619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191600,1552187405,532,532,532,532,6785
|
|
20230904,191500,1552187405,532,532,532,532,0
|
|
20230904,191400,1552187405,532,532,532,532,0
|
|
20230904,191300,1552187405,532,532,532,532,0
|
|
20230904,191200,1552187405,532,532,532,532,0
|
|
20230904,191100,1552187405,532,532,532,532,0
|
|
20230904,191000,1552187405,532,532,532,532,0
|
|
20230904,190900,1552187405,532,532,532,532,0
|
|
20230904,190800,1552187405,532,532,532,532,0
|
|
20230904,190700,1552187405,532,532,532,532,0
|
|
20230904,190600,1552187405,532,532,532,532,0
|
|
20230904,190500,1552187405,532,532,532,532,0
|
|
20230904,190400,1552187405,532,532,532,532,0
|
|
20230904,190300,1552187405,532,532,532,532,0
|
|
20230904,190200,1552187405,532,532,532,532,0
|
|
20230904,190100,1552187405,532,532,532,532,0
|
|
20230904,190000,1552187405,532,532,532,532,0
|
|
20230904,185900,1552187405,532,532,532,532,0
|
|
20230904,185800,1552187405,532,532,532,532,0
|
|
20230904,185700,1552187405,532,532,532,532,0
|
|
20230904,185600,1552187405,532,532,532,532,0
|
|
20230904,185500,1552187405,532,532,532,532,0
|
|
20230904,185400,1552187405,532,532,532,532,0
|
|
20230904,185300,1552187405,532,532,532,532,0
|
|
20230904,185200,1552187405,532,532,532,532,0
|
|
20230904,185100,1552187405,532,532,532,532,0
|
|
20230904,185000,1552187405,532,532,532,532,0
|
|
20230904,184900,1552187405,532,532,532,532,0
|
|
20230904,184800,1552187405,532,532,532,532,0
|
|
20230904,184700,1552187405,532,532,532,532,0
|
|
20230904,184600,1552187405,532,532,532,532,6785
|
|
20230904,184500,1552187405,532,532,532,532,0
|
|
20230904,184400,1552187405,532,532,532,532,0
|
|
20230904,184300,1552187405,532,532,532,532,0
|
|
20230904,184200,1552187405,532,532,532,532,0
|
|
20230904,184100,1552187405,532,532,532,532,0
|
|
20230904,184000,1552187405,532,532,532,532,0
|
|
20230904,183900,1552187405,532,532,532,532,0
|
|
20230904,183800,1552187405,532,532,532,532,0
|
|
20230904,183700,1552187405,532,532,532,532,0
|
|
20230904,183600,1552187405,532,532,532,532,0
|
|
20230904,183500,1552187405,532,532,532,532,0
|
|
20230904,183400,1552187405,532,532,532,532,0
|
|
20230904,183300,1552187405,532,532,532,532,0
|
|
20230904,183200,1552187405,532,532,532,532,0
|
|
20230904,183100,1552187405,532,532,532,532,0
|
|
20230904,183000,1552187405,532,532,532,532,0
|
|
20230904,182900,1552187405,532,532,532,532,0
|
|
20230904,182800,1552187405,532,532,532,532,0
|
|
20230904,182700,1552187405,532,532,532,532,0
|
|
20230904,182600,1552187405,532,532,532,532,0
|
|
20230904,182500,1552187405,532,532,532,532,0
|
|
20230904,182400,1552187405,532,532,532,532,0
|
|
20230904,182300,1552187405,532,532,532,532,0
|
|
20230904,182200,1552187405,532,532,532,532,0
|
|
20230904,182100,1552187405,532,532,532,532,0
|
|
20230904,182000,1552187405,532,532,532,532,0
|
|
20230904,181900,1552187405,532,532,532,532,0
|
|
20230904,181800,1552187405,532,532,532,532,0
|
|
20230904,181700,1552187405,532,532,532,532,0
|
|
20230904,181600,1552187405,532,532,532,532,6785
|
|
20230904,181500,1552187405,532,532,532,532,0
|
|
20230904,181400,1552187405,532,532,532,532,0
|
|
20230904,181300,1552187405,532,532,532,532,0
|
|
20230904,181200,1552187405,532,532,532,532,0
|
|
20230904,181100,1552187405,532,532,532,532,0
|
|
20230904,181000,1552187405,532,532,532,532,0
|
|
20230904,180900,1552187405,532,532,532,532,0
|
|
20230904,180800,1552187405,532,532,532,532,0
|
|
20230904,180700,1552187405,532,532,532,532,0
|
|
20230904,180600,1552187405,532,532,532,532,0
|
|
20230904,180500,1552187405,532,532,532,532,0
|
|
20230904,180400,1552187405,532,532,532,532,0
|
|
20230904,180300,1552187405,532,532,532,532,0
|
|
20230904,180200,1552187405,532,532,532,532,0
|
|
20230904,180100,1552187405,532,532,532,532,0
|
|
20230904,180000,1552187405,532,532,532,532,0
|
|
20230904,175900,1552187405,532,532,532,532,0
|
|
20230904,175800,1552187405,532,532,532,532,0
