619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191600,3736061732,948,948,948,948,16918
|
|
20230908,191500,3736061732,948,948,948,948,0
|
|
20230908,191400,3736061732,948,948,948,948,0
|
|
20230908,191300,3736061732,948,948,948,948,0
|
|
20230908,191200,3736061732,948,948,948,948,0
|
|
20230908,191100,3736061732,948,948,948,948,0
|
|
20230908,191000,3736061732,948,948,948,948,0
|
|
20230908,190900,3736061732,948,948,948,948,0
|
|
20230908,190800,3736061732,948,948,948,948,0
|
|
20230908,190700,3736061732,948,948,948,948,0
|
|
20230908,190600,3736061732,948,948,948,948,0
|
|
20230908,190500,3736061732,948,948,948,948,0
|
|
20230908,190400,3736061732,948,948,948,948,0
|
|
20230908,190300,3736061732,948,948,948,948,0
|
|
20230908,190200,3736061732,948,948,948,948,0
|
|
20230908,190100,3736061732,948,948,948,948,0
|
|
20230908,190000,3736061732,948,948,948,948,0
|
|
20230908,185900,3736061732,948,948,948,948,0
|
|
20230908,185800,3736061732,948,948,948,948,0
|
|
20230908,185700,3736061732,948,948,948,948,0
|
|
20230908,185600,3736061732,948,948,948,948,0
|
|
20230908,185500,3736061732,948,948,948,948,0
|
|
20230908,185400,3736061732,948,948,948,948,0
|
|
20230908,185300,3736061732,948,948,948,948,0
|
|
20230908,185200,3736061732,948,948,948,948,0
|
|
20230908,185100,3736061732,948,948,948,948,0
|
|
20230908,185000,3736061732,948,948,948,948,0
|
|
20230908,184900,3736061732,948,948,948,948,0
|
|
20230908,184800,3736061732,948,948,948,948,0
|
|
20230908,184700,3736061732,948,948,948,948,0
|
|
20230908,184600,3736061732,948,948,948,948,16918
|
|
20230908,184500,3736061732,948,948,948,948,0
|
|
20230908,184400,3736061732,948,948,948,948,0
|
|
20230908,184300,3736061732,948,948,948,948,0
|
|
20230908,184200,3736061732,948,948,948,948,0
|
|
20230908,184100,3736061732,948,948,948,948,0
|
|
20230908,184000,3736061732,948,948,948,948,0
|
|
20230908,183900,3736061732,948,948,948,948,0
|
|
20230908,183800,3736061732,948,948,948,948,0
|
|
20230908,183700,3736061732,948,948,948,948,0
|
|
20230908,183600,3736061732,948,948,948,948,0
|
|
20230908,183500,3736061732,948,948,948,948,0
|
|
20230908,183400,3736061732,948,948,948,948,0
|
|
20230908,183300,3736061732,948,948,948,948,0
|
|
20230908,183200,3736061732,948,948,948,948,0
|
|
20230908,183100,3736061732,948,948,948,948,0
|
|
20230908,183000,3736061732,948,948,948,948,0
|
|
20230908,182900,3736061732,948,948,948,948,0
|
|
20230908,182800,3736061732,948,948,948,948,0
|
|
20230908,182700,3736061732,948,948,948,948,0
|
|
20230908,182600,3736061732,948,948,948,948,0
|
|
20230908,182500,3736061732,948,948,948,948,0
|
|
20230908,182400,3736061732,948,948,948,948,0
|
|
20230908,182300,3736061732,948,948,948,948,0
|
|
20230908,182200,3736061732,948,948,948,948,0
|
|
20230908,182100,3736061732,948,948,948,948,0
|
|
20230908,182000,3736061732,948,948,948,948,0
|
|
20230908,181900,3736061732,948,948,948,948,0
|
|
20230908,181800,3736061732,948,948,948,948,0
|
|
20230908,181700,3736061732,948,948,948,948,0
|
|
20230908,181600,3736061732,948,948,948,948,16918
|
|
20230908,181500,3736061732,948,948,948,948,0
|
|
20230908,181400,3736061732,948,948,948,948,0
|
|
20230908,181300,3736061732,948,948,948,948,0
|
|
20230908,181200,3736061732,948,948,948,948,0
|
|
20230908,181100,3736061732,948,948,948,948,0
|
|
20230908,181000,3736061732,948,948,948,948,0
|
|
20230908,180900,3736061732,948,948,948,948,0
|
|
20230908,180800,3736061732,948,948,948,948,0
|
|
20230908,180700,3736061732,948,948,948,948,0
|
|
20230908,180600,3736061732,948,948,948,948,0
|
|
20230908,180500,3736061732,948,948,948,948,0
|
|
20230908,180400,3736061732,948,948,948,948,0
|
|
20230908,180300,3736061732,948,948,948,948,0
|
|
20230908,180200,3736061732,948,948,948,948,0
|
|
20230908,180100,3736061732,948,948,948,948,0
|
|
20230908,180000,3736061732,948,948,948,948,0
|
|
20230908,175900,3736061732,948,948,948,948,0
|
|
20230908,175800,3736061732,948,948,948,948,0
