575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183200,149224909,900,900,900,900,620
|
|
20230906,183100,149224909,900,900,900,900,0
|
|
20230906,183000,149224909,900,900,900,900,0
|
|
20230906,182900,149224909,900,900,900,900,0
|
|
20230906,182800,149224909,900,900,900,900,0
|
|
20230906,182700,149224909,900,900,900,900,0
|
|
20230906,182600,149224909,900,900,900,900,0
|
|
20230906,182500,149224909,900,900,900,900,0
|
|
20230906,182400,149224909,900,900,900,900,0
|
|
20230906,182300,149224909,900,900,900,900,0
|
|
20230906,182200,149224909,900,900,900,900,0
|
|
20230906,182100,149224909,900,900,900,900,0
|
|
20230906,182000,149224909,900,900,900,900,0
|
|
20230906,181900,149224909,900,900,900,900,0
|
|
20230906,181800,149224909,900,900,900,900,0
|
|
20230906,181700,149224909,900,900,900,900,0
|
|
20230906,181600,149224909,900,900,900,900,0
|
|
20230906,181500,149224909,900,900,900,900,0
|
|
20230906,181400,149224909,900,900,900,900,0
|
|
20230906,181300,149224909,900,900,900,900,0
|
|
20230906,181200,149224909,900,900,900,900,0
|
|
20230906,181100,149224909,900,900,900,900,0
|
|
20230906,181000,149224909,900,900,900,900,0
|
|
20230906,180900,149224909,900,900,900,900,0
|
|
20230906,180800,149224909,900,900,900,900,0
|
|
20230906,180700,149224909,900,900,900,900,0
|
|
20230906,180600,149224909,900,900,900,900,0
|
|
20230906,180500,149224909,900,900,900,900,0
|
|
20230906,180400,149224909,900,900,900,900,0
|
|
20230906,180300,149224909,900,900,900,900,0
|
|
20230906,180200,149224909,900,900,900,900,620
|
|
20230906,180100,149224909,900,900,900,900,0
|
|
20230906,180000,149224909,900,900,900,900,0
|
|
20230906,175900,149224909,900,900,900,900,0
|
|
20230906,175800,149224909,900,900,900,900,0
|
|
20230906,175700,149224909,900,900,900,900,0
|
|
20230906,175600,149224909,900,900,900,900,0
|
|
20230906,175500,149224909,900,900,900,900,0
|
|
20230906,175400,149224909,900,900,900,900,0
|
|
20230906,175300,149224909,900,900,900,900,0
|
|
20230906,175200,149224909,900,900,900,900,0
|
|
20230906,175100,149224909,900,900,900,900,0
|
|
20230906,175000,149224909,900,900,900,900,0
|
|
20230906,174900,149224909,900,900,900,900,0
|
|
20230906,174800,149224909,900,900,900,900,0
|
|
20230906,174700,149224909,900,900,900,900,0
|
|
20230906,174600,149224909,900,900,900,900,0
|
|
20230906,174500,149224909,900,900,900,900,0
|
|
20230906,174400,149224909,900,900,900,900,0
|
|
20230906,174300,149224909,900,900,900,900,0
|
|
20230906,174200,149224909,900,900,900,900,0
|
|
20230906,174100,149224909,900,900,900,900,0
|
|
20230906,174000,149224909,900,900,900,900,0
|
|
20230906,173900,149224909,900,900,900,900,0
|
|
20230906,173800,149224909,900,900,900,900,0
|
|
20230906,173700,149224909,900,900,900,900,0
|
|
20230906,173600,149224909,900,900,900,900,0
|
|
20230906,173500,149224909,900,900,900,900,0
|
|
20230906,173400,149224909,900,900,900,900,0
|
|
20230906,173300,149224909,900,900,900,900,0
|
|
20230906,173200,149224909,900,900,900,900,620
|
|
20230906,173100,149224909,900,900,900,900,0
|
|
20230906,173000,149224909,900,900,900,900,0
|
|
20230906,172900,149224909,900,900,900,900,0
|
|
20230906,172800,149224909,900,900,900,900,0
|
|
20230906,172700,149224909,900,900,900,900,0
|
|
20230906,172600,149224909,900,900,900,900,0
|
|
20230906,172500,149224909,900,900,900,900,0
|
|
20230906,172400,149224909,900,900,900,900,0
|
|
20230906,172300,149224909,900,900,900,900,0
|
|
20230906,172200,149224909,900,900,900,900,0