|
|
20230904,175700,1552187405,532,532,532,532,0
|
|
20230904,175600,1552187405,532,532,532,532,0
|
|
20230904,175500,1552187405,532,532,532,532,0
|
|
20230904,175400,1552187405,532,532,532,532,0
|
|
20230904,175300,1552187405,532,532,532,532,0
|
|
20230904,175200,1552187405,532,532,532,532,0
|
|
20230904,175100,1552187405,532,532,532,532,0
|
|
20230904,175000,1552187405,532,532,532,532,0
|
|
20230904,174900,1552187405,532,532,532,532,0
|
|
20230904,174800,1552187405,532,532,532,532,0
|
|
20230904,174700,1552187405,532,532,532,532,0
|
|
20230904,174600,1552187405,532,532,532,532,6785
|
|
20230904,174500,1552187405,532,532,532,532,0
|
|
20230904,174400,1552187405,532,532,532,532,0
|
|
20230904,174300,1552187405,532,532,532,532,0
|
|
20230904,174200,1552187405,532,532,532,532,0
|
|
20230904,174100,1552187405,532,532,532,532,0
|
|
20230904,174000,1552187405,532,532,532,532,0
|
|
20230904,173900,1552187405,532,532,532,532,0
|
|
20230904,173800,1552187405,532,532,532,532,0
|
|
20230904,173700,1552187405,532,532,532,532,0
|
|
20230904,173600,1552187405,532,532,532,532,0
|
|
20230904,173500,1552187405,532,532,532,532,0
|
|
20230904,173400,1552187405,532,532,532,532,0
|
|
20230904,173300,1552187405,532,532,532,532,0
|
|
20230904,173200,1552187405,532,532,532,532,0
|
|
20230904,173100,1552187405,532,532,532,532,0
|
|
20230904,173000,1552187405,532,532,532,532,0
|
|
20230904,172900,1552187405,532,532,532,532,0
|
|
20230904,172800,1552187405,532,532,532,532,0
|
|
20230904,172700,1552187405,532,532,532,532,0
|
|
20230904,172600,1552187405,532,532,532,532,0
|
|
20230904,172500,1552187405,532,532,532,532,0
|
|
20230904,172400,1552187405,532,532,532,532,0
|
|
20230904,172300,1552187405,532,532,532,532,0
|
|
20230904,172200,1552187405,532,532,532,532,0
|
|
20230904,172100,1552187405,532,532,532,532,0
|
|
20230904,172000,1552187405,532,532,532,532,0
|
|
20230904,171900,1552187405,532,532,532,532,0
|
|
20230904,171800,1552187405,532,532,532,532,0
|
|
20230904,171700,1552187405,532,532,532,532,0
|
|
20230904,171600,1552187405,532,532,532,532,6785
|
|
20230904,171500,1552187405,532,532,532,532,0
|
|
20230904,171400,1552187405,532,532,532,532,0
|
|
20230904,171300,1552187405,532,532,532,532,0
|
|
20230904,171200,1552187405,532,532,532,532,0
|
|
20230904,171100,1552187405,532,532,532,532,0
|
|
20230904,171000,1552187405,532,532,532,532,0
|
|
20230904,170900,1552187405,532,532,532,532,0
|
|
20230904,170800,1552187405,532,532,532,532,0
|
|
20230904,170700,1552187405,532,532,532,532,0
|
|
20230904,170600,1552187405,532,532,532,532,0
|
|
20230904,170500,1552187405,532,532,532,532,0
|
|
20230904,170400,1552187405,532,532,532,532,0
|
|
20230904,170300,1552187405,532,532,532,532,0
|
|
20230904,170200,1552187405,532,532,532,532,0
|
|
20230904,170100,1552187405,532,532,532,532,0
|
|
20230904,170000,1552187405,532,532,532,532,0
|
|
20230904,165900,1552187405,532,532,532,532,0
|
|
20230904,165800,1552187405,532,532,532,532,0
|
|
20230904,165700,1552187405,532,532,532,532,0
|
|
20230904,165600,1552187405,532,532,532,532,0
|
|
20230904,165500,1552187405,532,532,532,532,0
|
|
20230904,165400,1552187405,532,532,532,532,0
|
|
20230904,165300,1552187405,532,532,532,532,0
|
|
20230904,165200,1552187405,532,532,532,532,0
|
|
20230904,165100,1552187405,532,532,532,532,0
|
|
20230904,165000,1552187405,532,532,532,532,0
|
|
20230904,164900,1552187405,532,532,532,532,0
|
|
20230904,164800,1552187405,532,532,532,532,0
|
|
20230904,164700,1552187405,532,532,532,532,0
|
|
20230904,164600,1552187405,532,532,532,532,6785
|
|
20230904,164500,1552187405,532,532,532,532,0
|
|
20230904,164400,1552187405,532,532,532,532,0
|
|
20230904,164300,1552187405,532,532,532,532,0
|
|
20230904,164200,1552187405,532,532,532,532,0
|
|
20230904,164100,1552187405,532,532,532,532,0
|
|
20230904,164000,1552187405,532,532,532,532,0
|
|
20230904,163900,1552187405,532,532,532,532,0
|