|
|
20230908,175700,3736061732,948,948,948,948,0
|
|
20230908,175600,3736061732,948,948,948,948,0
|
|
20230908,175500,3736061732,948,948,948,948,0
|
|
20230908,175400,3736061732,948,948,948,948,0
|
|
20230908,175300,3736061732,948,948,948,948,0
|
|
20230908,175200,3736061732,948,948,948,948,0
|
|
20230908,175100,3736061732,948,948,948,948,0
|
|
20230908,175000,3736061732,948,948,948,948,0
|
|
20230908,174900,3736061732,948,948,948,948,0
|
|
20230908,174800,3736061732,948,948,948,948,0
|
|
20230908,174700,3736061732,948,948,948,948,0
|
|
20230908,174600,3736061732,948,948,948,948,16918
|
|
20230908,174500,3736061732,948,948,948,948,0
|
|
20230908,174400,3736061732,948,948,948,948,0
|
|
20230908,174300,3736061732,948,948,948,948,0
|
|
20230908,174200,3736061732,948,948,948,948,0
|
|
20230908,174100,3736061732,948,948,948,948,0
|
|
20230908,174000,3736061732,948,948,948,948,0
|
|
20230908,173900,3736061732,948,948,948,948,0
|
|
20230908,173800,3736061732,948,948,948,948,0
|
|
20230908,173700,3736061732,948,948,948,948,0
|
|
20230908,173600,3736061732,948,948,948,948,0
|
|
20230908,173500,3736061732,948,948,948,948,0
|
|
20230908,173400,3736061732,948,948,948,948,0
|
|
20230908,173300,3736061732,948,948,948,948,0
|
|
20230908,173200,3736061732,948,948,948,948,0
|
|
20230908,173100,3736061732,948,948,948,948,0
|
|
20230908,173000,3736061732,948,948,948,948,0
|
|
20230908,172900,3736061732,948,948,948,948,0
|
|
20230908,172800,3736061732,948,948,948,948,0
|
|
20230908,172700,3736061732,948,948,948,948,0
|
|
20230908,172600,3736061732,948,948,948,948,0
|
|
20230908,172500,3736061732,948,948,948,948,0
|
|
20230908,172400,3736061732,948,948,948,948,0
|
|
20230908,172300,3736061732,948,948,948,948,0
|
|
20230908,172200,3736061732,948,948,948,948,0
|
|
20230908,172100,3736061732,948,948,948,948,0
|
|
20230908,172000,3736061732,948,948,948,948,0
|
|
20230908,171900,3736061732,948,948,948,948,0
|
|
20230908,171800,3736061732,948,948,948,948,0
|
|
20230908,171700,3736061732,948,948,948,948,0
|
|
20230908,171600,3736061732,948,948,948,948,16918
|
|
20230908,171500,3736061732,948,948,948,948,0
|
|
20230908,171400,3736061732,948,948,948,948,0
|
|
20230908,171300,3736061732,948,948,948,948,0
|
|
20230908,171200,3736061732,948,948,948,948,0
|
|
20230908,171100,3736061732,948,948,948,948,0
|
|
20230908,171000,3736061732,948,948,948,948,0
|
|
20230908,170900,3736061732,948,948,948,948,0
|
|
20230908,170800,3736061732,948,948,948,948,0
|
|
20230908,170700,3736061732,948,948,948,948,0
|
|
20230908,170600,3736061732,948,948,948,948,0
|
|
20230908,170500,3736061732,948,948,948,948,0
|
|
20230908,170400,3736061732,948,948,948,948,0
|
|
20230908,170300,3736061732,948,948,948,948,0
|
|
20230908,170200,3736061732,948,948,948,948,0
|
|
20230908,170100,3736061732,948,948,948,948,0
|
|
20230908,170000,3736061732,948,948,948,948,0
|
|
20230908,165900,3736061732,948,948,948,948,0
|
|
20230908,165800,3736061732,948,948,948,948,0
|
|
20230908,165700,3736061732,948,948,948,948,0
|
|
20230908,165600,3736061732,948,948,948,948,0
|
|
20230908,165500,3736061732,948,948,948,948,0
|
|
20230908,165400,3736061732,948,948,948,948,0
|
|
20230908,165300,3736061732,948,948,948,948,0
|
|
20230908,165200,3736061732,948,948,948,948,0
|
|
20230908,165100,3736061732,948,948,948,948,0
|
|
20230908,165000,3736061732,948,948,948,948,0
|
|
20230908,164900,3736061732,948,948,948,948,0
|
|
20230908,164800,3736061732,948,948,948,948,0
|
|
20230908,164700,3736061732,948,948,948,948,0
|
|
20230908,164600,3736061732,948,948,948,948,16918
|
|
20230908,164500,3736061732,948,948,948,948,0
|
|
20230908,164400,3736061732,948,948,948,948,0
|
|
20230908,164300,3736061732,948,948,948,948,0
|
|
20230908,164200,3736061732,948,948,948,948,0
|
|
20230908,164100,3736061732,948,948,948,948,0
|
|
20230908,164000,3736061732,948,948,948,948,0
|
|
20230908,163900,3736061732,948,948,948,948,0
|
|
