620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191700,928366579,517,517,517,517,15498
|
|
20230905,191600,928366579,517,517,517,517,0
|
|
20230905,191500,928366579,517,517,517,517,0
|
|
20230905,191400,928366579,517,517,517,517,0
|
|
20230905,191300,928366579,517,517,517,517,0
|
|
20230905,191200,928366579,517,517,517,517,0
|
|
20230905,191100,928366579,517,517,517,517,0
|
|
20230905,191000,928366579,517,517,517,517,0
|
|
20230905,190900,928366579,517,517,517,517,0
|
|
20230905,190800,928366579,517,517,517,517,0
|
|
20230905,190700,928366579,517,517,517,517,0
|
|
20230905,190600,928366579,517,517,517,517,0
|
|
20230905,190500,928366579,517,517,517,517,0
|
|
20230905,190400,928366579,517,517,517,517,0
|
|
20230905,190300,928366579,517,517,517,517,0
|
|
20230905,190200,928366579,517,517,517,517,0
|
|
20230905,190100,928366579,517,517,517,517,0
|
|
20230905,190000,928366579,517,517,517,517,0
|
|
20230905,185900,928366579,517,517,517,517,0
|
|
20230905,185800,928366579,517,517,517,517,0
|
|
20230905,185700,928366579,517,517,517,517,0
|
|
20230905,185600,928366579,517,517,517,517,0
|
|
20230905,185500,928366579,517,517,517,517,0
|
|
20230905,185400,928366579,517,517,517,517,0
|
|
20230905,185300,928366579,517,517,517,517,0
|
|
20230905,185200,928366579,517,517,517,517,0
|
|
20230905,185100,928366579,517,517,517,517,0
|
|
20230905,185000,928366579,517,517,517,517,0
|
|
20230905,184900,928366579,517,517,517,517,0
|
|
20230905,184800,928366579,517,517,517,517,0
|
|
20230905,184700,928366579,517,517,517,517,15498
|
|
20230905,184600,928366579,517,517,517,517,0
|
|
20230905,184500,928366579,517,517,517,517,0
|
|
20230905,184400,928366579,517,517,517,517,0
|
|
20230905,184300,928366579,517,517,517,517,0
|
|
20230905,184200,928366579,517,517,517,517,0
|
|
20230905,184100,928366579,517,517,517,517,0
|
|
20230905,184000,928366579,517,517,517,517,0
|
|
20230905,183900,928366579,517,517,517,517,0
|
|
20230905,183800,928366579,517,517,517,517,0
|
|
20230905,183700,928366579,517,517,517,517,0
|
|
20230905,183600,928366579,517,517,517,517,0
|
|
20230905,183500,928366579,517,517,517,517,0
|
|
20230905,183400,928366579,517,517,517,517,0
|
|
20230905,183300,928366579,517,517,517,517,0
|
|
20230905,183200,928366579,517,517,517,517,0
|
|
20230905,183100,928366579,517,517,517,517,0
|
|
20230905,183000,928366579,517,517,517,517,0
|
|
20230905,182900,928366579,517,517,517,517,0
|
|
20230905,182800,928366579,517,517,517,517,0
|
|
20230905,182700,928366579,517,517,517,517,0
|
|
20230905,182600,928366579,517,517,517,517,0
|
|
20230905,182500,928366579,517,517,517,517,0
|
|
20230905,182400,928366579,517,517,517,517,0
|
|
20230905,182300,928366579,517,517,517,517,0
|
|
20230905,182200,928366579,517,517,517,517,0
|
|
20230905,182100,928366579,517,517,517,517,0
|
|
20230905,182000,928366579,517,517,517,517,0
|
|
20230905,181900,928366579,517,517,517,517,0
|
|
20230905,181800,928366579,517,517,517,517,0
|
|
20230905,181700,928366579,517,517,517,517,15498
|
|
20230905,181600,928366579,517,517,517,517,0
|
|
20230905,181500,928366579,517,517,517,517,0
|
|
20230905,181400,928366579,517,517,517,517,0
|
|
20230905,181300,928366579,517,517,517,517,0
|
|
20230905,181200,928366579,517,517,517,517,0
|
|
20230905,181100,928366579,517,517,517,517,0
|
|
20230905,181000,928366579,517,517,517,517,0
|
|
20230905,180900,928366579,517,517,517,517,0
|
|
20230905,180800,928366579,517,517,517,517,0
|
|
20230905,180700,928366579,517,517,517,517,0
|
|
20230905,180600,928366579,517,517,517,517,0
|
|
20230905,180500,928366579,517,517,517,517,0
|
|
20230905,180400,928366579,517,517,517,517,0
|
|
20230905,180300,928366579,517,517,517,517,0
|
|
20230905,180200,928366579,517,517,517,517,0
|
|
20230905,180100,928366579,517,517,517,517,0
|
|
20230905,180000,928366579,517,517,517,517,0
|
|