|
20230904,163800,1552187405,532,532,532,532,0
|
|
20230904,163700,1552187405,532,532,532,532,0
|
|
20230904,163600,1552187405,532,532,532,532,0
|
|
20230904,163500,1552187405,532,532,532,532,0
|
|
20230904,163400,1552187405,532,532,532,532,0
|
|
20230904,163300,1552187405,532,532,532,532,0
|
|
20230904,163200,1552187405,532,532,532,532,0
|
|
20230904,163100,1552187405,532,532,532,532,0
|
|
20230904,163000,1552187405,532,532,532,532,0
|
|
20230904,162900,1552187405,532,532,532,532,0
|
|
20230904,162800,1552187405,532,532,532,532,0
|
|
20230904,162700,1552187405,532,532,532,532,0
|
|
20230904,162600,1552187405,532,532,532,532,0
|
|
20230904,162500,1552187405,532,532,532,532,0
|
|
20230904,162400,1552187405,532,532,532,532,0
|
|
20230904,162300,1552187405,532,532,532,532,0
|
|
20230904,162200,1552187405,532,532,532,532,0
|
|
20230904,162100,1552187405,532,532,532,532,0
|
|
20230904,162000,1552187405,532,532,532,532,0
|
|
20230904,161900,1552187405,532,532,532,532,0
|
|
20230904,161800,1552187405,532,532,532,532,0
|
|
20230904,161700,1552187405,532,532,532,532,0
|
|
20230904,161600,1552187405,532,532,532,532,6785
|
|
20230904,161500,1552187405,532,532,532,532,0
|
|
20230904,161400,1552187405,532,532,532,532,0
|
|
20230904,161300,1552187405,532,532,532,532,0
|
|
20230904,161200,1552187405,532,532,532,532,0
|
|
20230904,161100,1552187405,532,532,532,532,0
|
|
20230904,161000,1552187405,532,532,532,532,0
|
|
20230904,160900,1552187405,532,532,532,532,0
|
|
20230904,160800,1552187405,532,532,532,532,0
|
|
20230904,160700,1552187405,532,532,532,532,0
|
|
20230904,160600,1552187405,532,532,532,532,0
|
|
20230904,160500,1552187405,532,532,532,532,0
|
|
20230904,160400,1552187405,532,532,532,532,0
|
|
20230904,160300,1552187405,532,532,532,532,0
|
|
20230904,160200,1552187405,532,532,532,532,0
|
|
20230904,160100,1552187405,532,532,532,532,0
|
|
20230904,160000,1552187405,532,532,532,532,0
|
|
20230904,155900,1552187405,532,532,532,532,0
|
|
20230904,155800,1552187405,532,532,532,532,0
|
|
20230904,155700,1552187405,532,532,532,532,0
|
|
20230904,155600,1552187405,532,532,532,532,0
|
|
20230904,155500,1552187405,532,532,532,532,0
|
|
20230904,155400,1552187405,532,532,532,532,0
|
|
20230904,155300,1552187405,532,532,532,532,0
|
|
20230904,155200,1552187405,532,532,532,532,0
|
|
20230904,155100,1552187405,532,532,532,532,0
|
|
20230904,155000,1552187405,532,532,532,532,0
|
|
20230904,154900,1552187405,532,532,532,532,0
|
|
20230904,154800,1552187405,532,532,532,532,0
|
|
20230904,154700,1552187405,532,532,532,532,0
|
|
20230904,154600,1552187405,532,532,532,532,6785
|
|
20230904,154500,1552187405,532,532,532,532,0
|
|
20230904,154400,1552187405,532,532,532,532,0
|
|
20230904,154300,1552187405,532,532,532,532,0
|
|
20230904,154200,1552187405,532,532,532,532,0
|
|
20230904,154100,1552187405,532,532,532,532,0
|
|
20230904,154000,1552187405,532,532,532,532,0
|
|
20230904,153900,1552187405,532,532,532,532,0
|
|
20230904,153800,1552187405,532,532,532,532,0
|
|
20230904,153700,1552187405,532,532,532,532,0
|
|
20230904,153600,1552187405,532,532,532,532,0
|
|
20230904,153500,1552187405,532,532,532,532,0
|
|
20230904,153400,1552187405,532,532,532,532,0
|
|
20230904,153300,1552187405,532,532,532,532,0
|
|
20230904,153200,1552187405,532,532,532,532,0
|
|
20230904,153100,1552187405,532,532,532,532,0
|
|
20230904,153000,1552187405,532,532,532,532,6785
|
|
20230904,152900,1548577785,532,532,532,532,0
|
|
20230904,152800,1548577785,532,532,532,532,0
|
|
20230904,152700,1548577785,532,532,532,532,0
|
|
20230904,152600,1548577785,532,532,532,532,0
|
|
20230904,152500,1548577785,532,532,532,532,0
|
|
20230904,152400,1548577785,532,532,532,532,0
|
|
20230904,152300,1548577785,532,532,532,532,0
|
|
20230904,152200,1548577785,532,532,532,532,0
|
|
20230904,152100,1548577785,532,532,532,532,0
|
|
20230904,152000,1548577785,532,532,532,532,0
|
|