|
|
20230906,172100,149224909,900,900,900,900,0
|
|
20230906,172000,149224909,900,900,900,900,0
|
|
20230906,171900,149224909,900,900,900,900,0
|
|
20230906,171800,149224909,900,900,900,900,0
|
|
20230906,171700,149224909,900,900,900,900,0
|
|
20230906,171600,149224909,900,900,900,900,0
|
|
20230906,171500,149224909,900,900,900,900,0
|
|
20230906,171400,149224909,900,900,900,900,0
|
|
20230906,171300,149224909,900,900,900,900,0
|
|
20230906,171200,149224909,900,900,900,900,0
|
|
20230906,171100,149224909,900,900,900,900,0
|
|
20230906,171000,149224909,900,900,900,900,0
|
|
20230906,170900,149224909,900,900,900,900,0
|
|
20230906,170800,149224909,900,900,900,900,0
|
|
20230906,170700,149224909,900,900,900,900,0
|
|
20230906,170600,149224909,900,900,900,900,0
|
|
20230906,170500,149224909,900,900,900,900,0
|
|
20230906,170400,149224909,900,900,900,900,0
|
|
20230906,170300,149224909,900,900,900,900,0
|
|
20230906,170200,149224909,900,900,900,900,620
|
|
20230906,170100,149224909,900,900,900,900,0
|
|
20230906,170000,149224909,900,900,900,900,0
|
|
20230906,165900,149224909,900,900,900,900,0
|
|
20230906,165800,149224909,900,900,900,900,0
|
|
20230906,165700,149224909,900,900,900,900,0
|
|
20230906,165600,149224909,900,900,900,900,0
|
|
20230906,165500,149224909,900,900,900,900,0
|
|
20230906,165400,149224909,900,900,900,900,0
|
|
20230906,165300,149224909,900,900,900,900,0
|
|
20230906,165200,149224909,900,900,900,900,0
|
|
20230906,165100,149224909,900,900,900,900,0
|
|
20230906,165000,149224909,900,900,900,900,0
|
|
20230906,164900,149224909,900,900,900,900,0
|
|
20230906,164800,149224909,900,900,900,900,0
|
|
20230906,164700,149224909,900,900,900,900,0
|
|
20230906,164600,149224909,900,900,900,900,0
|
|
20230906,164500,149224909,900,900,900,900,0
|
|
20230906,164400,149224909,900,900,900,900,0
|
|
20230906,164300,149224909,900,900,900,900,0
|
|
20230906,164200,149224909,900,900,900,900,0
|
|
20230906,164100,149224909,900,900,900,900,0
|
|
20230906,164000,149224909,900,900,900,900,0
|
|
20230906,163900,149224909,900,900,900,900,0
|
|
20230906,163800,149224909,900,900,900,900,0
|
|
20230906,163700,149224909,900,900,900,900,0
|
|
20230906,163600,149224909,900,900,900,900,0
|
|
20230906,163500,149224909,900,900,900,900,0
|
|
20230906,163400,149224909,900,900,900,900,0
|
|
20230906,163300,149224909,900,900,900,900,0
|
|
20230906,163200,149224909,900,900,900,900,620
|
|
20230906,163100,149224909,900,900,900,900,0
|
|
20230906,163000,149224909,900,900,900,900,0
|
|
20230906,162900,149224909,900,900,900,900,0
|
|
20230906,162800,149224909,900,900,900,900,0
|
|
20230906,162700,149224909,900,900,900,900,0
|
|
20230906,162600,149224909,900,900,900,900,0
|
|
20230906,162500,149224909,900,900,900,900,0
|
|
20230906,162400,149224909,900,900,900,900,0
|
|
20230906,162300,149224909,900,900,900,900,0
|
|
20230906,162200,149224909,900,900,900,900,0
|
|
20230906,162100,149224909,900,900,900,900,0
|
|
20230906,162000,149224909,900,900,900,900,0
|
|
20230906,161900,149224909,900,900,900,900,0
|
|
20230906,161800,149224909,900,900,900,900,0
|
|
20230906,161700,149224909,900,900,900,900,0
|
|
20230906,161600,149224909,900,900,900,900,0
|
|
20230906,161500,149224909,900,900,900,900,0
|
|
20230906,161400,149224909,900,900,900,900,0
|
|
20230906,161300,149224909,900,900,900,900,0
|
|
20230906,161200,149224909,900,900,900,900,0
|
|
20230906,161100,149224909,900,900,900,900,0
|
|
20230906,161000,149224909,900,900,900,900,0