20230905,175900,928366579,517,517,517,517,0
|
|
20230905,175800,928366579,517,517,517,517,0
|
|
20230905,175700,928366579,517,517,517,517,0
|
|
20230905,175600,928366579,517,517,517,517,0
|
|
20230905,175500,928366579,517,517,517,517,0
|
|
20230905,175400,928366579,517,517,517,517,0
|
|
20230905,175300,928366579,517,517,517,517,0
|
|
20230905,175200,928366579,517,517,517,517,0
|
|
20230905,175100,928366579,517,517,517,517,0
|
|
20230905,175000,928366579,517,517,517,517,0
|
|
20230905,174900,928366579,517,517,517,517,0
|
|
20230905,174800,928366579,517,517,517,517,0
|
|
20230905,174700,928366579,517,517,517,517,15498
|
|
20230905,174600,928366579,517,517,517,517,0
|
|
20230905,174500,928366579,517,517,517,517,0
|
|
20230905,174400,928366579,517,517,517,517,0
|
|
20230905,174300,928366579,517,517,517,517,0
|
|
20230905,174200,928366579,517,517,517,517,0
|
|
20230905,174100,928366579,517,517,517,517,0
|
|
20230905,174000,928366579,517,517,517,517,0
|
|
20230905,173900,928366579,517,517,517,517,0
|
|
20230905,173800,928366579,517,517,517,517,0
|
|
20230905,173700,928366579,517,517,517,517,0
|
|
20230905,173600,928366579,517,517,517,517,0
|
|
20230905,173500,928366579,517,517,517,517,0
|
|
20230905,173400,928366579,517,517,517,517,0
|
|
20230905,173300,928366579,517,517,517,517,0
|
|
20230905,173200,928366579,517,517,517,517,0
|
|
20230905,173100,928366579,517,517,517,517,0
|
|
20230905,173000,928366579,517,517,517,517,0
|
|
20230905,172900,928366579,517,517,517,517,0
|
|
20230905,172800,928366579,517,517,517,517,0
|
|
20230905,172700,928366579,517,517,517,517,0
|
|
20230905,172600,928366579,517,517,517,517,0
|
|
20230905,172500,928366579,517,517,517,517,0
|
|
20230905,172400,928366579,517,517,517,517,0
|
|
20230905,172300,928366579,517,517,517,517,0
|
|
20230905,172200,928366579,517,517,517,517,0
|
|
20230905,172100,928366579,517,517,517,517,0
|
|
20230905,172000,928366579,517,517,517,517,0
|
|
20230905,171900,928366579,517,517,517,517,0
|
|
20230905,171800,928366579,517,517,517,517,0
|
|
20230905,171700,928366579,517,517,517,517,15498
|
|
20230905,171600,928366579,517,517,517,517,0
|
|
20230905,171500,928366579,517,517,517,517,0
|
|
20230905,171400,928366579,517,517,517,517,0
|
|
20230905,171300,928366579,517,517,517,517,0
|
|
20230905,171200,928366579,517,517,517,517,0
|
|
20230905,171100,928366579,517,517,517,517,0
|
|
20230905,171000,928366579,517,517,517,517,0
|
|
20230905,170900,928366579,517,517,517,517,0
|
|
20230905,170800,928366579,517,517,517,517,0
|
|
20230905,170700,928366579,517,517,517,517,0
|
|
20230905,170600,928366579,517,517,517,517,0
|
|
20230905,170500,928366579,517,517,517,517,0
|
|
20230905,170400,928366579,517,517,517,517,0
|
|
20230905,170300,928366579,517,517,517,517,0
|
|
20230905,170200,928366579,517,517,517,517,0
|
|
20230905,170100,928366579,517,517,517,517,0
|
|
20230905,170000,928366579,517,517,517,517,0
|
|
20230905,165900,928366579,517,517,517,517,0
|
|
20230905,165800,928366579,517,517,517,517,0
|
|
20230905,165700,928366579,517,517,517,517,0
|
|
20230905,165600,928366579,517,517,517,517,0
|
|
20230905,165500,928366579,517,517,517,517,0
|
|
20230905,165400,928366579,517,517,517,517,0
|
|
20230905,165300,928366579,517,517,517,517,0
|
|
20230905,165200,928366579,517,517,517,517,0
|
|
20230905,165100,928366579,517,517,517,517,0
|
|
20230905,165000,928366579,517,517,517,517,0
|
|
20230905,164900,928366579,517,517,517,517,0
|
|
20230905,164800,928366579,517,517,517,517,0
|
|
20230905,164700,928366579,517,517,517,517,15498
|
|
20230905,164600,928366579,517,517,517,517,0
|
|
20230905,164500,928366579,517,517,517,517,0
|
|
20230905,164400,928366579,517,517,517,517,0
|
|
20230905,164300,928366579,517,517,517,517,0
|
|
20230905,164200,928366579,517,517,517,517,0
|
|
20230905,164100,928366579,517,517,517,517,0
|
|
20230905,164000,928366579,517,517,517,517,0