20230904,151900,1548577785,532,533,533,532,5655
|
|
20230904,151800,1545568286,533,533,533,533,939
|
|
20230904,151700,1545067799,532,532,532,532,3441
|
|
20230904,151600,1543237187,532,532,532,532,2352
|
|
20230904,151500,1541985923,532,532,532,532,106
|
|
20230904,151400,1541929531,530,529,530,529,9443
|
|
20230904,151300,1536928560,529,528,529,527,6144
|
|
20230904,151200,1533683383,529,532,532,529,8400
|
|
20230904,151100,1529233748,532,532,532,532,131
|
|
20230904,151000,1529164056,531,532,532,531,3300
|
|
20230904,150900,1527411256,532,532,533,532,3971
|
|
20230904,150800,1525298584,532,531,532,531,1103
|
|
20230904,150700,1524711886,531,532,532,531,4739
|
|
20230904,150600,1522191138,532,533,534,532,6562
|
|
20230904,150500,1518690257,532,532,532,532,359
|
|
20230904,150400,1518499269,532,531,532,530,2559
|
|
20230904,150300,1517140720,531,530,531,529,5429
|
|
20230904,150200,1514264111,531,531,532,531,8547
|
|
20230904,150100,1509723992,531,530,531,530,5969
|
|
20230904,150000,1506555545,530,530,530,530,5000
|
|
20230904,145900,1503905545,530,529,530,529,2520
|
|
20230904,145800,1502571445,530,529,530,529,4518
|
|
20230904,145700,1500181363,529,529,529,529,2
|
|
20230904,145600,1500180305,529,531,531,529,2225
|
|
20230904,145500,1499001073,531,531,531,531,59
|
|
20230904,145400,1498969744,531,531,531,531,8623
|
|
20230904,145300,1494390931,531,529,531,528,8405
|
|
20230904,145200,1489934733,529,527,529,527,2089
|
|
20230904,145100,1488831722,528,527,528,527,6021
|
|
20230904,145000,1485658332,527,526,527,526,5159
|
|
20230904,144900,1482944265,527,526,527,526,2000
|
|
20230904,144800,1481891765,527,527,527,527,650
|
|
20230904,144700,1481549215,527,527,527,526,601
|
|
20230904,144600,1481232918,527,527,527,527,500
|
|
20230904,144500,1480969418,527,527,527,527,1000
|
|
20230904,144400,1480442418,527,526,527,525,2002
|
|
20230904,144300,1479389477,527,527,528,526,5201
|
|
20230904,144200,1476651201,528,527,528,526,3895
|
|
20230904,144100,1474598536,528,528,528,528,1
|
|
20230904,144000,1474598008,528,528,528,526,2255
|
|
20230904,143900,1473408374,528,527,528,526,3429
|
|
20230904,143800,1471604706,527,527,527,526,1657
|
|
20230904,143700,1470732350,527,526,527,525,2341
|
|
20230904,143600,1469501821,527,527,527,527,1374
|
|
20230904,143500,1468777723,527,527,527,527,220
|
|
20230904,143400,1468661783,528,528,528,525,18432
|
|
20230904,143300,1458978709,527,527,528,526,965
|
|
20230904,143200,1458470176,527,527,527,526,1525
|
|
20230904,143100,1457666509,527,526,527,525,7716
|
|
20230904,143000,1453612068,527,527,527,526,10139
|
|
20230904,142900,1448277498,527,526,527,526,1991
|
|
20230904,142800,1447228991,527,527,528,526,23087
|
|
20230904,142700,1435082134,527,528,529,527,5991
|
|
20230904,142600,1431924370,528,528,528,527,100
|
|
20230904,142500,1431871610,528,528,529,528,55
|
|
20230904,142400,1431842569,530,528,530,528,32
|
|
20230904,142300,1431825670,528,527,528,527,564
|
|
20230904,142200,1431528128,528,528,528,527,1851
|
|
20230904,142100,1430551200,528,529,531,527,8168
|
|
20230904,142000,1426236142,529,530,531,529,3830
|
|
20230904,141900,1424206741,531,530,531,529,1282
|
|
20230904,141800,1423527281,531,529,531,529,3012
|
|
20230904,141700,1421931424,529,530,530,529,525
|
|
20230904,141600,1421653679,530,529,530,529,943
|
|
20230904,141500,1421154830,530,529,530,528,804
|
|
20230904,141400,1420730017,530,528,531,527,8106
|
|
20230904,141300,1416457138,532,529,532,528,4687
|
|
20230904,141200,1413978249,532,532,532,530,1012
|
|
20230904,141100,1413441865,532,528,532,528,2277
|
|
20230904,141000,1412237838,530,528,530,528,1574
|
|
20230904,140900,1411404018,530,528,530,528,12179
|
|
20230904,140800,1404973478,528,528,528,528,3162
|
|
20230904,140700,1403303942,527,530,530,527,15532
|
|
20230904,140600,1395085309,532,532,532,532,3
|
|
20230904,140500,1395083713,531,532,532,531,644
|
|
20230904,140400,1394741669,532,532,532,530,1625
|