20230908,163800,3736061732,948,948,948,948,0
|
|
20230908,163700,3736061732,948,948,948,948,0
|
|
20230908,163600,3736061732,948,948,948,948,0
|
|
20230908,163500,3736061732,948,948,948,948,0
|
|
20230908,163400,3736061732,948,948,948,948,0
|
|
20230908,163300,3736061732,948,948,948,948,0
|
|
20230908,163200,3736061732,948,948,948,948,0
|
|
20230908,163100,3736061732,948,948,948,948,0
|
|
20230908,163000,3736061732,948,948,948,948,0
|
|
20230908,162900,3736061732,948,948,948,948,0
|
|
20230908,162800,3736061732,948,948,948,948,0
|
|
20230908,162700,3736061732,948,948,948,948,0
|
|
20230908,162600,3736061732,948,948,948,948,0
|
|
20230908,162500,3736061732,948,948,948,948,0
|
|
20230908,162400,3736061732,948,948,948,948,0
|
|
20230908,162300,3736061732,948,948,948,948,0
|
|
20230908,162200,3736061732,948,948,948,948,0
|
|
20230908,162100,3736061732,948,948,948,948,0
|
|
20230908,162000,3736061732,948,948,948,948,0
|
|
20230908,161900,3736061732,948,948,948,948,0
|
|
20230908,161800,3736061732,948,948,948,948,0
|
|
20230908,161700,3736061732,948,948,948,948,0
|
|
20230908,161600,3736061732,948,948,948,948,16918
|
|
20230908,161500,3736061732,948,948,948,948,0
|
|
20230908,161400,3736061732,948,948,948,948,0
|
|
20230908,161300,3736061732,948,948,948,948,0
|
|
20230908,161200,3736061732,948,948,948,948,0
|
|
20230908,161100,3736061732,948,948,948,948,0
|
|
20230908,161000,3736061732,948,948,948,948,0
|
|
20230908,160900,3736061732,948,948,948,948,0
|
|
20230908,160800,3736061732,948,948,948,948,0
|
|
20230908,160700,3736061732,948,948,948,948,0
|
|
20230908,160600,3736061732,948,948,948,948,0
|
|
20230908,160500,3736061732,948,948,948,948,0
|
|
20230908,160400,3736061732,948,948,948,948,0
|
|
20230908,160300,3736061732,948,948,948,948,0
|
|
20230908,160200,3736061732,948,948,948,948,0
|
|
20230908,160100,3736061732,948,948,948,948,0
|
|
20230908,160000,3736061732,948,948,948,948,0
|
|
20230908,155900,3736061732,948,948,948,948,0
|
|
20230908,155800,3736061732,948,948,948,948,0
|
|
20230908,155700,3736061732,948,948,948,948,0
|
|
20230908,155600,3736061732,948,948,948,948,0
|
|
20230908,155500,3736061732,948,948,948,948,0
|
|
20230908,155400,3736061732,948,948,948,948,0
|
|
20230908,155300,3736061732,948,948,948,948,0
|
|
20230908,155200,3736061732,948,948,948,948,0
|
|
20230908,155100,3736061732,948,948,948,948,0
|
|
20230908,155000,3736061732,948,948,948,948,0
|
|
20230908,154900,3736061732,948,948,948,948,0
|
|
20230908,154800,3736061732,948,948,948,948,0
|
|
20230908,154700,3736061732,948,948,948,948,0
|
|
20230908,154600,3736061732,948,948,948,948,16918
|
|
20230908,154500,3736061732,948,948,948,948,0
|
|
20230908,154400,3736061732,948,948,948,948,0
|
|
20230908,154300,3736061732,948,948,948,948,0
|
|
20230908,154200,3736061732,948,948,948,948,0
|
|
20230908,154100,3736061732,948,948,948,948,0
|
|
20230908,154000,3736061732,948,948,948,948,0
|
|
20230908,153900,3736061732,948,948,948,948,0
|
|
20230908,153800,3736061732,948,948,948,948,0
|
|
20230908,153700,3736061732,948,948,948,948,0
|
|
20230908,153600,3736061732,948,948,948,948,0
|
|
20230908,153500,3736061732,948,948,948,948,0
|
|
20230908,153400,3736061732,948,948,948,948,0
|
|
20230908,153300,3736061732,948,948,948,948,0
|
|
20230908,153200,3736061732,948,948,948,948,0
|
|
20230908,153100,3736061732,948,948,948,948,0
|
|
20230908,153000,3736061732,948,948,948,948,16918
|
|
20230908,152900,3720023468,942,942,942,942,0
|
|
20230908,152800,3720023468,942,942,942,942,0
|
|
20230908,152700,3720023468,942,942,942,942,0
|
|
20230908,152600,3720023468,942,942,942,942,0
|
|
20230908,152500,3720023468,942,942,942,942,0
|
|
20230908,152400,3720023468,942,942,942,942,0
|
|
20230908,152300,3720023468,942,942,942,942,0
|
|
20230908,152200,3720023468,942,942,942,942,0
|
|
20230908,152100,3720023468,942,942,942,942,0
|
|
20230908,152000,3720023468,942,942,942,942,0
|
|
20230908,151900,3720023468,942,947,957,941,16592