|
|
20230905,163900,928366579,517,517,517,517,0
|
|
20230905,163800,928366579,517,517,517,517,0
|
|
20230905,163700,928366579,517,517,517,517,0
|
|
20230905,163600,928366579,517,517,517,517,0
|
|
20230905,163500,928366579,517,517,517,517,0
|
|
20230905,163400,928366579,517,517,517,517,0
|
|
20230905,163300,928366579,517,517,517,517,0
|
|
20230905,163200,928366579,517,517,517,517,0
|
|
20230905,163100,928366579,517,517,517,517,0
|
|
20230905,163000,928366579,517,517,517,517,0
|
|
20230905,162900,928366579,517,517,517,517,0
|
|
20230905,162800,928366579,517,517,517,517,0
|
|
20230905,162700,928366579,517,517,517,517,0
|
|
20230905,162600,928366579,517,517,517,517,0
|
|
20230905,162500,928366579,517,517,517,517,0
|
|
20230905,162400,928366579,517,517,517,517,0
|
|
20230905,162300,928366579,517,517,517,517,0
|
|
20230905,162200,928366579,517,517,517,517,0
|
|
20230905,162100,928366579,517,517,517,517,0
|
|
20230905,162000,928366579,517,517,517,517,0
|
|
20230905,161900,928366579,517,517,517,517,0
|
|
20230905,161800,928366579,517,517,517,517,0
|
|
20230905,161700,928366579,517,517,517,517,15498
|
|
20230905,161600,928366579,517,517,517,517,0
|
|
20230905,161500,928366579,517,517,517,517,0
|
|
20230905,161400,928366579,517,517,517,517,0
|
|
20230905,161300,928366579,517,517,517,517,0
|
|
20230905,161200,928366579,517,517,517,517,0
|
|
20230905,161100,928366579,517,517,517,517,0
|
|
20230905,161000,928366579,517,517,517,517,0
|
|
20230905,160900,928366579,517,517,517,517,0
|
|
20230905,160800,928366579,517,517,517,517,0
|
|
20230905,160700,928366579,517,517,517,517,0
|
|
20230905,160600,928366579,517,517,517,517,0
|
|
20230905,160500,928366579,517,517,517,517,0
|
|
20230905,160400,928366579,517,517,517,517,0
|
|
20230905,160300,928366579,517,517,517,517,0
|
|
20230905,160200,928366579,517,517,517,517,0
|
|
20230905,160100,928366579,517,517,517,517,0
|
|
20230905,160000,928366579,517,517,517,517,0
|
|
20230905,155900,928366579,517,517,517,517,0
|
|
20230905,155800,928366579,517,517,517,517,0
|
|
20230905,155700,928366579,517,517,517,517,0
|
|
20230905,155600,928366579,517,517,517,517,0
|
|
20230905,155500,928366579,517,517,517,517,0
|
|
20230905,155400,928366579,517,517,517,517,0
|
|
20230905,155300,928366579,517,517,517,517,0
|
|
20230905,155200,928366579,517,517,517,517,0
|
|
20230905,155100,928366579,517,517,517,517,0
|
|
20230905,155000,928366579,517,517,517,517,0
|
|
20230905,154900,928366579,517,517,517,517,0
|
|
20230905,154800,928366579,517,517,517,517,0
|
|
20230905,154700,928366579,517,517,517,517,15498
|
|
20230905,154600,928366579,517,517,517,517,0
|
|
20230905,154500,928366579,517,517,517,517,0
|
|
20230905,154400,928366579,517,517,517,517,0
|
|
20230905,154300,928366579,517,517,517,517,0
|
|
20230905,154200,928366579,517,517,517,517,0
|
|
20230905,154100,928366579,517,517,517,517,0
|
|
20230905,154000,928366579,517,517,517,517,0
|
|
20230905,153900,928366579,517,517,517,517,0
|
|
20230905,153800,928366579,517,517,517,517,0
|
|
20230905,153700,928366579,517,517,517,517,0
|
|
20230905,153600,928366579,517,517,517,517,0
|
|
20230905,153500,928366579,517,517,517,517,0
|
|
20230905,153400,928366579,517,517,517,517,0
|
|
20230905,153300,928366579,517,517,517,517,0
|
|
20230905,153200,928366579,517,517,517,517,0
|
|
20230905,153100,928366579,517,517,517,517,0
|
|
20230905,153000,928366579,517,517,517,517,15498
|
|
20230905,152900,920354113,517,517,517,517,0
|
|
20230905,152800,920354113,517,517,517,517,0
|
|
20230905,152700,920354113,517,517,517,517,0
|
|
20230905,152600,920354113,517,517,517,517,0
|
|
20230905,152500,920354113,517,517,517,517,0
|
|
20230905,152400,920354113,517,517,517,517,0
|
|
20230905,152300,920354113,517,517,517,517,0
|
|
20230905,152200,920354113,517,517,517,517,0
|
|
20230905,152100,920354113,517,517,517,517,0
|
|