|
|
20230906,160900,149224909,900,900,900,900,0
|
|
20230906,160800,149224909,900,900,900,900,0
|
|
20230906,160700,149224909,900,900,900,900,0
|
|
20230906,160600,149224909,900,900,900,900,0
|
|
20230906,160500,149224909,900,900,900,900,0
|
|
20230906,160400,149224909,900,900,900,900,0
|
|
20230906,160300,149224909,900,900,900,900,0
|
|
20230906,160200,149224909,900,900,900,900,620
|
|
20230906,160100,149224909,900,900,900,900,0
|
|
20230906,160000,149224909,900,900,900,900,0
|
|
20230906,155900,149224909,900,900,900,900,0
|
|
20230906,155800,149224909,900,900,900,900,0
|
|
20230906,155700,149224909,900,900,900,900,0
|
|
20230906,155600,149224909,900,900,900,900,0
|
|
20230906,155500,149224909,900,900,900,900,0
|
|
20230906,155400,149224909,900,900,900,900,0
|
|
20230906,155300,149224909,900,900,900,900,0
|
|
20230906,155200,149224909,900,900,900,900,0
|
|
20230906,155100,149224909,900,900,900,900,0
|
|
20230906,155000,149224909,900,900,900,900,0
|
|
20230906,154900,149224909,900,900,900,900,0
|
|
20230906,154800,149224909,900,900,900,900,0
|
|
20230906,154700,149224909,900,900,900,900,0
|
|
20230906,154600,149224909,900,900,900,900,0
|
|
20230906,154500,149224909,900,900,900,900,0
|
|
20230906,154400,149224909,900,900,900,900,0
|
|
20230906,154300,149224909,900,900,900,900,0
|
|
20230906,154200,149224909,900,900,900,900,0
|
|
20230906,154100,149224909,900,900,900,900,0
|
|
20230906,154000,149224909,900,900,900,900,0
|
|
20230906,153900,149224909,900,900,900,900,0
|
|
20230906,153800,149224909,900,900,900,900,0
|
|
20230906,153700,149224909,900,900,900,900,0
|
|
20230906,153600,149224909,900,900,900,900,0
|
|
20230906,153500,149224909,900,900,900,900,0
|
|
20230906,153400,149224909,900,900,900,900,0
|
|
20230906,153300,149224909,900,900,900,900,0
|
|
20230906,153200,149224909,900,900,900,900,620
|
|
20230906,153100,149224909,900,900,900,900,0
|
|
20230906,153000,149224909,900,900,900,900,620
|
|
20230906,152900,148666909,899,899,899,899,0
|
|
20230906,152800,148666909,899,899,899,899,0
|
|
20230906,152700,148666909,899,899,899,899,0
|
|
20230906,152600,148666909,899,899,899,899,0
|
|
20230906,152500,148666909,899,899,899,899,0
|
|
20230906,152400,148666909,899,899,899,899,0
|
|
20230906,152300,148666909,899,899,899,899,0
|
|
20230906,152200,148666909,899,899,899,899,0
|
|
20230906,152100,148666909,899,899,899,899,0
|
|
20230906,152000,148666909,899,899,899,899,0
|
|
20230906,151900,148666909,899,899,899,899,27
|
|
20230906,151800,148642636,899,899,899,899,0
|
|
20230906,151700,148642636,899,899,899,899,0
|
|
20230906,151600,148642636,899,899,899,899,10
|
|
20230906,151500,148633646,899,899,899,899,0
|
|
20230906,151400,148633646,899,899,899,899,1
|
|
20230906,151300,148632747,899,899,899,899,0
|
|
20230906,151200,148632747,899,899,899,899,665
|
|
20230906,151100,148034912,899,899,899,899,6
|
|
20230906,151000,148029518,899,899,899,899,0
|
|
20230906,150900,148029518,899,899,899,899,0
|
|
20230906,150800,148029518,899,899,899,899,0
|
|
20230906,150700,148029518,899,899,899,899,29
|
|
20230906,150600,148003447,899,899,899,899,31
|
|
20230906,150500,147975578,899,899,899,899,37
|
|
20230906,150400,147942315,900,900,900,900,399
|
|
20230906,150300,147583215,900,900,900,900,611
|
|
20230906,150200,147033315,900,902,902,900,207
|
|
20230906,150100,146846608,902,902,902,902,42
|
|
20230906,150000,146808724,902,902,902,902,41
|
|
20230906,145900,146771742,902,903,903,902,352
|
|