|
20230904,140300,1393880169,532,532,532,531,143
|
|
20230904,140200,1393804094,532,532,532,532,1003
|
|
20230904,140100,1393270498,532,532,532,532,10
|
|
20230904,140000,1393265178,530,531,532,530,2416
|
|
20230904,135900,1391984181,533,533,533,533,0
|
|
20230904,135800,1391984181,533,533,533,533,0
|
|
20230904,135700,1391984181,533,532,533,532,2132
|
|
20230904,135600,1390848706,532,531,532,531,201
|
|
20230904,135500,1390741974,532,531,532,531,1052
|
|
20230904,135400,1390183360,531,530,533,530,231
|
|
20230904,135300,1390060923,530,529,530,528,2180
|
|
20230904,135200,1388907708,530,529,530,529,16506
|
|
20230904,135100,1380174390,530,530,530,529,12078
|
|
20230904,135000,1373784973,530,531,531,530,1576
|
|
20230904,134900,1372949682,531,531,531,531,682
|
|
20230904,134800,1372587540,531,531,531,531,1000
|
|
20230904,134700,1372056540,531,530,531,530,7491
|
|
20230904,134600,1368084305,531,532,532,531,2919
|
|
20230904,134500,1366532381,532,532,532,531,29
|
|
20230904,134400,1366516968,533,533,533,533,221
|
|
20230904,134300,1366399175,533,533,533,533,0
|
|
20230904,134200,1366399175,533,531,533,531,66
|
|
20230904,134100,1366364127,531,531,532,531,222
|
|
20230904,134000,1366246244,531,531,531,531,0
|
|
20230904,133900,1366246244,531,534,534,531,5402
|
|
20230904,133800,1363372711,534,535,535,534,1587
|
|
20230904,133700,1362525241,535,533,535,533,879
|
|
20230904,133600,1362056552,534,534,534,534,18
|
|
20230904,133500,1362046940,534,535,535,534,107
|
|
20230904,133400,1361989801,534,534,535,533,2158
|
|
20230904,133300,1360837979,535,535,536,535,99
|
|
20230904,133200,1360785011,535,535,535,535,2303
|
|
20230904,133100,1359552906,535,534,535,533,11383
|
|
20230904,133000,1353485380,534,533,534,533,410
|
|
20230904,132900,1353266489,533,533,534,533,1839
|
|
20230904,132800,1352285974,533,534,534,533,1776
|
|
20230904,132700,1351337860,534,533,534,533,2442
|
|
20230904,132600,1350036264,534,531,535,531,6540
|
|
20230904,132500,1346548934,531,532,533,531,122
|
|
20230904,132400,1346484042,533,530,533,529,304
|
|
20230904,132300,1346322891,532,533,533,531,12
|
|
20230904,132200,1346316516,531,531,531,530,5320
|
|
20230904,132100,1343493027,533,532,533,532,43
|
|
20230904,132000,1343470149,531,533,534,531,318
|
|
20230904,131900,1343300827,533,529,534,528,13232
|
|
20230904,131800,1336298735,530,532,532,529,4016
|
|
20230904,131700,1334170863,530,530,533,530,553
|
|
20230904,131600,1333877757,533,529,533,528,5119
|
|
20230904,131500,1331168677,529,531,532,528,809
|
|
20230904,131400,1330739491,532,532,532,532,1379
|
|
20230904,131300,1330005863,532,529,534,528,6394
|
|
20230904,131200,1326619825,528,529,529,527,1704
|
|
20230904,131100,1325718615,529,529,529,529,320
|
|
20230904,131000,1325549335,529,528,529,528,3012
|
|
20230904,130900,1323958789,529,528,529,526,14592
|
|
20230904,130800,1316280154,529,530,530,528,8467
|
|
20230904,130700,1311807826,528,531,531,528,51995
|
|
20230904,130600,1284251799,532,535,535,532,3
|
|
20230904,130500,1284250200,532,534,536,530,45710
|
|
20230904,130400,1259969967,536,536,536,535,8415
|
|
20230904,130300,1255459620,534,536,536,532,4950
|
|
20230904,130200,1252820753,536,534,536,534,5117
|
|
20230904,130100,1250083644,534,534,535,533,295
|
|
20230904,130000,1249926263,535,534,536,533,5852
|
|
20230904,125900,1246798990,535,537,537,534,5190
|
|
20230904,125800,1244017509,534,536,537,534,8487
|
|
20230904,125700,1239482277,536,535,538,535,3277
|
|
20230904,125600,1237719304,538,535,538,535,847
|
|
20230904,125500,1237266114,535,538,538,535,2393
|
|
20230904,125400,1235985834,538,538,538,535,3031
|
|
20230904,125300,1234364234,535,538,538,535,57
|
|
20230904,125200,1234333580,538,536,538,535,4091
|
|
20230904,125100,1232142502,537,538,538,537,73
|
|
20230904,125000,1232103300,538,538,538,537,56
|
|
20230904,124900,1232073175,538,537,538,536,180
|
|
20230904,124800,1231976665,536,537,537,536,503