20230905,152000,920354113,517,517,517,517,0
|
|
20230905,151900,920354113,517,520,530,517,6209
|
|
20230905,151800,917089665,521,513,521,510,15123
|
|
20230905,151700,909316345,513,513,513,513,233
|
|
20230905,151600,909196816,513,513,513,513,304
|
|
20230905,151500,909040864,513,514,514,513,9
|
|
20230905,151400,909036242,514,514,514,514,363
|
|
20230905,151300,908849660,511,512,512,511,70569
|
|
20230905,151200,872783227,512,513,513,512,1922
|
|
20230905,151100,871797242,513,513,513,513,11425
|
|
20230905,151000,865936217,511,511,511,511,0
|
|
20230905,150900,865936217,511,513,513,511,6560
|
|
20230905,150800,862583716,513,513,513,513,1
|
|
20230905,150700,862583203,512,512,512,512,1186
|
|
20230905,150600,861975971,512,514,514,512,19399
|
|
20230905,150500,852030146,514,514,515,514,465
|
|
20230905,150400,851791135,514,514,514,514,3853
|
|
20230905,150300,849810693,514,515,515,514,1003
|
|
20230905,150200,849294150,515,515,515,515,50
|
|
20230905,150100,849268400,513,513,513,513,5044
|
|
20230905,150000,846680828,512,514,514,512,9500
|
|
20230905,145900,841815088,514,514,514,513,2226
|
|
20230905,145800,840671924,514,514,514,514,0
|
|
20230905,145700,840671924,514,514,514,514,12078
|
|
20230905,145600,834463832,512,514,514,512,8762
|
|
20230905,145500,829964164,514,514,514,514,219
|
|
20230905,145400,829851598,514,514,514,514,144
|
|
20230905,145300,829777582,514,514,514,514,595
|
|
20230905,145200,829471752,514,515,515,514,901
|
|
20230905,145100,829007738,515,515,515,515,200
|
|
20230905,145000,828904738,515,515,515,515,8
|
|
20230905,144900,828900618,515,515,515,515,3016
|
|
20230905,144800,827347378,512,515,515,512,20956
|
|
20230905,144700,816595384,515,515,515,515,100
|
|
20230905,144600,816543884,515,516,516,515,10415
|
|
20230905,144500,811180059,516,516,516,516,190
|
|
20230905,144400,811082019,516,516,516,516,16
|
|
20230905,144300,811073763,516,516,516,516,1192
|
|
20230905,144200,810458691,515,515,515,515,0
|
|
20230905,144100,810458691,515,516,516,515,3259
|
|
20230905,144000,808779257,516,516,516,516,2183
|
|
20230905,143900,807652829,516,517,517,516,1699
|
|
20230905,143800,806774456,517,516,517,516,3472
|
|
20230905,143700,804981754,517,517,517,517,22229
|
|
20230905,143600,793489361,517,517,517,517,3500
|
|
20230905,143500,791679861,517,517,517,517,185
|
|
20230905,143400,791584216,517,517,517,517,1273
|
|
20230905,143300,790926075,518,518,518,518,4
|
|
20230905,143200,790924003,518,517,518,517,980
|
|
20230905,143100,790416369,518,517,518,517,1585
|
|
20230905,143000,789596598,517,517,518,517,6146
|
|
20230905,142900,786419106,517,517,517,517,1500
|
|
20230905,142800,785643606,517,517,517,517,3
|
|
20230905,142700,785642055,518,517,518,517,5119
|
|
20230905,142600,782990532,517,518,518,517,3256
|
|
20230905,142500,781304130,518,518,518,518,10
|
|
20230905,142400,781298950,519,519,519,518,2584
|
|
20230905,142300,779959876,519,519,519,519,1692
|
|
20230905,142200,779081728,519,518,519,518,3232
|
|
20230905,142100,777405052,518,518,518,518,1888
|
|
20230905,142000,776427068,518,517,518,517,22
|
|
20230905,141900,776415673,518,518,518,518,121
|
|
20230905,141800,776352995,518,518,518,518,0
|
|
20230905,141700,776352995,518,519,519,518,704
|
|
20230905,141600,775987720,519,518,519,518,197
|
|
20230905,141500,775885669,518,518,518,518,68
|
|
20230905,141400,775850445,518,518,518,518,0
|
|
20230905,141300,775850445,518,519,519,518,1496
|
|
20230905,141200,775075420,517,518,518,517,5764
|
|
20230905,141100,772093638,519,519,519,519,1709
|
|
20230905,141000,771206667,518,518,518,518,463
|
|
20230905,140900,770966833,517,517,517,517,2330
|
|
20230905,140800,769762223,518,518,518,518,0
|
|
20230905,140700,769762223,518,518,518,518,9000
|
|
20230905,140600,765100223,518,519,519,518,733
|
|
20230905,140500,764720485,519,519,519,519,5007
|
|