20230906,145800,146453927,902,902,902,902,0
|
|
20230906,145700,146453927,902,902,902,902,1
|
|
20230906,145600,146453025,902,902,902,902,0
|
|
20230906,145500,146453025,902,902,902,902,0
|
|
20230906,145400,146453025,902,902,902,902,1
|
|
20230906,145300,146452123,902,902,902,902,0
|
|
20230906,145200,146452123,902,902,902,902,39
|
|
20230906,145100,146416945,902,902,902,902,0
|
|
20230906,145000,146416945,902,902,902,902,1
|
|
20230906,144900,146416043,903,903,903,903,0
|
|
20230906,144800,146416043,903,903,903,903,0
|
|
20230906,144700,146416043,903,902,903,902,39
|
|
20230906,144600,146380833,903,903,903,903,52
|
|
20230906,144500,146333877,903,903,903,903,0
|
|
20230906,144400,146333877,903,902,903,902,165
|
|
20230906,144300,146184957,903,903,903,903,0
|
|
20230906,144200,146184957,903,900,903,900,95
|
|
20230906,144100,146099399,900,903,903,900,1955
|
|
20230906,144000,144334067,903,903,903,903,34
|
|
20230906,143900,144303365,903,903,903,903,31
|
|
20230906,143800,144275372,903,903,903,903,49
|
|
20230906,143700,144231125,903,903,904,903,520
|
|
20230906,143600,143761065,903,903,903,903,0
|
|
20230906,143500,143761065,903,903,903,903,39
|
|
20230906,143400,143725848,903,903,903,903,95
|
|
20230906,143300,143640063,903,903,903,903,180
|
|
20230906,143200,143477523,903,903,903,903,1595
|
|
20230906,143100,142037238,903,903,903,903,0
|
|
20230906,143000,142037238,903,903,903,903,2
|
|
20230906,142900,142035432,904,903,904,903,11
|
|
20230906,142800,142025489,903,903,903,903,31
|
|
20230906,142700,141997496,903,903,903,903,0
|
|
20230906,142600,141997496,903,903,903,903,0
|
|
20230906,142500,141997496,903,903,903,903,1
|
|
20230906,142400,141996593,904,905,905,903,11
|
|
20230906,142300,141986641,904,905,905,903,22
|
|
20230906,142200,141966734,905,903,905,903,15
|
|
20230906,142100,141953171,903,903,903,903,1
|
|
20230906,142000,141952268,903,903,903,903,152
|
|
20230906,141900,141815012,903,905,905,903,2253
|
|
20230906,141800,139776312,904,903,905,903,1071
|
|
20230906,141700,138807507,904,903,904,903,17
|
|
20230906,141600,138792151,903,904,905,903,314
|
|
20230906,141500,138508059,904,904,904,904,32
|
|
20230906,141400,138479131,904,904,904,904,0
|
|
20230906,141300,138479131,904,904,904,904,0
|
|
20230906,141200,138479131,904,904,904,904,1
|
|
20230906,141100,138478227,903,903,903,903,0
|
|
20230906,141000,138478227,903,903,903,903,2
|
|
20230906,140900,138476421,903,903,903,903,0
|
|
20230906,140800,138476421,903,904,905,903,55
|
|
20230906,140700,138426659,903,903,903,903,4
|
|
20230906,140600,138423047,903,903,903,903,57
|
|
20230906,140500,138371576,903,903,903,903,56
|
|
20230906,140400,138321008,903,903,904,903,631
|
|
20230906,140300,137751183,903,904,904,903,49
|
|
20230906,140200,137706888,903,903,903,903,2
|
|
20230906,140100,137705082,899,899,899,899,1
|
|
20230906,140000,137704183,903,903,903,903,0
|
|
20230906,135900,137704183,903,903,903,903,0
|
|
20230906,135800,137704183,903,903,903,903,1
|
|
20230906,135700,137703280,899,899,899,899,0
|
|
20230906,135600,137703280,899,899,899,899,90
|
|
20230906,135500,137622370,898,898,898,898,0
|
|
20230906,135400,137622370,898,898,898,898,0
|
|
20230906,135300,137622370,898,898,898,898,0
|
|
20230906,135200,137622370,898,898,898,898,0
|
|
20230906,135100,137622370,898,898,898,898,0
|
|
20230906,135000,137622370,898,900,900,898,611
|
|
20230906,134900,137072647,906,906,906,906,0
|
|
20230906,134800,137072647,906,906,906,906,0
|
|