|
|
20230908,151800,3704349150,947,955,955,947,1198
|
|
20230908,151700,3703211797,955,951,955,951,7909
|
|
20230908,151600,3695690314,950,948,951,948,14120
|
|
20230908,151500,3682294076,948,949,950,948,2462
|
|
20230908,151400,3679959889,949,950,950,948,3237
|
|
20230908,151300,3676890462,951,952,952,951,5294
|
|
20230908,151200,3671855824,953,952,953,952,696
|
|
20230908,151100,3671192539,953,954,954,953,10685
|
|
20230908,151000,3661009532,954,954,954,954,1892
|
|
20230908,150900,3659204564,954,952,954,947,9644
|
|
20230908,150800,3650029753,954,958,958,954,488
|
|
20230908,150700,3649564190,958,952,958,952,2421
|
|
20230908,150600,3647246441,952,956,958,952,8190
|
|
20230908,150500,3639416815,959,950,959,950,3791
|
|
20230908,150400,3635799829,951,954,954,950,2795
|
|
20230908,150300,3633142753,950,962,962,950,18713
|
|
20230908,150200,3615247564,959,962,962,957,10139
|
|
20230908,150100,3605507648,961,957,962,955,9345
|
|
20230908,150000,3596553626,957,952,957,952,5016
|
|
20230908,145900,3591776176,952,952,952,952,1
|
|
20230908,145800,3591775224,952,950,952,947,1021
|
|
20230908,145700,3590805151,950,950,950,950,5
|
|
20230908,145600,3590800401,950,947,950,947,1522
|
|
20230908,145500,3589358718,947,948,950,946,7726
|
|
20230908,145400,3582037412,953,954,954,950,1010
|
|
20230908,145300,3581076414,954,951,954,951,303
|
|
20230908,145200,3580788258,951,958,958,951,2421
|
|
20230908,145100,3578479247,958,951,959,950,6649
|
|
20230908,145000,3572111658,951,946,951,946,1969
|
|
20230908,144900,3570248409,944,938,944,938,1944
|
|
20230908,144800,3568415471,936,944,944,936,26836
|
|
20230908,144700,3543255893,945,945,945,945,113
|
|
20230908,144600,3543149108,942,947,954,940,5475
|
|
20230908,144500,3537985416,948,954,954,947,3958
|
|
20230908,144400,3534223620,954,954,959,948,6913
|
|
20230908,144300,3527636255,954,961,964,954,8576
|
|
20230908,144200,3519413011,961,961,964,954,38429
|
|
20230908,144100,3482462759,960,950,961,950,15680
|
|
20230908,144000,3467456477,950,940,953,940,12984
|
|
20230908,143900,3455127531,936,943,943,935,1416
|
|
20230908,143800,3453802481,936,940,940,936,189
|
|
20230908,143700,3453625552,935,940,940,935,1060
|
|
20230908,143600,3452632118,940,949,949,940,1465
|
|
20230908,143500,3451254139,950,946,952,940,3081
|
|
20230908,143400,3448347671,954,946,954,945,2947
|
|
20230908,143300,3445559864,946,951,955,945,1485
|
|
20230908,143200,3444152084,951,950,964,950,12670
|
|
20230908,143100,3432023556,961,943,961,942,6930
|
|
20230908,143000,3425414126,943,936,943,935,3442
|
|
20230908,142900,3422177949,935,945,950,935,7573
|
|
20230908,142800,3415058857,947,940,956,940,2458
|
|
20230908,142700,3412720127,939,950,960,937,1445
|
|
20230908,142600,3411357731,950,968,971,937,29309
|
|
20230908,142500,3383119326,968,946,969,936,39282
|
|
20230908,142400,3345797564,947,933,947,932,17263
|
|
20230908,142300,3329532688,932,933,933,929,12178
|
|
20230908,142200,3318212085,933,934,934,933,3065
|
|
20230908,142100,3315351438,933,933,933,933,3
|
|
20230908,142000,3315348639,933,932,933,932,431
|
|
20230908,141900,3314946946,934,934,934,934,51
|
|
20230908,141800,3314899312,933,933,933,933,496
|
|
20230908,141700,3314436544,933,933,933,929,7659
|
|
20230908,141600,3307310959,933,933,935,933,742
|
|
20230908,141500,3306618668,933,935,935,933,43
|
|
20230908,141400,3306578516,936,936,936,936,615
|
|
20230908,141300,3306002876,931,936,936,930,3026
|
|
20230908,141200,3303186686,936,934,937,932,36
|
|
20230908,141100,3303153090,933,933,933,933,2
|
|
20230908,141000,3303151224,937,936,937,936,100
|
|
20230908,140900,3303057525,938,938,938,937,515
|
|
20230908,140800,3302574468,931,937,938,931,3117
|
|
20230908,140700,3299654566,933,937,937,933,992
|
|
20230908,140600,3298729026,938,937,938,931,1777
|
|
20230908,140500,3297073827,931,937,939,930,6808
|
|
20230908,140400,3290710148,939,937,939,937,213
|
|
