|
20230822,102100,171559092,556,556,556,556,0
|
|
20230822,102000,171559092,556,555,556,555,99
|
|
20230822,101900,171504139,550,551,551,550,3640
|
|
20230822,101800,169500571,557,557,557,557,3
|
|
20230822,101700,169498900,559,550,560,550,2500
|
|
20230822,101600,168117521,551,547,551,546,7702
|
|
20230822,101500,163900572,546,543,546,543,3926
|
|
20230822,101400,161765206,543,543,543,543,100
|
|
20230822,101300,161710906,546,541,546,541,1689
|
|
20230822,101200,160795647,541,543,543,539,9890
|
|
20230822,101100,155453291,542,543,543,542,4402
|
|
20230822,101000,153067269,541,549,549,541,3448
|
|
20230822,100900,151188526,550,550,550,550,0
|
|
20230822,100800,151188526,550,550,550,550,2000
|
|
20230822,100700,150088526,546,546,546,546,100
|
|
20230822,100600,150033926,558,546,558,545,24261
|
|
20230822,100500,136685026,549,562,562,549,96181
|
|
20230822,100400,83333785,561,562,562,561,10500
|
|
20230822,100300,77436085,561,569,569,561,105000
|
|
20230822,100200,18516404,570,565,570,565,1104
|
|
20230822,100100,17892124,565,578,580,565,5702
|
|
20230822,100000,14634903,578,578,578,578,0
|
|
20230822,095900,14634903,578,577,578,577,223
|
|
20230822,095800,14506028,578,575,578,575,501
|
|
20230822,095700,14217950,578,578,578,578,1
|
|
20230822,095600,14217372,572,572,572,572,0
|
|
20230822,095500,14217372,572,572,572,572,200
|
|
20230822,095400,14102972,580,580,580,580,2
|
|
20230822,095300,14101812,572,583,583,572,22
|
|
20230822,095200,14089074,565,564,590,564,2485
|
|
20230822,095100,12672520,565,565,565,565,229
|
|
20230822,095000,12543135,565,563,565,563,3204
|
|
20230822,094900,10736575,562,562,562,562,4
|
|
20230822,094800,10734327,562,562,562,562,6
|
|
20230822,094700,10730955,562,562,562,562,98
|
|
20230822,094600,10675879,562,561,562,561,87
|
|
20230822,094500,10627013,561,561,561,561,619
|
|
20230822,094400,10279754,563,560,563,560,690
|
|
20230822,094300,9893182,560,560,560,560,0
|
|
20230822,094200,9893182,560,562,562,560,1480
|
|
20230822,094100,9064125,563,560,563,560,1596
|
|
20230822,094000,8170288,561,561,561,561,282
|
|
20230822,093900,8012086,561,564,564,561,202
|
|
20230822,093800,7898758,565,565,565,565,0
|
|
20230822,093700,7898758,565,565,565,565,1
|
|
20230822,093600,7898193,565,565,565,565,0
|
|
20230822,093500,7898193,565,565,565,565,0
|
|
20230822,093400,7898193,565,565,565,565,0
|
|
20230822,093300,7898193,565,565,565,565,1
|
|
20230822,093200,7897628,565,565,565,565,4
|
|
20230822,093100,7895368,566,566,566,566,0
|
|
20230822,093000,7895368,566,560,566,560,4698
|
|
20230822,092900,5255148,559,559,559,559,34
|
|
20230822,092800,5236142,559,558,559,558,491
|
|
20230822,092700,4962114,561,561,561,561,0
|
|
20230822,092600,4962114,561,558,561,558,1102
|
|
20230822,092500,4346898,558,558,558,558,0
|
|
20230822,092400,4346898,558,558,558,558,531
|
|
20230822,092300,4050600,562,562,562,562,0
|
|
20230822,092200,4050600,562,562,562,562,0
|
|
20230822,092100,4050600,562,563,563,555,1112
|
|
20230822,092000,3431214,563,563,563,563,0
|
|
20230822,091900,3431214,563,563,563,563,4
|
|
20230822,091800,3428962,563,563,563,563,7
|
|
20230822,091700,3425021,565,565,565,565,45
|
|
20230822,091600,3399596,566,565,566,565,171
|
|
20230822,091500,3302820,565,565,565,565,150
|
|
20230822,091400,3218070,565,565,565,565,0
|
|
20230822,091300,3218070,565,560,566,560,871
|
|
20230822,091200,2730106,559,557,559,557,1540
|
|
20230822,091100,1872235,557,557,557,553,802
|
|
20230822,091000,1425801,554,556,557,553,1731
|
|
20230822,090900,468018,556,557,557,556,26
|
|
20230822,090800,453542,560,560,560,560,241
|
|
20230822,090700,318582,560,561,561,560,41
|
|
20230822,090600,295583,562,564,564,562,57
|
|
20230822,090500,263510,565,566,566,565,313
|
|
20230822,090400,86353,571,571,571,571,0
|
|
20230822,090300,86353,571,571,571,571,10
|
|
20230822,090200,80643,571,571,571,571,1
|
|
20230822,090100,80072,572,570,572,570,5
|
|
20230822,090000,77218,570,572,572,570,135
|