|
|
20230904,124700,1231707055,536,539,539,536,1064
|
|
20230904,124600,1231135692,539,539,539,539,1
|
|
20230904,124500,1231135153,536,536,537,536,20129
|
|
20230904,124400,1220345317,537,539,539,536,988
|
|
20230904,124300,1219814199,539,539,539,539,538
|
|
20230904,124200,1219524217,535,540,540,535,1501
|
|
20230904,124100,1218720144,540,536,540,536,3724
|
|
20230904,124000,1216717784,536,537,539,536,6520
|
|
20230904,123900,1213209194,538,535,538,535,835
|
|
20230904,123800,1212760866,534,534,534,533,4316
|
|
20230904,123700,1210457622,533,533,533,532,6461
|
|
20230904,123600,1207018797,533,533,533,533,3031
|
|
20230904,123500,1205403274,533,534,534,533,296
|
|
20230904,123400,1205245505,533,533,534,533,3160
|
|
20230904,123300,1203561224,532,536,536,532,4367
|
|
20230904,123200,1201232516,536,537,537,536,1644
|
|
20230904,123100,1200351087,537,536,537,536,533
|
|
20230904,123000,1200065166,537,536,537,536,105
|
|
20230904,122900,1200008784,535,535,535,535,0
|
|
20230904,122800,1200008784,535,535,535,535,1419
|
|
20230904,122700,1199249619,535,535,535,535,6800
|
|
20230904,122600,1195611619,535,533,535,532,21525
|
|
20230904,122500,1184157318,532,535,535,532,4184
|
|
20230904,122400,1181926656,535,535,535,534,12570
|
|
20230904,122300,1175211706,535,536,536,535,5778
|
|
20230904,122200,1172116038,536,538,538,535,19719
|
|
20230904,122100,1161566251,538,538,538,536,13721
|
|
20230904,122000,1154203409,539,539,539,539,31840
|
|
20230904,121900,1137041649,539,539,539,539,1620
|
|
20230904,121800,1136168469,539,539,539,539,2600
|
|
20230904,121700,1134767069,539,539,539,539,2373
|
|
20230904,121600,1133488022,540,541,541,539,2303
|
|
20230904,121500,1132245534,541,542,543,541,6574
|
|
20230904,121400,1128688844,543,542,543,542,603
|
|
20230904,121300,1128362015,542,543,543,541,9603
|
|
20230904,121200,1123160745,543,542,543,542,795
|
|
20230904,121100,1122729354,542,542,542,542,5729
|
|
20230904,121000,1119624236,543,542,543,542,2051
|
|
20230904,120900,1118510561,543,543,543,542,6594
|
|
20230904,120800,1114931490,541,541,541,541,1829
|
|
20230904,120700,1113942001,540,539,543,539,4993
|
|
20230904,120600,1111238093,539,538,539,538,626
|
|
20230904,120500,1110901172,538,537,538,537,912
|
|
20230904,120400,1110410928,537,537,537,537,0
|
|
20230904,120300,1110410928,537,536,539,536,7015
|
|
20230904,120200,1106650877,536,537,537,535,16228
|
|
20230904,120100,1097953003,537,537,537,537,610
|
|
20230904,120000,1097625433,537,538,538,537,5001
|
|
20230904,115900,1094939694,537,536,537,536,13418
|
|
20230904,115800,1087745836,536,537,537,536,7905
|
|
20230904,115700,1083508368,537,537,537,536,18706
|
|
20230904,115600,1073477433,538,538,538,536,13337
|
|
20230904,115500,1066315019,538,537,538,537,3891
|
|
20230904,115400,1064225541,538,539,539,538,16906
|
|
20230904,115300,1055127637,540,539,540,539,11912
|
|
20230904,115200,1048706138,540,540,540,540,4
|
|
20230904,115100,1048703978,540,539,540,539,1245
|
|
20230904,115000,1048031680,539,539,539,539,2136
|
|
20230904,114900,1046880376,539,539,540,539,644
|
|
20230904,114800,1046532705,540,540,542,540,8542
|
|
20230904,114700,1041919025,539,539,540,539,2249
|
|
20230904,114600,1040706802,539,541,541,539,11404
|
|
20230904,114500,1034558753,542,541,542,541,3
|
|
20230904,114400,1034557129,541,541,541,541,67
|
|
20230904,114300,1034520882,541,542,542,541,25
|
|
20230904,114200,1034507337,543,539,543,538,7860
|
|
20230904,114100,1030272937,539,539,543,539,3354
|
|
20230904,114000,1028462647,539,541,541,539,3184
|
|
20230904,113900,1026746141,541,541,541,540,16974
|
|
20230904,113800,1017571300,542,542,542,541,1488
|
|
20230904,113700,1016766017,542,541,542,541,207
|
|
20230904,113600,1016654023,542,543,543,542,7739
|
|
20230904,113500,1012459465,543,543,543,543,49
|
|
20230904,113400,1012432858,543,544,544,543,4569
|
|
20230904,113300,1009951886,544,545,545,544,4860
|
|