20230905,140400,762121852,518,518,518,518,0
|
|
20230905,140300,762121852,518,518,519,518,8933
|
|
20230905,140200,757494557,518,518,518,518,4
|
|
20230905,140100,757492485,518,518,518,518,0
|
|
20230905,140000,757492485,518,516,518,516,6816
|
|
20230905,135900,753969111,517,517,517,517,2
|
|
20230905,135800,753968077,517,517,517,517,1005
|
|
20230905,135700,753448492,516,516,516,515,501
|
|
20230905,135600,753190456,517,517,517,517,0
|
|
20230905,135500,753190456,517,517,517,517,0
|
|
20230905,135400,753190456,517,517,517,517,0
|
|
20230905,135300,753190456,517,516,517,515,4501
|
|
20230905,135200,750871133,517,517,517,517,70
|
|
20230905,135100,750834943,517,516,517,516,337
|
|
20230905,135000,750660745,517,516,518,516,630
|
|
20230905,134900,750335553,518,518,518,518,2
|
|
20230905,134800,750334517,518,518,518,518,11
|
|
20230905,134700,750328819,518,517,518,517,105
|
|
20230905,134600,750274432,515,517,517,515,8640
|
|
20230905,134500,745807652,517,517,517,517,2379
|
|
20230905,134400,744577709,517,517,517,517,5956
|
|
20230905,134300,741498457,517,516,517,516,546
|
|
20230905,134200,741216720,516,515,516,515,4341
|
|
20230905,134100,738981104,515,515,515,515,1101
|
|
20230905,134000,738414089,515,515,515,515,93
|
|
20230905,133900,738366194,515,516,516,515,701
|
|
20230905,133800,738004679,516,516,516,516,9
|
|
20230905,133700,738000035,516,516,516,516,0
|
|
20230905,133600,738000035,516,515,516,515,22
|
|
20230905,133500,737988685,516,516,516,516,231
|
|
20230905,133400,737869489,517,517,517,517,0
|
|
20230905,133300,737869489,517,516,517,516,6692
|
|
20230905,133200,734411499,516,516,516,516,0
|
|
20230905,133100,734411499,516,516,516,516,501
|
|
20230905,133000,734152983,516,516,516,516,501
|
|
20230905,132900,733894467,516,515,516,515,22
|
|
20230905,132800,733883135,517,517,517,515,83
|
|
20230905,132700,733840286,517,517,517,517,500
|
|
20230905,132600,733581786,517,515,517,515,62
|
|
20230905,132500,733549854,515,515,515,513,2948
|
|
20230905,132400,732035546,515,515,515,515,5
|
|
20230905,132300,732032971,515,515,515,515,5
|
|
20230905,132200,732030396,515,515,515,515,146
|
|
20230905,132100,731955206,515,516,516,515,26408
|
|
20230905,132000,718338735,517,518,519,517,6389
|
|
20230905,131900,715033915,518,518,518,518,11
|
|
20230905,131800,715028217,518,518,518,518,81
|
|
20230905,131700,714986259,518,518,518,518,80
|
|
20230905,131600,714944819,518,518,518,518,40
|
|
20230905,131500,714924099,518,518,518,518,50
|
|
20230905,131400,714898199,518,518,518,518,1541
|
|
20230905,131300,714099961,518,518,518,518,2286
|
|
20230905,131200,712915813,519,519,519,519,0
|
|
20230905,131100,712915813,519,519,519,519,1
|
|
20230905,131000,712915294,517,517,517,517,0
|
|
20230905,130900,712915294,517,517,517,517,2320
|
|
20230905,130800,711715854,517,517,517,517,0
|
|
20230905,130700,711715854,517,519,520,517,9287
|
|
20230905,130600,706907344,519,519,519,519,200
|
|
20230905,130500,706803544,517,518,519,517,1653
|
|
20230905,130400,705945793,518,518,518,518,1075
|
|
20230905,130300,705388943,518,519,519,518,1506
|
|
20230905,130200,704608834,518,518,518,518,2
|
|
20230905,130100,704607798,518,518,518,518,2239
|
|
20230905,130000,703447996,517,518,518,517,12
|
|
20230905,125900,703441786,517,518,518,517,10
|
|
20230905,125800,703436611,517,518,518,517,276
|
|
20230905,125700,703293910,517,517,518,517,1438
|
|
20230905,125600,702550430,516,519,519,516,5880
|
|
20230905,125500,699509937,518,518,518,518,250
|
|
20230905,125400,699380437,517,517,517,517,623
|
|
20230905,125300,699058346,518,518,518,518,3
|
|
20230905,125200,699056792,517,517,517,517,2000
|
|
20230905,125100,698022792,517,517,517,517,0
|
|
20230905,125000,698022792,517,518,518,517,448
|
|
20230905,124900,697791163,518,518,518,518,37
|
|
20230905,124800,697771997,518,518,518,517,6
|
|
