616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191300,337571736,961,961,961,961,1243
|
|
20230914,191200,337571736,961,961,961,961,0
|
|
20230914,191100,337571736,961,961,961,961,0
|
|
20230914,191000,337571736,961,961,961,961,0
|
|
20230914,190900,337571736,961,961,961,961,0
|
|
20230914,190800,337571736,961,961,961,961,0
|
|
20230914,190700,337571736,961,961,961,961,0
|
|
20230914,190600,337571736,961,961,961,961,0
|
|
20230914,190500,337571736,961,961,961,961,0
|
|
20230914,190400,337571736,961,961,961,961,0
|
|
20230914,190300,337571736,961,961,961,961,0
|
|
20230914,190200,337571736,961,961,961,961,0
|
|
20230914,190100,337571736,961,961,961,961,0
|
|
20230914,190000,337571736,961,961,961,961,0
|
|
20230914,185900,337571736,961,961,961,961,0
|
|
20230914,185800,337571736,961,961,961,961,0
|
|
20230914,185700,337571736,961,961,961,961,0
|
|
20230914,185600,337571736,961,961,961,961,0
|
|
20230914,185500,337571736,961,961,961,961,0
|
|
20230914,185400,337571736,961,961,961,961,0
|
|
20230914,185300,337571736,961,961,961,961,0
|
|
20230914,185200,337571736,961,961,961,961,0
|
|
20230914,185100,337571736,961,961,961,961,0
|
|
20230914,185000,337571736,961,961,961,961,0
|
|
20230914,184900,337571736,961,961,961,961,0
|
|
20230914,184800,337571736,961,961,961,961,0
|
|
20230914,184700,337571736,961,961,961,961,0
|
|
20230914,184600,337571736,961,961,961,961,0
|
|
20230914,184500,337571736,961,961,961,961,0
|
|
20230914,184400,337571736,961,961,961,961,0
|
|
20230914,184300,337571736,961,961,961,961,1243
|
|
20230914,184200,337571736,961,961,961,961,0
|
|
20230914,184100,337571736,961,961,961,961,0
|
|
20230914,184000,337571736,961,961,961,961,0
|
|
20230914,183900,337571736,961,961,961,961,0
|
|
20230914,183800,337571736,961,961,961,961,0
|
|
20230914,183700,337571736,961,961,961,961,0
|
|
20230914,183600,337571736,961,961,961,961,0
|
|
20230914,183500,337571736,961,961,961,961,0
|
|
20230914,183400,337571736,961,961,961,961,0
|
|
20230914,183300,337571736,961,961,961,961,0
|
|
20230914,183200,337571736,961,961,961,961,0
|
|
20230914,183100,337571736,961,961,961,961,0
|
|
20230914,183000,337571736,961,961,961,961,0
|
|
20230914,182900,337571736,961,961,961,961,0
|
|
20230914,182800,337571736,961,961,961,961,0
|
|
20230914,182700,337571736,961,961,961,961,0
|
|
20230914,182600,337571736,961,961,961,961,0
|
|
20230914,182500,337571736,961,961,961,961,0
|
|
20230914,182400,337571736,961,961,961,961,0
|
|
20230914,182300,337571736,961,961,961,961,0
|
|
20230914,182200,337571736,961,961,961,961,0
|
|
20230914,182100,337571736,961,961,961,961,0
|
|
20230914,182000,337571736,961,961,961,961,0
|
|
20230914,181900,337571736,961,961,961,961,0
|
|
20230914,181800,337571736,961,961,961,961,0
|
|
20230914,181700,337571736,961,961,961,961,0
|
|
20230914,181600,337571736,961,961,961,961,0
|
|
20230914,181500,337571736,961,961,961,961,0
|
|
20230914,181400,337571736,961,961,961,961,0
|
|
20230914,181300,337571736,961,961,961,961,1243
|
|
20230914,181200,337571736,961,961,961,961,0
|
|
20230914,181100,337571736,961,961,961,961,0
|
|
20230914,181000,337571736,961,961,961,961,0
|
|
20230914,180900,337571736,961,961,961,961,0
|
|
20230914,180800,337571736,961,961,961,961,0
|
|
20230914,180700,337571736,961,961,961,961,0
|
|
20230914,180600,337571736,961,961,961,961,0
|
|
20230914,180500,337571736,961,961,961,961,0
|
|
20230914,180400,337571736,961,961,961,961,0
|
|
20230914,180300,337571736,961,961,961,961,0
|
|
20230914,180200,337571736,961,961,961,961,0
|
|
20230914,180100,337571736,961,961,961,961,0
|
|
20230914,180000,337571736,961,961,961,961,0
|
|
20230914,175900,337571736,961,961,961,961,0
|
|
20230914,175800,337571736,961,961,961,961,0
|
|
20230914,175700,337571736,961,961,961,961,0