20230908,140300,3290510565,937,937,937,937,0
|
|
20230908,140200,3290510565,937,937,937,937,3766
|
|
20230908,140100,3286981823,937,939,939,935,1846
|
|
20230908,140000,3285250155,939,941,942,937,3032
|
|
20230908,135900,3282403984,942,932,942,930,12052
|
|
20230908,135800,3271133799,933,935,936,933,10261
|
|
20230908,135700,3261542894,935,935,935,935,1
|
|
20230908,135600,3261541959,937,937,938,932,1013
|
|
20230908,135500,3260594602,936,934,936,930,4253
|
|
20230908,135400,3256633601,932,935,936,932,1564
|
|
20230908,135300,3255175561,935,935,936,931,319
|
|
20230908,135200,3254877946,936,937,938,936,1254
|
|
20230908,135100,3253703016,937,937,938,936,184
|
|
20230908,135000,3253530686,938,936,938,935,1395
|
|
20230908,134900,3252225980,936,932,936,932,2378
|
|
20230908,134800,3250002896,930,930,934,927,2772
|
|
20230908,134700,3247427330,929,929,930,929,2409
|
|
20230908,134600,3245188669,930,929,932,929,2193
|
|
20230908,134500,3243148984,935,931,935,929,5778
|
|
20230908,134400,3237765247,931,934,934,931,112
|
|
20230908,134300,3237660939,934,933,934,933,710
|
|
20230908,134200,3236997924,934,930,934,926,2253
|
|
20230908,134100,3234908957,930,929,930,927,1027
|
|
20230908,134000,3233955855,928,931,931,927,5285
|
|
20230908,133900,3229046304,931,935,935,931,140
|
|
20230908,133800,3228915922,930,932,936,930,5842
|
|
20230908,133700,3223472351,932,935,935,932,106
|
|
20230908,133600,3223373519,936,928,937,927,7521
|
|
20230908,133500,3216385692,928,929,936,928,7147
|
|
20230908,133400,3209744774,929,936,936,929,7482
|
|
20230908,133300,3202786331,936,936,936,935,1014
|
|
20230908,133200,3201837232,937,937,937,937,2466
|
|
20230908,133100,3199526590,938,937,940,937,2782
|
|
20230908,133000,3196915156,937,931,937,931,1693
|
|
20230908,132900,3195331627,930,932,932,929,6480
|
|
20230908,132800,3189305375,929,932,932,929,1349
|
|
20230908,132700,3188050700,931,936,936,930,2189
|
|
20230908,132600,3186009882,936,938,939,936,160
|
|
20230908,132500,3185859893,937,938,938,937,194
|
|
20230908,132400,3185677923,941,939,942,939,2294
|
|
20230908,132300,3183517870,942,939,942,939,111
|
|
20230908,132200,3183413615,939,938,939,938,2200
|
|
20230908,132100,3181349863,937,936,937,932,1804
|
|
20230908,132000,3179660791,931,930,936,930,1573
|
|
20230908,131900,3178196117,936,936,936,929,6512
|
|
20230908,131800,3172131371,938,937,940,935,5617
|
|
20230908,131700,3166870995,937,936,937,934,5769
|
|
20230908,131600,3161470574,933,927,933,926,44494
|
|
20230908,131500,3120180026,928,928,928,928,0
|
|
20230908,131400,3120180026,928,934,934,928,33841
|
|
20230908,131300,3088717508,935,938,938,935,951
|
|
20230908,131200,3087827387,938,934,938,934,2612
|
|
20230908,131100,3085377446,934,938,938,934,6353
|
|
20230908,131000,3079438277,938,941,941,934,6184
|
|
20230908,130900,3073643419,941,940,942,938,8104
|
|
20230908,130800,3066028151,946,947,947,944,2167
|
|
20230908,130700,3063980606,947,940,950,940,2321
|
|
20230908,130600,3061787729,939,938,939,933,4070
|
|
20230908,130500,3057977374,935,933,940,932,12482
|
|
20230908,130400,3046325787,934,936,939,932,4304
|
|
20230908,130300,3042305340,936,939,943,935,20202
|
|
20230908,130200,3023392089,939,953,953,937,26797
|
|
20230908,130100,2998016565,953,951,954,951,4205
|
|
20230908,130000,2994017544,951,952,956,951,964
|
|
20230908,125900,2993100759,956,951,957,951,132
|
|
20230908,125800,2992975179,951,955,955,950,9327
|
|
20230908,125700,2984093683,954,959,959,954,3631
|
|
20230908,125600,2980621694,959,960,962,959,431
|
|
20230908,125500,2980208063,956,956,956,956,810
|
|
20230908,125400,2979433703,959,958,959,954,5210
|
|
20230908,125300,2974459410,957,959,959,956,1786
|
|
20230908,125200,2972750182,958,957,958,956,1018
|
|
20230908,125100,2971775869,958,955,958,954,2034
|
|
20230908,125000,2969832930,958,954,958,954,64
|
|
20230908,124900,2969771857,958,954,958,954,1949
|
|
20230908,124800,2967911539,954,956,956,953,6959