20230905,124700,697768891,518,518,518,518,1001
|
|
20230905,124600,697250373,518,518,518,518,5557
|
|
20230905,124500,694371847,519,519,519,519,15
|
|
20230905,124400,694364062,518,519,519,518,1510
|
|
20230905,124300,693581872,518,518,518,518,3148
|
|
20230905,124200,691951208,519,519,519,519,2
|
|
20230905,124100,691950170,519,519,519,516,1230
|
|
20230905,124000,691314159,520,521,523,520,110
|
|
20230905,123900,691256691,522,522,522,522,2053
|
|
20230905,123800,690185025,522,519,522,519,5380
|
|
20230905,123700,687379492,520,519,520,519,3093
|
|
20230905,123600,685774222,519,518,519,518,542
|
|
20230905,123500,685493465,519,518,519,518,60
|
|
20230905,123400,685462384,518,516,518,516,1362
|
|
20230905,123300,684759590,518,517,518,517,110
|
|
20230905,123200,684702719,518,517,518,516,487
|
|
20230905,123100,684451411,518,518,518,518,1510
|
|
20230905,123000,683669231,518,518,518,518,1000
|
|
20230905,122900,683151231,518,518,518,518,1
|
|
20230905,122800,683150713,518,518,518,518,0
|
|
20230905,122700,683150713,518,517,518,517,643
|
|
20230905,122600,682818002,516,516,516,516,4
|
|
20230905,122500,682815938,517,517,517,517,55
|
|
20230905,122400,682787503,517,517,517,517,45
|
|
20230905,122300,682764238,517,517,517,517,56
|
|
20230905,122200,682735286,517,517,517,517,995
|
|
20230905,122100,682220871,517,516,517,516,3
|
|
20230905,122000,682219322,516,516,516,516,1462
|
|
20230905,121900,681464930,517,517,517,517,80
|
|
20230905,121800,681423570,517,517,517,517,2591
|
|
20230905,121700,680084023,517,517,517,517,1609
|
|
20230905,121600,679252170,517,517,517,517,632
|
|
20230905,121500,678925426,518,518,518,518,48
|
|
20230905,121400,678900562,518,517,518,517,1114
|
|
20230905,121300,678324574,517,517,517,517,106
|
|
20230905,121200,678269772,517,517,517,517,40
|
|
20230905,121100,678249092,516,516,516,516,0
|
|
20230905,121000,678249092,516,516,517,516,556
|
|
20230905,120900,677961896,516,517,517,516,116
|
|
20230905,120800,677902024,517,517,517,517,1993
|
|
20230905,120700,676871643,518,518,518,518,73
|
|
20230905,120600,676833829,518,518,518,518,352
|
|
20230905,120500,676651493,518,518,518,518,905
|
|
20230905,120400,676182703,519,518,519,518,2798
|
|
20230905,120300,674733087,518,517,518,517,1000
|
|
20230905,120200,674215208,517,516,517,516,14
|
|
20230905,120100,674207983,516,515,516,515,14
|
|
20230905,120000,674200771,515,515,515,515,123
|
|
20230905,115900,674137426,515,516,516,515,10061
|
|
20230905,115800,668954511,516,516,516,516,0
|
|
20230905,115700,668954511,516,516,516,516,400
|
|
20230905,115600,668748111,516,516,516,516,110
|
|
20230905,115500,668691351,516,517,517,516,7004
|
|
20230905,115400,665077284,516,516,516,516,59
|
|
20230905,115300,665046840,516,516,518,516,5862
|
|
20230905,115200,662021047,517,517,517,517,0
|
|
20230905,115100,662021047,517,517,517,517,336
|
|
20230905,115000,661847335,517,516,517,516,684
|
|
20230905,114900,661493708,516,516,516,516,1
|
|
20230905,114800,661493192,516,516,516,516,410
|
|
20230905,114700,661281632,516,515,516,515,584
|
|
20230905,114600,660980485,515,515,515,515,0
|
|
20230905,114500,660980485,515,515,515,515,6000
|
|
20230905,114400,657890485,517,517,517,517,11
|
|
20230905,114300,657884798,517,517,517,517,0
|
|
20230905,114200,657884798,517,517,517,517,0
|
|
20230905,114100,657884798,517,517,517,517,2
|
|
20230905,114000,657883764,514,514,514,514,2
|
|
20230905,113900,657882736,514,514,514,513,4260
|
|
20230905,113800,655696928,513,513,513,513,2067
|
|
20230905,113700,654636557,513,517,517,513,9066
|
|
20230905,113600,649971403,517,517,517,517,1
|
|
20230905,113500,649970886,517,518,518,517,58
|
|
20230905,113400,649940844,518,518,518,518,1
|
|
20230905,113300,649940326,518,518,518,518,3
|
|
20230905,113200,649938772,518,518,519,518,35
|
|
20230905,113100,649920618,520,517,520,517,1600