|
|
20230914,175600,337571736,961,961,961,961,0
|
|
20230914,175500,337571736,961,961,961,961,0
|
|
20230914,175400,337571736,961,961,961,961,0
|
|
20230914,175300,337571736,961,961,961,961,0
|
|
20230914,175200,337571736,961,961,961,961,0
|
|
20230914,175100,337571736,961,961,961,961,0
|
|
20230914,175000,337571736,961,961,961,961,0
|
|
20230914,174900,337571736,961,961,961,961,0
|
|
20230914,174800,337571736,961,961,961,961,0
|
|
20230914,174700,337571736,961,961,961,961,0
|
|
20230914,174600,337571736,961,961,961,961,0
|
|
20230914,174500,337571736,961,961,961,961,0
|
|
20230914,174400,337571736,961,961,961,961,0
|
|
20230914,174300,337571736,961,961,961,961,1243
|
|
20230914,174200,337571736,961,961,961,961,0
|
|
20230914,174100,337571736,961,961,961,961,0
|
|
20230914,174000,337571736,961,961,961,961,0
|
|
20230914,173900,337571736,961,961,961,961,0
|
|
20230914,173800,337571736,961,961,961,961,0
|
|
20230914,173700,337571736,961,961,961,961,0
|
|
20230914,173600,337571736,961,961,961,961,0
|
|
20230914,173500,337571736,961,961,961,961,0
|
|
20230914,173400,337571736,961,961,961,961,0
|
|
20230914,173300,337571736,961,961,961,961,0
|
|
20230914,173200,337571736,961,961,961,961,0
|
|
20230914,173100,337571736,961,961,961,961,0
|
|
20230914,173000,337571736,961,961,961,961,0
|
|
20230914,172900,337571736,961,961,961,961,0
|
|
20230914,172800,337571736,961,961,961,961,0
|
|
20230914,172700,337571736,961,961,961,961,0
|
|
20230914,172600,337571736,961,961,961,961,0
|
|
20230914,172500,337571736,961,961,961,961,0
|
|
20230914,172400,337571736,961,961,961,961,0
|
|
20230914,172300,337571736,961,961,961,961,0
|
|
20230914,172200,337571736,961,961,961,961,0
|
|
20230914,172100,337571736,961,961,961,961,0
|
|
20230914,172000,337571736,961,961,961,961,0
|
|
20230914,171900,337571736,961,961,961,961,0
|
|
20230914,171800,337571736,961,961,961,961,0
|
|
20230914,171700,337571736,961,961,961,961,0
|
|
20230914,171600,337571736,961,961,961,961,0
|
|
20230914,171500,337571736,961,961,961,961,0
|
|
20230914,171400,337571736,961,961,961,961,0
|
|
20230914,171300,337571736,961,961,961,961,1243
|
|
20230914,171200,337571736,961,961,961,961,0
|
|
20230914,171100,337571736,961,961,961,961,0
|
|
20230914,171000,337571736,961,961,961,961,0
|
|
20230914,170900,337571736,961,961,961,961,0
|
|
20230914,170800,337571736,961,961,961,961,0
|
|
20230914,170700,337571736,961,961,961,961,0
|
|
20230914,170600,337571736,961,961,961,961,0
|
|
20230914,170500,337571736,961,961,961,961,0
|
|
20230914,170400,337571736,961,961,961,961,0
|
|
20230914,170300,337571736,961,961,961,961,0
|
|
20230914,170200,337571736,961,961,961,961,0
|
|
20230914,170100,337571736,961,961,961,961,0
|
|
20230914,170000,337571736,961,961,961,961,0
|
|
20230914,165900,337571736,961,961,961,961,0
|
|
20230914,165800,337571736,961,961,961,961,0
|
|
20230914,165700,337571736,961,961,961,961,0
|
|
20230914,165600,337571736,961,961,961,961,0
|
|
20230914,165500,337571736,961,961,961,961,0
|
|
20230914,165400,337571736,961,961,961,961,0
|
|
20230914,165300,337571736,961,961,961,961,0
|
|
20230914,165200,337571736,961,961,961,961,0
|
|
20230914,165100,337571736,961,961,961,961,0
|
|
20230914,165000,337571736,961,961,961,961,0
|
|
20230914,164900,337571736,961,961,961,961,0
|
|
20230914,164800,337571736,961,961,961,961,0
|
|
20230914,164700,337571736,961,961,961,961,0
|
|
20230914,164600,337571736,961,961,961,961,0
|
|
20230914,164500,337571736,961,961,961,961,0
|
|
20230914,164400,337571736,961,961,961,961,0
|
|
20230914,164300,337571736,961,961,961,961,1243
|
|
20230914,164200,337571736,961,961,961,961,0
|
|
20230914,164100,337571736,961,961,961,961,0
|
|
20230914,164000,337571736,961,961,961,961,0
|
|
20230914,163900,337571736,961,961,961,961,0