20230906,134700,137072647,906,906,906,906,53
|
|
20230906,134600,137024629,906,906,906,906,0
|
|
20230906,134500,137024629,906,906,906,906,2
|
|
20230906,134400,137022817,900,900,900,900,0
|
|
20230906,134300,137022817,900,900,900,900,21
|
|
20230906,134200,137003917,906,906,906,906,39
|
|
20230906,134100,136968583,906,906,906,906,0
|
|
20230906,134000,136968583,906,906,906,906,0
|
|
20230906,133900,136968583,906,906,906,906,0
|
|
20230906,133800,136968583,906,906,906,906,0
|
|
20230906,133700,136968583,906,906,906,906,39
|
|
20230906,133600,136933249,906,906,906,906,557
|
|
20230906,133500,136428607,906,906,906,906,0
|
|
20230906,133400,136428607,906,906,906,906,0
|
|
20230906,133300,136428607,906,906,906,906,0
|
|
20230906,133200,136428607,906,905,906,905,41
|
|
20230906,133100,136391500,905,905,905,905,1104
|
|
20230906,133000,135392380,905,905,905,905,3
|
|
20230906,132900,135389665,898,898,898,898,0
|
|
20230906,132800,135389665,898,898,898,898,0
|
|
20230906,132700,135389665,898,898,898,898,0
|
|
20230906,132600,135389665,898,898,898,898,0
|
|
20230906,132500,135389665,898,898,898,898,0
|
|
20230906,132400,135389665,898,898,898,898,0
|
|
20230906,132300,135389665,898,898,898,898,0
|
|
20230906,132200,135389665,898,898,898,898,6000
|
|
20230906,132100,130001665,898,898,898,898,0
|
|
20230906,132000,130001665,898,898,898,898,0
|
|
20230906,131900,130001665,898,900,900,898,5100
|
|
20230906,131800,125420120,900,901,906,900,5379
|
|
20230906,131700,120557356,900,900,900,900,0
|
|
20230906,131600,120557356,900,900,900,900,352
|
|
20230906,131500,120240556,900,900,900,900,648
|
|
20230906,131400,119657356,900,900,900,900,0
|
|
20230906,131300,119657356,900,900,900,900,0
|
|
20230906,131200,119657356,900,900,900,900,8
|
|
20230906,131100,119650156,900,900,900,900,0
|
|
20230906,131000,119650156,900,900,900,900,0
|
|
20230906,130900,119650156,900,900,900,900,992
|
|
20230906,130800,118757356,900,900,900,900,0
|
|
20230906,130700,118757356,900,900,900,900,0
|
|
20230906,130600,118757356,900,900,900,900,0
|
|
20230906,130500,118757356,900,900,900,900,0
|
|
20230906,130400,118757356,900,900,900,900,0
|
|
20230906,130300,118757356,900,900,900,900,0
|
|
20230906,130200,118757356,900,900,900,900,0
|
|
20230906,130100,118757356,900,900,900,900,0
|
|
20230906,130000,118757356,900,900,900,900,45
|
|
20230906,125900,118716856,901,901,901,901,0
|
|
20230906,125800,118716856,901,901,901,901,0
|
|
20230906,125700,118716856,901,901,901,901,388
|
|
20230906,125600,118367268,900,900,900,900,44
|
|
20230906,125500,118327668,900,900,900,900,35
|
|
20230906,125400,118296168,900,900,900,900,35
|
|
20230906,125300,118264668,900,901,901,900,1451
|
|
20230906,125200,116957352,901,901,901,901,35
|
|
20230906,125100,116925817,901,901,901,901,0
|
|
20230906,125000,116925817,901,901,901,901,0
|
|
20230906,124900,116925817,901,901,901,901,36
|
|
20230906,124800,116893381,901,901,901,901,0
|
|
20230906,124700,116893381,901,901,901,901,0
|
|
20230906,124600,116893381,901,901,901,901,36
|
|
20230906,124500,116860945,901,901,901,901,0
|
|
20230906,124400,116860945,901,901,901,901,0
|
|
20230906,124300,116860945,901,901,901,901,37
|
|
20230906,124200,116827608,902,902,902,902,200
|
|
20230906,124100,116647208,900,900,900,900,0
|
|
20230906,124000,116647208,900,900,900,900,0
|
|
20230906,123900,116647208,900,900,900,900,0
|
|
20230906,123800,116647208,900,900,900,900,0
|
|
20230906,123700,116647208,900,900,900,900,0
|
|