20230904,113200,1007303891,545,544,545,544,1550
|
|
20230904,113100,1006459146,545,545,545,545,0
|
|
20230904,113000,1006459146,545,543,545,543,502
|
|
20230904,112900,1006186188,543,543,543,543,361
|
|
20230904,112800,1005990165,543,544,544,543,4765
|
|
20230904,112700,1003402042,544,542,544,542,1584
|
|
20230904,112600,1002540442,543,544,544,543,987
|
|
20230904,112500,1002004497,543,545,545,542,648
|
|
20230904,112400,1001651545,545,542,545,541,9373
|
|
20230904,112300,996573236,542,542,542,541,5024
|
|
20230904,112200,993855228,542,542,542,541,5480
|
|
20230904,112100,990886770,542,541,542,541,159
|
|
20230904,112000,990800740,541,541,542,540,2972
|
|
20230904,111900,989195457,541,542,543,541,9752
|
|
20230904,111800,983918051,542,542,542,542,741
|
|
20230904,111700,983516429,542,543,543,541,1213
|
|
20230904,111600,982859780,547,547,547,547,0
|
|
20230904,111500,982859780,547,540,547,540,4331
|
|
20230904,111400,980521033,539,544,544,539,47442
|
|
20230904,111300,954871261,544,546,546,544,2043
|
|
20230904,111200,953755849,547,545,547,545,4559
|
|
20230904,111100,951266711,545,546,547,545,2261
|
|
20230904,111000,950033860,546,546,546,546,3080
|
|
20230904,110900,948352180,546,547,547,546,4123
|
|
20230904,110800,946097292,547,548,548,547,1500
|
|
20230904,110700,945276761,548,547,548,547,290
|
|
20230904,110600,945118031,546,547,547,546,4195
|
|
20230904,110500,942824369,550,550,550,550,16225
|
|
20230904,110400,933900619,550,550,550,550,6344
|
|
20230904,110300,930411419,550,551,551,550,1925
|
|
20230904,110200,929352659,550,545,550,544,26565
|
|
20230904,110100,914753814,546,544,546,544,16371
|
|
20230904,110000,905847938,544,544,544,543,1226
|
|
20230904,105900,905181696,544,544,544,543,2657
|
|
20230904,105800,903736442,544,544,544,543,9204
|
|
20230904,105700,898730966,544,543,544,542,2023
|
|
20230904,105600,897632750,543,543,543,541,15936
|
|
20230904,105500,889003848,544,544,544,542,14647
|
|
20230904,105400,881060061,544,544,544,543,9433
|
|
20230904,105300,875930009,544,544,544,543,11941
|
|
20230904,105200,869435205,544,543,544,542,6482
|
|
20230904,105100,865920395,543,543,543,543,3019
|
|
20230904,105000,864281078,541,545,546,541,14550
|
|
20230904,104900,856389122,545,550,550,544,74902
|
|
20230904,104800,815356088,553,552,553,550,32371
|
|
20230904,104700,797540643,555,553,555,551,6032
|
|
20230904,104600,794211091,552,552,553,552,1816
|
|
20230904,104500,793208400,552,552,555,552,1317
|
|
20230904,104400,792480817,552,552,553,552,1067
|
|
20230904,104300,791891795,552,552,553,552,2829
|
|
20230904,104200,790330084,552,553,553,552,263
|
|
20230904,104100,790184651,553,552,553,552,625
|
|
20230904,104000,789839650,554,554,554,552,7283
|
|
20230904,103900,785811897,555,554,555,553,2895
|
|
20230904,103800,784210556,554,554,554,554,33
|
|
20230904,103700,784192274,553,554,555,553,9513
|
|
20230904,103600,778922008,553,554,554,553,2539
|
|
20230904,103500,777517710,554,554,554,554,330
|
|
20230904,103400,777334890,555,553,555,552,1646
|
|
20230904,103300,776421461,555,555,555,552,166
|
|
20230904,103200,776329586,555,554,556,554,117
|
|
20230904,103100,776264654,554,552,554,552,7640
|
|
20230904,103000,772046598,552,553,553,552,6377
|
|
20230904,102900,768526493,552,553,553,552,608
|
|
20230904,102800,768190285,552,554,554,552,15676
|
|
20230904,102700,759521965,553,554,554,553,1065
|
|
20230904,102600,758931956,554,554,554,553,1558
|
|
20230904,102500,758070250,555,555,555,555,6192
|
|
20230904,102400,754633690,553,553,556,553,8039
|
|
20230904,102300,750187682,555,553,555,553,14930
|
|
20230904,102200,741918023,554,554,555,553,271
|
|
20230904,102100,741767884,555,553,555,553,1321
|
|
20230904,102000,741035745,553,555,555,553,4340
|
|
20230904,101900,738629990,555,556,557,555,1737
|
|
20230904,101800,737664413,556,552,556,551,5979
|
|
20230904,101700,734368733,552,553,556,552,2150
|
|
20230904,101600,733180078,553,552,553,551,24440