|
|
20230914,163800,337571736,961,961,961,961,0
|
|
20230914,163700,337571736,961,961,961,961,0
|
|
20230914,163600,337571736,961,961,961,961,0
|
|
20230914,163500,337571736,961,961,961,961,0
|
|
20230914,163400,337571736,961,961,961,961,0
|
|
20230914,163300,337571736,961,961,961,961,0
|
|
20230914,163200,337571736,961,961,961,961,0
|
|
20230914,163100,337571736,961,961,961,961,0
|
|
20230914,163000,337571736,961,961,961,961,0
|
|
20230914,162900,337571736,961,961,961,961,0
|
|
20230914,162800,337571736,961,961,961,961,0
|
|
20230914,162700,337571736,961,961,961,961,0
|
|
20230914,162600,337571736,961,961,961,961,0
|
|
20230914,162500,337571736,961,961,961,961,0
|
|
20230914,162400,337571736,961,961,961,961,0
|
|
20230914,162300,337571736,961,961,961,961,0
|
|
20230914,162200,337571736,961,961,961,961,0
|
|
20230914,162100,337571736,961,961,961,961,0
|
|
20230914,162000,337571736,961,961,961,961,0
|
|
20230914,161900,337571736,961,961,961,961,0
|
|
20230914,161800,337571736,961,961,961,961,0
|
|
20230914,161700,337571736,961,961,961,961,0
|
|
20230914,161600,337571736,961,961,961,961,0
|
|
20230914,161500,337571736,961,961,961,961,0
|
|
20230914,161400,337571736,961,961,961,961,0
|
|
20230914,161300,337571736,961,961,961,961,1243
|
|
20230914,161200,337571736,961,961,961,961,0
|
|
20230914,161100,337571736,961,961,961,961,0
|
|
20230914,161000,337571736,961,961,961,961,0
|
|
20230914,160900,337571736,961,961,961,961,0
|
|
20230914,160800,337571736,961,961,961,961,0
|
|
20230914,160700,337571736,961,961,961,961,0
|
|
20230914,160600,337571736,961,961,961,961,0
|
|
20230914,160500,337571736,961,961,961,961,0
|
|
20230914,160400,337571736,961,961,961,961,0
|
|
20230914,160300,337571736,961,961,961,961,0
|
|
20230914,160200,337571736,961,961,961,961,0
|
|
20230914,160100,337571736,961,961,961,961,0
|
|
20230914,160000,337571736,961,961,961,961,0
|
|
20230914,155900,337571736,961,961,961,961,0
|
|
20230914,155800,337571736,961,961,961,961,0
|
|
20230914,155700,337571736,961,961,961,961,0
|
|
20230914,155600,337571736,961,961,961,961,0
|
|
20230914,155500,337571736,961,961,961,961,0
|
|
20230914,155400,337571736,961,961,961,961,0
|
|
20230914,155300,337571736,961,961,961,961,0
|
|
20230914,155200,337571736,961,961,961,961,0
|
|
20230914,155100,337571736,961,961,961,961,0
|
|
20230914,155000,337571736,961,961,961,961,0
|
|
20230914,154900,337571736,961,961,961,961,0
|
|
20230914,154800,337571736,961,961,961,961,0
|
|
20230914,154700,337571736,961,961,961,961,0
|
|
20230914,154600,337571736,961,961,961,961,0
|
|
20230914,154500,337571736,961,961,961,961,0
|
|
20230914,154400,337571736,961,961,961,961,0
|
|
20230914,154300,337571736,961,961,961,961,1243
|
|
20230914,154200,337571736,961,961,961,961,0
|
|
20230914,154100,337571736,961,961,961,961,0
|
|
20230914,154000,337571736,961,961,961,961,0
|
|
20230914,153900,337571736,961,961,961,961,0
|
|
20230914,153800,337571736,961,961,961,961,0
|
|
20230914,153700,337571736,961,961,961,961,0
|
|
20230914,153600,337571736,961,961,961,961,0
|
|
20230914,153500,337571736,961,961,961,961,0
|
|
20230914,153400,337571736,961,961,961,961,0
|
|
20230914,153300,337571736,961,961,961,961,0
|
|
20230914,153200,337571736,961,961,961,961,0
|
|
20230914,153100,337571736,961,961,961,961,0
|
|
20230914,153000,337571736,961,961,961,961,1243
|
|
20230914,152900,336377213,963,963,963,963,0
|
|
20230914,152800,336377213,963,963,963,963,0
|
|
20230914,152700,336377213,963,963,963,963,0
|
|
20230914,152600,336377213,963,963,963,963,0
|
|
20230914,152500,336377213,963,963,963,963,0
|
|
20230914,152400,336377213,963,963,963,963,0
|
|
20230914,152300,336377213,963,963,963,963,0
|
|
20230914,152200,336377213,963,963,963,963,0
|
|
20230914,152100,336377213,963,963,963,963,0