|
|
20230908,124700,2961269247,955,956,956,954,6411
|
|
20230908,124600,2955147281,955,957,961,955,8724
|
|
20230908,124500,2946805892,958,961,962,956,2811
|
|
20230908,124400,2944113203,962,961,962,960,2661
|
|
20230908,124300,2941557519,961,960,962,960,458
|
|
20230908,124200,2941117425,960,960,960,957,2291
|
|
20230908,124100,2938919845,960,961,961,960,434
|
|
20230908,124000,2938503170,961,964,964,961,5550
|
|
20230908,123900,2933159644,964,971,971,964,941
|
|
20230908,123800,2932252425,971,968,973,964,2836
|
|
20230908,123700,2929508153,972,963,972,962,1380
|
|
20230908,123600,2928168841,965,962,979,961,6220
|
|
20230908,123500,2922168640,967,963,979,960,5150
|
|
20230908,123400,2917189699,960,965,967,957,4739
|
|
20230908,123300,2912639555,968,956,968,956,8756
|
|
20230908,123200,2904239085,956,954,956,953,2721
|
|
20230908,123100,2901643641,954,955,956,952,8927
|
|
20230908,123000,2893136655,953,962,962,953,12601
|
|
20230908,122900,2881096447,962,956,964,955,4875
|
|
20230908,122800,2876433856,951,972,990,950,42097
|
|
20230908,122700,2835869556,980,983,994,972,48085
|
|
20230908,122600,2788498140,975,968,983,962,14569
|
|
20230908,122500,2774345468,968,956,968,951,19596
|
|
20230908,122400,2755586360,953,953,958,951,10956
|
|
20230908,122300,2745110530,956,956,957,951,6876
|
|
20230908,122200,2738550749,957,954,957,950,7960
|
|
20230908,122100,2730962921,951,968,970,950,27057
|
|
20230908,122000,2704932889,968,979,984,968,23258
|
|
20230908,121900,2682316960,980,985,990,980,21039
|
|
20230908,121800,2661646560,985,990,992,985,6926
|
|
20230908,121700,2654815250,990,985,990,984,2233
|
|
20230908,121600,2652615760,987,996,996,984,16650
|
|
20230908,121500,2636171758,1000,1007,1007,997,9583
|
|
20230908,121400,2626591173,1008,1009,1010,998,10008
|
|
20230908,121300,2616538357,1004,1010,1011,1001,2969
|
|
20230908,121200,2613551284,1010,999,1011,998,12566
|
|
20230908,121100,2600878105,998,991,1005,990,29428
|
|
20230908,121000,2571628204,991,995,995,989,18989
|
|
20230908,120900,2552810592,995,992,996,991,4137
|
|
20230908,120800,2548709296,991,992,997,991,2376
|
|
20230908,120700,2546352758,992,996,998,991,13500
|
|
20230908,120600,2532960815,996,1001,1002,996,1902
|
|
20230908,120500,2531063329,1002,999,1002,999,1051
|
|
20230908,120400,2530011248,1000,1002,1002,997,1258
|
|
20230908,120300,2528756166,996,1000,1003,993,2529
|
|
20230908,120200,2526228690,1003,1000,1003,999,5869
|
|
20230908,120100,2520360116,996,996,999,996,11367
|
|
20230908,120000,2509027343,993,989,993,988,1908
|
|
20230908,115900,2507137879,988,987,992,987,977
|
|
20230908,115800,2506171950,987,1000,1000,987,16953
|
|
20230908,115700,2489413386,999,994,999,992,11098
|
|
20230908,115600,2478399408,997,1000,1000,994,11469
|
|
20230908,115500,2466957095,1000,1001,1005,996,10286
|
|
20230908,115400,2456673481,1005,1000,1005,997,6804
|
|
20230908,115300,2449859157,1000,999,1005,997,6611
|
|
20230908,115200,2443249542,999,988,999,987,9337
|
|
20230908,115100,2433977530,990,983,990,983,6742
|
|
20230908,115000,2427341257,984,997,997,984,10292
|
|
20230908,114900,2417148794,997,1003,1003,994,10669
|
|
20230908,114800,2406521210,1003,1001,1013,992,16755
|
|
20230908,114700,2389638319,1002,994,1002,990,35692
|
|
20230908,114600,2354100100,994,978,997,978,20537
|
|
20230908,114500,2333762240,978,981,984,973,14524
|
|
20230908,114400,2319569184,981,982,988,972,44908
|
|
20230908,114300,2275515784,981,988,988,978,17995
|
|
20230908,114200,2257812631,987,997,997,987,29887
|
|
20230908,114100,2228296963,995,995,1000,987,30977
|
|
20230908,114000,2197584703,995,1005,1006,993,31082
|
|
20230908,113900,2166561910,1000,1000,1006,999,35500
|
|
20230908,113800,2131030030,997,1000,1005,996,45940
|
|
20230908,113700,2085141425,999,1002,1012,997,27104
|
|
20230908,113600,2057960166,1002,1012,1016,990,69196
|
|
20230908,113500,1988482007,1012,1014,1020,1010,35411
|
|