|
|
20230905,113000,649091292,517,517,517,517,3700
|
|
20230905,112900,647178392,518,518,518,514,21020
|
|
20230905,112800,636368472,518,516,518,516,6743
|
|
20230905,112700,632881180,517,513,517,513,1013
|
|
20230905,112600,632361460,516,513,516,513,3002
|
|
20230905,112500,630812434,513,515,515,512,23207
|
|
20230905,112400,618899318,515,515,515,515,4040
|
|
20230905,112300,616818718,516,516,516,516,4000
|
|
20230905,112200,614754718,515,516,516,515,3100
|
|
20230905,112100,613157676,516,516,516,516,3100
|
|
20230905,112000,611558076,516,523,523,516,4022
|
|
20230905,111900,609482570,515,518,523,515,33501
|
|
20230905,111800,592185350,518,518,518,518,5000
|
|
20230905,111700,589595350,517,524,524,517,5477
|
|
20230905,111600,586759619,524,520,524,517,15050
|
|
20230905,111500,578950509,520,521,521,520,16000
|
|
20230905,111400,570625509,521,521,521,521,5004
|
|
20230905,111300,568018425,521,521,521,521,0
|
|
20230905,111200,568018425,521,521,521,521,1683
|
|
20230905,111100,567141582,521,521,521,521,0
|
|
20230905,111000,567141582,521,521,521,521,0
|
|
20230905,110900,567141582,521,521,521,521,260
|
|
20230905,110800,567006122,521,521,522,521,550
|
|
20230905,110700,566719571,521,522,522,521,1330
|
|
20230905,110600,566026259,522,524,524,522,120
|
|
20230905,110500,565963579,526,526,526,526,0
|
|
20230905,110400,565963579,526,526,526,526,0
|
|
20230905,110300,565963579,526,526,526,526,1129
|
|
20230905,110200,565369725,526,526,526,526,5
|
|
20230905,110100,565367095,520,520,522,520,1019
|
|
20230905,110000,564837135,520,522,522,520,250
|
|
20230905,105900,564707129,524,524,524,524,962
|
|
20230905,105800,564203041,524,521,524,521,124
|
|
20230905,105700,564138377,520,520,520,520,500
|
|
20230905,105600,563878377,519,523,523,519,12622
|
|
20230905,105500,557303555,523,523,523,523,0
|
|
20230905,105400,557303555,523,523,523,523,0
|
|
20230905,105300,557303555,523,525,525,523,535
|
|
20230905,105200,557023680,525,525,525,525,952
|
|
20230905,105100,556523880,525,525,527,525,748
|
|
20230905,105000,556131100,525,526,526,525,716
|
|
20230905,104900,555754900,526,526,526,526,30
|
|
20230905,104800,555739120,526,526,526,526,764
|
|
20230905,104700,555337256,526,526,526,526,55
|
|
20230905,104600,555308326,526,526,526,526,201
|
|
20230905,104500,555202600,526,526,526,525,1300
|
|
20230905,104400,554518801,526,523,526,523,107
|
|
20230905,104300,554462834,523,527,527,523,7583
|
|
20230905,104200,550496917,528,527,528,527,50
|
|
20230905,104100,550470524,529,529,529,528,210
|
|
20230905,104000,550359435,528,524,528,524,22
|
|
20230905,103900,550347823,523,523,523,523,1
|
|
20230905,103800,550347300,523,523,523,523,70
|
|
20230905,103700,550310690,523,523,523,523,81
|
|
20230905,103600,550268327,530,527,530,527,1000
|
|
20230905,103500,549738498,523,523,523,523,4349
|
|
20230905,103400,547463971,523,523,523,523,15
|
|
20230905,103300,547456126,523,523,523,523,1111
|
|
20230905,103200,546875073,523,523,523,523,2000
|
|
20230905,103100,545829073,527,527,527,527,931
|
|
20230905,103000,545338436,531,526,531,526,2076
|
|
20230905,102900,544244387,525,526,526,520,11139
|
|
20230905,102800,538419005,527,528,528,527,2528
|
|
20230905,102700,537085748,528,528,528,528,1046
|
|
20230905,102600,536533460,528,528,528,528,677
|
|
20230905,102500,536176004,528,528,528,528,81
|
|
20230905,102400,536133236,532,532,532,529,2019
|
|
20230905,102300,535059323,532,529,532,527,24060
|
|
20230905,102200,522330348,529,530,531,529,26096
|
|
20230905,102100,508518838,529,530,530,529,879
|
|
20230905,102000,508053439,529,531,531,529,8259
|
|
20230905,101900,503683081,532,533,533,532,2494
|
|
20230905,101800,502354273,534,534,534,534,2
|
|
20230905,101700,502353205,532,532,532,532,550
|
|
20230905,101600,502060605,531,529,531,529,49541
|
|
20230905,101500,475843926,531,531,531,531,0
|