|
|
20230914,152000,336377213,963,963,963,963,0
|
|
20230914,151900,336377213,963,965,965,963,31
|
|
20230914,151800,336347329,951,960,967,951,1312
|
|
20230914,151700,335088418,968,956,968,956,451
|
|
20230914,151600,334656014,956,953,956,951,3320
|
|
20230914,151500,331495024,956,956,956,956,12
|
|
20230914,151400,331483552,952,952,952,952,0
|
|
20230914,151300,331483552,952,952,952,952,0
|
|
20230914,151200,331483552,952,952,952,952,0
|
|
20230914,151100,331483552,952,952,952,952,263
|
|
20230914,151000,331233176,952,952,952,952,112
|
|
20230914,150900,331126552,952,952,952,951,4144
|
|
20230914,150800,327184679,956,953,956,953,810
|
|
20230914,150700,326412725,953,956,956,953,331
|
|
20230914,150600,326096295,957,957,957,957,0
|
|
20230914,150500,326096295,957,957,957,957,0
|
|
20230914,150400,326096295,957,957,957,957,0
|
|
20230914,150300,326096295,957,957,957,957,0
|
|
20230914,150200,326096295,957,957,957,957,0
|
|
20230914,150100,326096295,957,957,957,957,0
|
|
20230914,150000,326096295,957,951,957,951,4513
|
|
20230914,145900,321804132,951,951,951,951,197
|
|
20230914,145800,321616785,951,953,953,951,10000
|
|
20230914,145700,312096458,957,957,957,957,10
|
|
20230914,145600,312086888,958,958,958,958,708
|
|
20230914,145500,311408624,958,958,958,958,147
|
|
20230914,145400,311267798,958,958,958,958,20
|
|
20230914,145300,311248638,957,953,957,953,746
|
|
20230914,145200,310534728,953,953,953,953,0
|
|
20230914,145100,310534728,953,953,953,953,0
|
|
20230914,145000,310534728,953,953,953,953,15
|
|
20230914,144900,310520433,957,957,957,957,0
|
|
20230914,144800,310520433,957,957,957,957,0
|
|
20230914,144700,310520433,957,957,957,957,0
|
|
20230914,144600,310520433,957,957,957,957,0
|
|
20230914,144500,310520433,957,957,957,957,6
|
|
20230914,144400,310514691,957,958,958,957,613
|
|
20230914,144300,309927990,958,958,958,958,525
|
|
20230914,144200,309425040,958,957,958,957,2622
|
|
20230914,144100,306914695,957,957,957,957,70
|
|
20230914,144000,306847705,954,954,954,953,1505
|
|
20230914,143900,305411940,954,955,956,954,2411
|
|
20230914,143800,303111646,956,958,958,956,54
|
|
20230914,143700,303060014,958,957,958,955,245
|
|
20230914,143600,302825744,957,957,957,957,196
|
|
20230914,143500,302638172,956,955,956,955,1382
|
|
20230914,143400,301317102,955,955,955,955,0
|
|
20230914,143300,301317102,955,955,955,955,0
|
|
20230914,143200,301317102,955,955,955,955,157
|
|
20230914,143100,301167167,956,956,956,956,0
|
|
20230914,143000,301167167,956,956,956,956,0
|
|
20230914,142900,301167167,956,956,956,956,0
|
|
20230914,142800,301167167,956,956,956,956,0
|
|
20230914,142700,301167167,956,956,956,956,19
|
|
20230914,142600,301149003,956,956,956,956,0
|
|
20230914,142500,301149003,956,956,956,956,0
|
|
20230914,142400,301149003,956,956,956,956,200
|
|
20230914,142300,300957803,957,957,957,957,0
|
|
20230914,142200,300957803,957,957,957,957,2
|
|
20230914,142100,300955889,952,952,952,952,2649
|
|
20230914,142000,298434041,953,954,957,953,752
|
|
20230914,141900,297717190,953,953,953,953,1500
|
|
20230914,141800,296287690,952,952,953,952,700
|
|
20230914,141700,295620827,955,955,955,955,2000
|
|
20230914,141600,293710827,954,954,954,954,69
|
|
20230914,141500,293645001,951,951,951,951,0
|
|
20230914,141400,293645001,951,951,951,951,0
|
|
20230914,141300,293645001,951,951,951,951,0
|
|
20230914,141200,293645001,951,951,951,951,10
|
|
20230914,141100,293635491,951,952,952,951,10
|
|
20230914,141000,293625980,951,952,952,951,516
|
|
20230914,140900,293135262,952,952,952,951,20
|
|
20230914,140800,293116231,951,951,951,951,0
|
|
20230914,140700,293116231,951,953,953,951,505
|
|
20230914,140600,292635707,952,955,955,952,1693
|
|
20230914,140500,291020563,961,959,961,959,1000