|
|
20230904,101500,719689505,552,553,554,552,6214
|
|
20230904,101400,716256317,552,555,555,552,6048
|
|
20230904,101300,712917591,555,556,556,555,38
|
|
20230904,101200,712896498,556,555,556,555,2310
|
|
20230904,101100,711614447,555,555,555,555,1254
|
|
20230904,101000,710918477,556,552,556,552,1345
|
|
20230904,100900,710171482,552,558,558,552,3523
|
|
20230904,100800,708209749,558,553,558,552,17554
|
|
20230904,100700,698516590,554,554,554,554,462
|
|
20230904,100600,698260642,555,555,555,555,656
|
|
20230904,100500,697896562,558,558,558,555,2616
|
|
20230904,100400,696444661,558,554,558,554,2344
|
|
20230904,100300,695141682,554,554,555,554,6121
|
|
20230904,100200,691750646,554,554,554,554,1
|
|
20230904,100100,691750092,553,557,557,553,19567
|
|
20230904,100000,680910689,557,558,559,556,9718
|
|
20230904,095900,675482210,559,556,559,556,5278
|
|
20230904,095800,672544711,556,555,556,555,841
|
|
20230904,095700,672077952,555,552,555,552,9874
|
|
20230904,095600,666622874,553,555,555,552,5773
|
|
20230904,095500,663430232,551,553,553,551,6721
|
|
20230904,095400,659725433,555,554,555,553,5021
|
|
20230904,095300,656947818,554,554,554,554,2818
|
|
20230904,095200,655386646,554,553,555,552,11612
|
|
20230904,095100,648972547,553,555,555,553,96
|
|
20230904,095000,648919362,556,555,556,555,4322
|
|
20230904,094900,646517345,552,555,556,552,13595
|
|
20230904,094800,638992477,555,555,555,555,2700
|
|
20230904,094700,637493977,555,554,555,554,10892
|
|
20230904,094600,631449008,555,555,556,553,2698
|
|
20230904,094500,629954990,558,557,558,557,3082
|
|
20230904,094400,628238235,556,559,559,551,21024
|
|
20230904,094300,616625375,555,560,561,555,13443
|
|
20230904,094200,609115846,561,561,561,560,725
|
|
20230904,094100,608709295,561,562,562,561,11000
|
|
20230904,094000,602530295,562,562,562,561,2107
|
|
20230904,093900,601347939,562,564,564,561,8451
|
|
20230904,093800,596599658,564,564,564,560,14229
|
|
20230904,093700,588602094,564,563,564,563,1248
|
|
20230904,093600,587898657,563,563,563,561,3414
|
|
20230904,093500,585981028,563,562,564,560,27376
|
|
20230904,093400,570645923,562,566,566,562,10454
|
|
20230904,093300,564765154,567,563,567,563,9111
|
|
20230904,093200,559631004,563,563,565,560,15972
|
|
20230904,093100,550665735,561,569,569,561,40738
|
|
20230904,093000,527723032,568,571,572,568,1362
|
|
20230904,092900,526947680,572,572,573,567,18057
|
|
20230904,092800,516609234,572,572,572,572,1542
|
|
20230904,092700,515727210,567,570,573,567,16958
|
|
20230904,092600,506111955,573,575,575,565,19608
|
|
20230904,092500,494911213,574,578,578,573,9434
|
|
20230904,092400,489475657,578,582,582,565,35417
|
|
20230904,092300,469154843,583,578,596,574,112235
|
|
20230904,092200,403420986,574,568,576,567,41359
|
|
20230904,092100,379796941,568,564,568,564,11437
|
|
20230904,092000,373326680,560,555,560,553,13503
|
|
20230904,091900,365791911,555,550,555,549,48875
|
|
20230904,091800,338930723,549,551,551,548,32202
|
|
20230904,091700,321253288,551,550,552,550,4278
|
|
20230904,091600,318895923,550,551,552,549,18457
|
|
20230904,091500,308744228,550,553,554,550,84441
|
|
20230904,091400,262146549,553,557,557,552,15360
|
|
20230904,091300,253617335,559,559,559,555,720
|
|
20230904,091200,253215046,555,557,559,555,26364
|
|
20230904,091100,238541640,557,560,561,557,11910
|
|
20230904,091000,231880660,560,559,565,558,8327
|
|
20230904,090900,227228992,558,561,565,555,7880
|
|
20230904,090800,222811954,560,555,560,550,10734
|
|
20230904,090700,216858516,552,555,555,548,23772
|
|
20230904,090600,203757237,555,558,558,550,23597
|
|
20230904,090500,190720888,551,548,564,548,60339
|
|
20230904,090400,157501708,548,555,555,548,38626
|
|
20230904,090300,136226518,555,566,568,555,59016
|
|
20230904,090200,103272574,568,558,568,558,25870
|
|
20230904,090100,88693419,557,542,571,540,25432
|
|
20230904,090000,74720367,551,578,585,540,129987
|