20230908,113400,1952646051,1021,1018,1022,1014,29239
|
|
20230908,113300,1922869657,1015,1024,1028,1004,61562
|
|
20230908,113200,1860443206,1028,1018,1039,1015,60519
|
|
20230908,113100,1798481584,1018,1011,1050,1000,96902
|
|
20230908,113000,1699242680,1007,1018,1018,1000,98211
|
|
20230908,112900,1599945680,1018,1030,1035,1015,128254
|
|
20230908,112800,1468047384,1009,1009,1009,1009,0
|
|
20230908,112700,1468047384,1009,1000,1009,996,16085
|
|
20230908,112600,1451911704,1000,973,1005,972,127550
|
|
20230908,112500,1325314387,974,961,987,954,56066
|
|
20230908,112400,1270837729,960,966,966,945,20300
|
|
20230908,112300,1251466264,967,946,970,941,96680
|
|
20230908,112200,1158866774,940,934,948,930,17227
|
|
20230908,112100,1142719296,934,925,934,922,10090
|
|
20230908,112000,1133350522,922,947,948,922,25970
|
|
20230908,111900,1109255193,948,949,949,942,8203
|
|
20230908,111800,1101513979,945,943,950,942,113425
|
|
20230908,111700,994036997,942,939,942,939,64239
|
|
20230908,111600,933611109,939,932,939,932,1291
|
|
20230908,111500,932402008,931,930,937,930,6845
|
|
20230908,111400,925990097,934,927,934,923,24532
|
|
20230908,111300,903163072,923,923,923,922,1249
|
|
20230908,111200,902010894,923,929,929,923,266
|
|
20230908,111100,901764231,922,929,929,922,1675
|
|
20230908,111000,900216076,930,929,930,929,439
|
|
20230908,110900,899808184,929,929,929,929,480
|
|
20230908,110800,899362264,929,927,929,927,361
|
|
20230908,110700,899027567,929,923,929,923,2016
|
|
20230908,110600,897162323,923,924,924,922,20358
|
|
20230908,110500,878385537,923,923,929,923,1015
|
|
20230908,110400,877448463,923,930,930,922,1397
|
|
20230908,110300,876157271,925,925,930,925,1390
|
|
20230908,110200,874871511,925,926,931,925,850
|
|
20230908,110100,874084601,924,927,927,924,1953
|
|
20230908,110000,872279071,926,926,934,925,2073
|
|
20230908,105900,870360008,925,931,931,925,1596
|
|
20230908,105800,868881436,931,931,931,931,64
|
|
20230908,105700,868821852,931,932,932,931,1080
|
|
20230908,105600,867816022,931,931,935,931,5576
|
|
20230908,105500,862618262,931,932,932,931,900
|
|
20230908,105400,861780084,932,938,941,932,7004
|
|
20230908,105300,855221091,938,933,941,933,17435
|
|
20230908,105200,838856722,936,928,936,928,6550
|
|
20230908,105100,832737892,929,927,929,922,3936
|
|
20230908,105000,829104704,930,922,930,921,2636
|
|
20230908,104900,826661346,921,921,927,921,102
|
|
20230908,104800,826567398,920,920,927,920,4785
|
|
20230908,104700,822143952,927,919,927,919,12
|
|
20230908,104600,822132908,918,922,928,918,13455
|
|
20230908,104500,809728774,922,922,929,922,3550
|
|
20230908,104400,806452655,922,924,929,919,11385
|
|
20230908,104300,795985009,933,928,933,920,6919
|
|
20230908,104200,789542943,928,915,928,915,5302
|
|
20230908,104100,784638911,916,926,926,916,11946
|
|
20230908,104000,773694007,926,924,926,919,4764
|
|
20230908,103900,769290606,924,921,924,911,4993
|
|
20230908,103800,764723932,925,927,928,925,1620
|
|
20230908,103700,763224200,914,931,931,912,20230
|
|
20230908,103600,744511568,931,939,939,931,9585
|
|
20230908,103500,735568983,936,935,939,935,3573
|
|
20230908,103400,732227217,935,939,939,934,3638
|
|
20230908,103300,728815985,940,940,941,932,5505
|
|
20230908,103200,723647643,940,938,942,937,14630
|
|
20230908,103100,709918536,938,929,938,929,11090
|
|
20230908,103000,699599041,938,934,943,928,38453
|
|
20230908,102900,663417159,939,934,939,924,12039
|
|
20230908,102800,652210455,934,925,936,911,11242
|
|
20230908,102700,641870522,925,920,925,914,1042
|
|
20230908,102600,640913898,920,930,937,911,26711
|
|
20230908,102500,616359214,938,943,944,928,27315
|
|
20230908,102400,590807366,945,935,945,928,39445
|
|
20230908,102300,553682496,945,924,945,918,42142
|
|
20230908,102200,514325720,930,899,930,897,16918
|
|
20230908,102100,498731008,897,890,909,890,19032
|
|
20230908,102000,481572770,887,914,945,882,183483
|
|
20230908,101900,313869334,914,913,916,912,4933