|
|
20230914,140400,290059597,961,959,972,959,330
|
|
20230914,140300,289741608,961,961,961,961,0
|
|
20230914,140200,289741608,961,961,961,961,0
|
|
20230914,140100,289741608,961,961,961,961,3
|
|
20230914,140000,289738725,955,955,955,955,1000
|
|
20230914,135900,288783725,954,957,957,954,80
|
|
20230914,135800,288707254,965,958,973,958,3363
|
|
20230914,135700,285462453,959,958,959,957,355
|
|
20230914,135600,285122055,958,957,960,957,265
|
|
20230914,135500,284867910,955,954,955,954,31
|
|
20230914,135400,284838316,951,951,951,951,0
|
|
20230914,135300,284838316,951,953,953,951,59
|
|
20230914,135200,284782105,953,953,953,953,22
|
|
20230914,135100,284761139,953,953,953,953,0
|
|
20230914,135000,284761139,953,953,953,953,0
|
|
20230914,134900,284761139,953,953,953,953,10
|
|
20230914,134800,284751609,951,951,951,951,0
|
|
20230914,134700,284751609,951,951,951,951,0
|
|
20230914,134600,284751609,951,951,951,951,1
|
|
20230914,134500,284750658,954,954,954,954,0
|
|
20230914,134400,284750658,954,954,954,954,8
|
|
20230914,134300,284743026,954,954,954,954,10
|
|
20230914,134200,284733486,954,954,954,954,120
|
|
20230914,134100,284619006,954,954,954,954,4
|
|
20230914,134000,284615190,951,952,952,951,50
|
|
20230914,133900,284567639,951,951,951,951,0
|
|
20230914,133800,284567639,951,951,951,951,0
|
|
20230914,133700,284567639,951,951,951,951,0
|
|
20230914,133600,284567639,951,951,951,951,0
|
|
20230914,133500,284567639,951,951,951,951,0
|
|
20230914,133400,284567639,951,957,957,951,7
|
|
20230914,133300,284560946,957,957,957,957,38
|
|
20230914,133200,284524580,957,957,957,957,0
|
|
20230914,133100,284524580,957,953,957,951,1045
|
|
20230914,133000,283529945,957,957,957,957,0
|
|
20230914,132900,283529945,957,957,957,957,1
|
|
20230914,132800,283528988,953,953,953,953,2
|
|
20230914,132700,283527082,959,959,960,959,4707
|
|
20230914,132600,279013057,960,959,960,959,5107
|
|
20230914,132500,274115384,959,959,959,959,0
|
|
20230914,132400,274115384,959,959,959,959,110
|
|
20230914,132300,274009894,959,959,959,959,0
|
|
20230914,132200,274009894,959,959,959,959,32
|
|
20230914,132100,273979206,963,963,963,963,0
|
|
20230914,132000,273979206,963,963,963,963,0
|
|
20230914,131900,273979206,963,963,963,963,0
|
|
20230914,131800,273979206,963,955,963,955,700
|
|
20230914,131700,273308988,953,953,953,953,0
|
|
20230914,131600,273308988,953,953,953,953,0
|
|
20230914,131500,273308988,953,956,956,953,8
|
|
20230914,131400,273301348,955,955,955,955,0
|
|
20230914,131300,273301348,955,954,955,954,299
|
|
20230914,131200,273015914,954,954,954,954,0
|
|
20230914,131100,273015914,954,954,954,954,111
|
|
20230914,131000,272910020,955,955,955,955,0
|
|
20230914,130900,272910020,955,955,955,955,401
|
|
20230914,130800,272527065,955,955,955,955,0
|
|
20230914,130700,272527065,955,955,955,955,10
|
|
20230914,130600,272517515,954,954,954,954,0
|
|
20230914,130500,272517515,954,954,954,954,106
|
|
20230914,130400,272416391,954,954,954,954,0
|
|
20230914,130300,272416391,954,954,954,954,0
|
|
20230914,130200,272416391,954,954,954,954,0
|
|
20230914,130100,272416391,954,954,954,954,0
|
|
20230914,130000,272416391,954,950,954,950,1786
|
|
20230914,125900,270719583,950,949,950,949,4951
|
|
20230914,125800,266016814,949,946,949,946,53
|
|
20230914,125700,265966673,946,946,946,946,0
|
|
20230914,125600,265966673,946,946,946,946,0
|
|
20230914,125500,265966673,946,946,946,946,0
|
|
20230914,125400,265966673,946,946,946,946,0
|
|
20230914,125300,265966673,946,949,949,946,257
|
|
20230914,125200,265723506,946,947,948,946,4856
|
|
20230914,125100,261124384,947,949,949,947,203
|
|
20230914,125000,260931941,949,948,949,948,2300
|
|
20230914,124900,258749341,950,948,950,947,3207
|
|