|
20230905,101400,475843926,531,531,531,531,3
|
|
20230905,101300,475842333,530,531,531,530,7307
|
|
20230905,101200,471967414,530,532,532,530,21247
|
|
20230905,101100,460704276,532,532,532,532,38
|
|
20230905,101000,460684060,534,534,534,534,0
|
|
20230905,100900,460684060,534,534,534,531,790
|
|
20230905,100800,460262219,534,534,534,534,625
|
|
20230905,100700,459928469,531,531,531,531,16770
|
|
20230905,100600,451023599,531,533,534,531,2820
|
|
20230905,100500,449525368,533,533,533,533,6569
|
|
20230905,100400,446024091,533,533,533,533,1
|
|
20230905,100300,446023558,532,532,532,531,2335
|
|
20230905,100200,444781391,532,532,532,532,616
|
|
20230905,100100,444453679,532,533,534,530,10955
|
|
20230905,100000,438618295,533,534,540,532,8602
|
|
20230905,095900,433995660,531,541,541,531,21889
|
|
20230905,095800,422187310,545,528,550,528,123842
|
|
20230905,095700,355222876,527,522,527,522,6402
|
|
20230905,095600,351864546,521,516,521,516,53461
|
|
20230905,095500,324113106,516,516,517,516,1109
|
|
20230905,095400,323540842,517,517,517,517,4307
|
|
20230905,095300,321314123,518,518,518,518,10
|
|
20230905,095200,321308943,518,517,518,517,4071
|
|
20230905,095100,319204041,518,518,518,518,6728
|
|
20230905,095000,315718937,518,518,518,518,2570
|
|
20230905,094900,314387677,519,519,519,519,1204
|
|
20230905,094800,313762801,519,518,519,517,13176
|
|
20230905,094700,306929545,517,518,518,517,6132
|
|
20230905,094600,303757978,518,516,518,515,22
|
|
20230905,094500,303746625,518,514,518,513,14694
|
|
20230905,094400,296168962,515,513,515,513,1865
|
|
20230905,094300,295212213,516,516,516,513,2080
|
|
20230905,094200,294142573,516,512,516,511,9341
|
|
20230905,094100,289339795,512,510,512,510,10113
|
|
20230905,094000,284172370,510,511,511,510,4687
|
|
20230905,093900,281780418,511,511,511,509,1378
|
|
20230905,093800,281077160,511,510,511,509,7898
|
|
20230905,093700,277042588,511,511,512,509,10765
|
|
20230905,093600,271552499,513,511,513,511,235
|
|
20230905,093500,271432296,513,510,513,509,5142
|
|
20230905,093400,268808693,514,513,515,510,10020
|
|
20230905,093300,263691051,515,514,515,511,7134
|
|
20230905,093200,260038626,515,513,515,510,8531
|
|
20230905,093100,255676795,518,518,518,513,617
|
|
20230905,093000,255359364,518,520,520,518,8376
|
|
20230905,092900,251003854,521,514,521,514,44189
|
|
20230905,092800,228082006,515,518,518,512,12719
|
|
20230905,092700,221542611,520,520,521,519,2449
|
|
20230905,092600,220271365,520,521,521,520,2904
|
|
20230905,092500,218761184,521,516,521,516,30490
|
|
20230905,092400,202960577,516,510,516,510,13862
|
|
20230905,092300,195851051,510,515,517,510,63581
|
|
20230905,092200,163289753,517,517,517,515,4237
|
|
20230905,092100,161104824,516,514,516,514,7268
|
|
20230905,092000,157362254,514,515,515,514,5870
|
|
20230905,091900,154344884,515,517,517,515,6350
|
|
20230905,091800,151071315,516,519,519,516,3575
|
|
20230905,091700,149222594,519,515,519,513,4746
|
|
20230905,091600,146771839,515,511,515,511,20253
|
|
20230905,091500,136385568,514,509,514,509,19915
|
|
20230905,091400,126206688,509,509,513,509,11393
|
|
20230905,091300,120402134,513,518,519,507,45009
|
|
20230905,091200,97235917,519,523,523,519,16620
|
|
20230905,091100,88595326,525,523,525,522,11073
|
|
20230905,091000,82806769,523,525,525,523,6026
|
|
20230905,090900,79648883,525,525,525,525,4872
|
|
20230905,090800,77091083,525,526,526,525,3276
|
|
20230905,090700,75369941,526,526,528,525,2364
|
|
20230905,090600,74125971,525,523,527,523,11372
|
|
20230905,090500,68164395,525,522,525,522,22233
|
|
20230905,090400,56550325,522,521,523,521,7520
|
|
20230905,090300,52625150,521,520,522,519,26271
|
|
20230905,090200,38940693,522,530,530,519,29583
|
|
20230905,090100,23450210,530,536,536,530,28025
|
|
20230905,090000,8531523,541,537,542,536,15870
|