|
|
20230908,101800,309365455,912,918,919,912,21890
|
|
20230908,101700,289285851,917,917,917,917,0
|
|
20230908,101600,289285851,917,917,917,917,0
|
|
20230908,101500,289285851,917,900,917,898,116268
|
|
20230908,101400,183407638,898,898,900,898,4070
|
|
20230908,101300,179751210,895,895,900,895,1732
|
|
20230908,101200,178199530,895,885,895,885,252
|
|
20230908,101100,177974014,894,894,894,882,2549
|
|
20230908,101000,175715948,886,894,894,886,1752
|
|
20230908,100900,174162042,895,902,902,895,958
|
|
20230908,100800,173304548,895,895,895,895,8015
|
|
20230908,100700,166131123,898,897,898,897,544
|
|
20230908,100600,165642612,897,898,898,897,13
|
|
20230908,100500,165630950,895,895,895,895,1486
|
|
20230908,100400,164300980,895,897,897,895,921
|
|
20230908,100300,163474929,899,903,903,896,3222
|
|
20230908,100200,160574749,903,903,903,903,103
|
|
20230908,100100,160481740,903,899,904,898,7442
|
|
20230908,100000,153797123,904,898,904,898,83
|
|
20230908,095900,153722503,898,903,907,896,14463
|
|
20230908,095800,140699364,904,909,910,902,11818
|
|
20230908,095700,129964885,909,896,909,896,19887
|
|
20230908,095600,112053465,896,892,896,892,247
|
|
20230908,095500,111832989,892,884,892,883,1934
|
|
20230908,095400,110113448,882,882,882,882,15
|
|
20230908,095300,110100218,882,891,891,882,999
|
|
20230908,095200,109210532,891,896,899,880,5064
|
|
20230908,095100,104671760,897,890,899,890,8467
|
|
20230908,095000,97098692,890,878,890,878,38863
|
|
20230908,094900,62809454,876,874,876,874,2805
|
|
20230908,094800,60357146,875,874,875,874,332
|
|
20230908,094700,60066945,872,873,873,872,818
|
|
20230908,094600,59353643,872,870,872,869,6
|
|
20230908,094500,59348425,870,870,870,870,10
|
|
20230908,094400,59339725,869,869,869,869,2
|
|
20230908,094300,59337987,874,875,875,874,5
|
|
20230908,094200,59333616,868,869,869,868,516
|
|
20230908,094100,58885228,870,873,873,870,2831
|
|
20230908,094000,56421819,878,878,878,878,3
|
|
20230908,093900,56419185,880,873,880,873,1050
|
|
20230908,093800,55502235,871,879,879,871,1823
|
|
20230908,093700,53911497,880,880,880,878,3710
|
|
20230908,093600,50651445,880,878,880,871,7348
|
|
20230908,093500,44196943,878,878,878,878,0
|
|
20230908,093400,44196943,878,878,878,878,1401
|
|
20230908,093300,42966865,876,868,878,868,8577
|
|
20230908,093200,35489917,867,865,867,865,602
|
|
20230908,093100,34968847,865,865,865,865,0
|
|
20230908,093000,34968847,865,858,865,858,770
|
|
20230908,092900,34303987,865,865,865,865,0
|
|
20230908,092800,34303987,865,865,865,865,2091
|
|
20230908,092700,32495272,865,865,865,865,2
|
|
20230908,092600,32493542,865,865,865,865,301
|
|
20230908,092500,32233177,865,865,865,865,200
|
|
20230908,092400,32060177,865,865,865,865,240
|
|
20230908,092300,31852577,854,854,854,854,0
|
|
20230908,092200,31852577,854,862,862,854,520
|
|
20230908,092100,31406684,865,865,865,865,452
|
|
20230908,092000,31015704,865,865,865,865,0
|
|
20230908,091900,31015704,865,866,866,865,1600
|
|
20230908,091800,29630204,866,861,866,861,9022
|
|
20230908,091700,21862257,861,861,861,861,0
|
|
20230908,091600,21862257,861,861,864,861,2971
|
|
20230908,091500,19298972,860,861,861,860,178
|
|
20230908,091400,19145877,861,860,861,860,222
|
|
20230908,091300,18954806,860,860,860,860,756
|
|
20230908,091200,18304646,860,860,860,860,20
|
|
20230908,091100,18287446,861,861,861,861,0
|
|
20230908,091000,18287446,861,861,861,861,8
|
|
20230908,090900,18280558,862,862,862,862,0
|
|
20230908,090800,18280558,862,863,863,862,8
|
|
20230908,090700,18273660,863,854,863,853,8575
|
|
20230908,090600,10955508,856,856,864,856,639
|
|
20230908,090500,10407412,867,855,870,854,1147
|
|
20230908,090400,9423374,853,848,872,848,4024
|
|
20230908,090300,5975907,844,843,844,843,3058
|
|
20230908,090200,3395065,844,843,844,843,2540
|
|
20230908,090100,1253742,844,844,844,844,0
|
|
20230908,090000,1253742,844,834,844,834,1503
|