20230914,124800,255702919,949,948,949,948,200
|
|
20230914,124700,255513163,950,950,950,950,0
|
|
20230914,124600,255513163,950,950,950,950,1115
|
|
20230914,124500,254453913,950,950,950,950,1840
|
|
20230914,124400,252705913,950,954,954,950,6144
|
|
20230914,124300,246848789,951,951,951,951,0
|
|
20230914,124200,246848789,951,951,951,951,0
|
|
20230914,124100,246848789,951,951,951,951,302
|
|
20230914,124000,246561587,951,951,951,951,0
|
|
20230914,123900,246561587,951,951,951,951,0
|
|
20230914,123800,246561587,951,951,951,951,0
|
|
20230914,123700,246561587,951,951,951,951,0
|
|
20230914,123600,246561587,951,951,951,951,255
|
|
20230914,123500,246319082,951,952,952,951,123
|
|
20230914,123400,246201988,955,955,955,955,1
|
|
20230914,123300,246201033,952,953,953,952,20
|
|
20230914,123200,246181981,952,952,952,952,35
|
|
20230914,123100,246148661,952,952,952,952,60
|
|
20230914,123000,246091541,954,953,954,951,124
|
|
20230914,122900,245973449,953,953,953,953,526
|
|
20230914,122800,245472171,953,953,953,953,100
|
|
20230914,122700,245376871,951,951,951,951,122
|
|
20230914,122600,245260849,953,953,953,953,605
|
|
20230914,122500,244684284,960,960,960,960,0
|
|
20230914,122400,244684284,960,960,960,960,0
|
|
20230914,122300,244684284,960,953,960,953,11
|
|
20230914,122200,244673745,960,960,960,960,0
|
|
20230914,122100,244673745,960,960,960,960,0
|
|
20230914,122000,244673745,960,960,960,960,0
|
|
20230914,121900,244673745,960,960,960,960,0
|
|
20230914,121800,244673745,960,956,960,955,329
|
|
20230914,121700,244359535,952,956,956,952,121
|
|
20230914,121600,244244251,955,956,956,955,2
|
|
20230914,121500,244242340,959,952,959,951,701
|
|
20230914,121400,243575218,951,953,953,951,10000
|
|
20230914,121300,234062867,959,959,959,959,0
|
|
20230914,121200,234062867,959,959,959,959,0
|
|
20230914,121100,234062867,959,954,959,953,510
|
|
20230914,121000,233576502,963,963,963,963,0
|
|
20230914,120900,233576502,963,963,963,963,300
|
|
20230914,120800,233287602,964,964,964,964,0
|
|
20230914,120700,233287602,964,964,964,964,0
|
|
20230914,120600,233287602,964,964,964,964,10
|
|
20230914,120500,233277962,964,964,964,964,2563
|
|
20230914,120400,230807230,964,961,966,961,3441
|
|
20230914,120300,227490653,962,962,962,962,0
|
|
20230914,120200,227490653,962,953,962,953,27
|
|
20230914,120100,227464733,960,959,960,959,2689
|
|
20230914,120000,224883482,960,960,960,960,0
|
|
20230914,115900,224883482,960,960,960,960,0
|
|
20230914,115800,224883482,960,960,960,960,0
|
|
20230914,115700,224883482,960,962,962,960,378
|
|
20230914,115600,224520442,965,968,968,965,439
|
|
20230914,115500,224095550,968,961,969,961,9423
|
|
20230914,115400,214982173,961,956,961,956,1283
|
|
20230914,115300,213752325,956,955,956,954,3033
|
|
20230914,115200,210856119,954,953,954,953,1477
|
|
20230914,115100,209447118,954,951,954,951,1064
|
|
20230914,115000,208432629,951,951,951,951,1
|
|
20230914,114900,208431678,953,953,953,952,40
|
|
20230914,114800,208393559,956,956,956,956,0
|
|
20230914,114700,208393559,956,956,956,956,6
|
|
20230914,114600,208387823,956,956,956,956,2
|
|
20230914,114500,208385911,956,956,956,956,62
|
|
20230914,114400,208326639,950,951,956,950,8652
|
|
20230914,114300,200106600,951,951,951,951,1000
|
|
20230914,114200,199155600,955,955,955,955,0
|
|
20230914,114100,199155600,955,955,956,955,275
|
|
20230914,114000,198892974,955,949,955,949,3898
|
|
20230914,113900,195185144,948,948,948,948,34
|
|
20230914,113800,195152912,949,949,949,949,0
|
|
20230914,113700,195152912,949,949,949,949,90
|
|
20230914,113600,195067502,950,950,950,950,1000
|
|
20230914,113500,194117502,951,951,951,951,0
|
|
20230914,113400,194117502,951,951,951,951,30
|
|
20230914,113300,194088972,951,951,951,951,0
|
|
20230914,113200,194088972,951,946,951,946,69
|
|
20230914,113100,194023614,943,943,943,943,155
|
|
20230914,113000,193877449,943,943,943,943,0
|
|
20230914,112900,193877449,943,943,946,943,443
|
|
20230914,112800,193459391,943,944,944,943,378
|
|
20230914,112700,193102849,944,944,945,944,2125
|
|
20230914,112600,191096660,943,947,947,943,5100
|
|
20230914,112500,186267360,948,944,948,944,315
|
|
20230914,112400,185969964,940,942,942,940,100
|
|
20230914,112300,185875961,939,939,939,939,0
|
|
20230914,112200,185875961,939,943,943,939,946
|
|
20230914,112100,184987042,943,947,947,943,8803
|
|
20230914,112000,176667696,947,949,949,947,521
|
|
20230914,111900,176174109,950,948,950,948,1069
|
|
20230914,111800,175158969,948,949,952,948,2305
|
|
20230914,111700,172972001,949,945,949,945,2076
|
|
20230914,111600,171008099,945,950,953,945,11469
|
|
20230914,111500,160119363,956,950,956,950,9993
|
|
20230914,111400,150625928,951,953,958,951,6922
|
|
20230914,111300,144026052,966,967,970,951,5862
|
|
20230914,111200,138386097,950,945,970,945,11898
|
|
20230914,111100,127024273,946,939,946,939,3356
|
|
20230914,111000,123855930,940,940,940,940,3000
|
|
20230914,110900,121035930,937,937,937,937,1000
|
|
20230914,110800,120098930,937,937,937,937,500
|
|
20230914,110700,119630430,940,940,940,940,0
|
|
20230914,110600,119630430,940,940,940,940,16
|
|
20230914,110500,119615390,941,941,941,941,0
|
|
20230914,110400,119615390,941,938,941,938,600
|
|
20230914,110300,119052296,938,938,938,938,224
|
|
20230914,110200,118842184,937,937,937,936,3635
|
|
20230914,110100,115439587,937,937,937,937,133
|
|
20230914,110000,115314966,941,941,941,941,0
|
|
20230914,105900,115314966,941,941,941,941,8
|
|
20230914,105800,115307438,940,937,940,937,319
|
|
20230914,105700,115008385,937,937,937,937,0
|
|
20230914,105600,115008385,937,937,937,937,622
|
|
20230914,105500,114425571,943,943,943,943,0
|
|
20230914,105400,114425571,943,937,943,937,132
|
|
20230914,105300,114301758,936,937,937,936,1306
|
|
20230914,105200,113078038,937,937,937,937,700
|
|
20230914,105100,112422138,937,937,937,936,929
|
|
20230914,105000,111552557,937,937,937,936,289
|
|
20230914,104900,111281831,937,937,938,937,1309
|
|
20230914,104800,110055296,937,937,937,937,681
|
|
20230914,104700,109417199,943,943,943,943,1
|
|
20230914,104600,109416256,942,942,942,942,6
|
|
20230914,104500,109410604,940,939,940,939,304
|
|
20230914,104400,109124949,937,937,937,937,1012
|
|
20230914,104300,108176705,936,936,936,936,0
|
|
20230914,104200,108176705,936,936,936,936,0
|
|
20230914,104100,108176705,936,936,936,936,1000
|
|
20230914,104000,107240705,939,939,939,939,0
|
|
20230914,103900,107240705,939,939,943,939,624
|
|
20230914,103800,106654215,936,939,939,936,550
|
|
20230914,103700,106139265,936,936,936,936,0
|
|
20230914,103600,106139265,936,936,936,936,47
|
|
20230914,103500,106095273,936,936,936,936,453
|
|
20230914,103400,105671265,936,936,936,936,0
|
|
20230914,103300,105671265,936,936,936,936,0
|
|
20230914,103200,105671265,936,936,936,936,1718
|
|
20230914,103100,104063217,936,936,936,936,0
|
|
20230914,103000,104063217,936,936,936,936,30
|
|
20230914,102900,104035137,936,936,936,936,0
|
|
20230914,102800,104035137,936,936,936,936,0
|
|
20230914,102700,104035137,936,937,937,936,1000
|
|
20230914,102600,103099119,939,939,939,939,0
|
|
20230914,102500,103099119,939,939,939,939,100
|
|
20230914,102400,103005219,939,939,939,939,0
|
|
20230914,102300,103005219,939,936,939,936,20
|
|
20230914,102200,102986448,936,936,936,936,84
|
|
20230914,102100,102907824,939,939,939,939,1
|
|
20230914,102000,102906885,945,945,945,945,0
|
|
20230914,101900,102906885,945,945,945,945,0
|
|
20230914,101800,102906885,945,937,945,937,5000
|
|
20230914,101700,98202029,936,936,936,936,100
|
|
20230914,101600,98108429,936,935,940,935,468
|
|
20230914,101500,97670842,936,939,940,936,21084
|
|
20230914,101400,77914333,939,940,940,939,804
|
|
20230914,101300,77159352,940,939,940,939,169
|
|
20230914,101200,77000651,939,939,939,939,1319
|
|
20230914,101100,75762110,939,939,940,939,1135
|
|
20230914,101000,74695734,940,944,944,940,27834
|
|
20230914,100900,48448582,945,945,945,944,12
|
|
20230914,100800,48437252,943,944,944,943,19
|
|
20230914,100700,48419318,944,944,944,944,10
|
|
20230914,100600,48409878,944,944,944,944,10
|
|
20230914,100500,48400438,943,945,946,943,3007
|
|
20230914,100400,45563944,943,943,943,943,1459
|
|
20230914,100300,44188107,944,946,946,944,60
|
|
20230914,100200,44131457,946,946,946,946,10
|
|
20230914,100100,44121997,946,945,946,945,128
|
|
20230914,100000,44000997,944,944,944,944,1500
|
|
20230914,095900,42584997,941,945,945,941,189
|
|
20230914,095800,42406649,945,943,945,943,160
|
|
20230914,095700,42255667,943,943,943,943,34
|
|
20230914,095600,42223605,942,943,943,942,73
|
|
20230914,095500,42154834,942,942,942,942,24
|
|
20230914,095400,42132226,942,940,942,939,143
|
|
20230914,095300,41997846,943,943,943,943,500
|
|
20230914,095200,41526346,943,940,943,940,1000
|
|
20230914,095100,40586300,940,940,940,940,1
|
|
20230914,095000,40585360,939,939,939,939,0
|
|
20230914,094900,40585360,939,939,939,939,4
|
|
20230914,094800,40581604,940,940,940,940,0
|
|
20230914,094700,40581604,940,940,940,940,119
|
|
20230914,094600,40469744,940,940,940,940,100
|
|
20230914,094500,40375744,940,940,940,940,215
|
|
20230914,094400,40173644,940,940,940,940,21
|
|
20230914,094300,40153904,940,940,940,940,30
|
|
20230914,094200,40125704,940,938,940,938,555
|
|
20230914,094100,39604014,940,939,940,939,12
|
|
20230914,094000,39592738,940,940,940,940,100
|
|
20230914,093900,39498738,943,943,943,943,14
|
|
20230914,093800,39485536,943,938,943,938,321
|
|
20230914,093700,39184428,938,936,938,936,132
|
|
20230914,093600,39060852,937,937,937,937,15
|
|
20230914,093500,39046797,938,937,938,936,556
|
|
20230914,093400,38526229,938,938,938,937,610
|
|
20230914,093300,37954211,939,940,940,939,189
|
|
20230914,093200,37776561,943,940,944,940,141
|
|
20230914,093100,37643951,940,944,944,940,503
|
|
20230914,093000,37170719,945,940,945,940,191
|
|
20230914,092900,36991084,945,945,945,945,20
|
|
20230914,092800,36972184,945,939,945,939,530
|
|
20230914,092700,36472325,939,938,939,936,1055
|
|
20230914,092600,35483820,939,939,939,939,1205
|
|
20230914,092500,34352325,939,942,942,939,1117
|
|
20230914,092400,33303156,946,946,946,946,505
|
|
20230914,092300,32825426,946,940,946,935,10020
|
|
20230914,092200,23441253,947,944,947,940,374
|
|
20230914,092100,23087239,945,947,947,945,1515
|
|
20230914,092000,21655484,946,941,946,941,1670
|
|
20230914,091900,20078502,943,942,945,942,3400
|
|
20230914,091800,16872502,943,943,943,943,0
|
|
20230914,091700,16872502,943,941,943,941,408
|
|
20230914,091600,16488195,937,937,937,937,0
|
|
20230914,091500,16488195,937,937,937,937,0
|
|
20230914,091400,16488195,937,943,943,937,267
|
|
20230914,091300,16237842,936,940,940,936,3258
|
|
20230914,091200,13184934,940,941,941,940,1361
|
|
20230914,091100,11905551,947,947,947,947,83
|
|
20230914,091000,11826950,940,941,941,940,2346
|
|
20230914,090900,9619861,941,941,941,941,441
|
|
20230914,090800,9204880,941,941,941,941,0
|
|
20230914,090700,9204880,941,941,941,941,5
|
|
20230914,090600,9200175,941,943,947,941,676
|
|
20230914,090500,8563764,944,947,947,944,279
|
|
20230914,090400,8299784,946,943,948,943,2031
|
|
20230914,090300,6376238,943,941,943,941,1306
|
|
20230914,090200,5146082,941,948,948,941,1947
|
|
20230914,090100,3303466,946,946,947,946,911
|
|
20230914,090000,2441200,947,950,950,947,2570
|