20230906,123600,116647208,900,900,900,900,0
|
|
20230906,123500,116647208,900,900,900,900,0
|
|
20230906,123400,116647208,900,900,900,900,44
|
|
20230906,123300,116607608,900,900,900,900,0
|
|
20230906,123200,116607608,900,901,901,900,300
|
|
20230906,123100,116337607,900,900,900,900,0
|
|
20230906,123000,116337607,900,900,900,900,0
|
|
20230906,122900,116337607,900,900,900,900,0
|
|
20230906,122800,116337607,900,900,900,900,0
|
|
20230906,122700,116337607,900,900,900,900,0
|
|
20230906,122600,116337607,900,900,900,900,0
|
|
20230906,122500,116337607,900,900,900,900,0
|
|
20230906,122400,116337607,900,900,900,900,0
|
|
20230906,122300,116337607,900,900,900,900,0
|
|
20230906,122200,116337607,900,901,901,900,6065
|
|
20230906,122100,110876871,901,901,901,901,0
|
|
20230906,122000,110876871,901,901,901,901,1350
|
|
20230906,121900,109660521,901,901,901,901,38
|
|
20230906,121800,109626283,901,902,902,901,211
|
|
20230906,121700,109435989,902,902,902,902,40
|
|
20230906,121600,109399909,902,902,902,902,0
|
|
20230906,121500,109399909,902,902,902,902,7
|
|
20230906,121400,109393595,902,901,902,901,50
|
|
20230906,121300,109348534,901,901,901,901,225
|
|
20230906,121200,109145809,901,901,901,901,45
|
|
20230906,121100,109105264,901,901,901,901,0
|
|
20230906,121000,109105264,901,901,901,901,0
|
|
20230906,120900,109105264,901,901,901,901,0
|
|
20230906,120800,109105264,901,901,901,901,0
|
|
20230906,120700,109105264,901,901,901,901,40
|
|
20230906,120600,109069224,902,902,902,902,0
|
|
20230906,120500,109069224,902,902,902,902,0
|
|
20230906,120400,109069224,902,902,902,902,0
|
|
20230906,120300,109069224,902,902,902,902,0
|
|
20230906,120200,109069224,902,902,902,902,40
|
|
20230906,120100,109033144,902,902,902,902,0
|
|
20230906,120000,109033144,902,902,902,902,0
|
|
20230906,115900,109033144,902,900,902,900,707
|
|
20230906,115800,108396250,897,897,897,897,0
|
|
20230906,115700,108396250,897,897,897,897,0
|
|
20230906,115600,108396250,897,897,897,897,32
|
|
20230906,115500,108367546,900,900,900,900,0
|
|
20230906,115400,108367546,900,899,900,899,1000
|
|
20230906,115300,107467963,899,899,899,899,0
|
|
20230906,115200,107467963,899,899,899,899,2761
|
|
20230906,115100,104985824,899,899,899,899,1400
|
|
20230906,115000,103727224,897,897,897,897,0
|
|
20230906,114900,103727224,897,897,897,897,30
|
|
20230906,114800,103700314,896,896,896,896,0
|
|
20230906,114700,103700314,896,899,899,896,5000
|
|
20230906,114600,99219069,899,899,899,899,46
|
|
20230906,114500,99177715,899,899,899,899,76
|
|
20230906,114400,99109391,900,899,900,899,1176
|
|
20230906,114300,98052166,899,899,899,899,0
|
|
20230906,114200,98052166,899,900,900,899,164
|
|
20230906,114100,97904608,899,899,899,899,42
|
|
20230906,114000,97866850,899,900,900,899,1050
|
|
20230906,113900,96921892,900,900,900,900,81
|
|
20230906,113800,96848992,899,899,899,899,43
|
|
20230906,113700,96810335,899,899,899,899,0
|
|
20230906,113600,96810335,899,899,899,899,0
|
|
20230906,113500,96810335,899,899,899,899,43
|
|
20230906,113400,96771678,899,899,899,899,5
|
|
20230906,113300,96767183,899,900,900,899,123
|
|
20230906,113200,96656484,899,899,899,899,44
|
|
20230906,113100,96616928,899,899,899,899,0
|
|
20230906,113000,96616928,899,899,899,899,0
|
|
20230906,112900,96616928,899,899,899,899,4
|
|
20230906,112800,96613332,899,899,899,899,1
|
|
20230906,112700,96612433,899,899,899,899,32
|
|
20230906,112600,96583665,899,899,899,899,0
|
|
20230906,112500,96583665,899,899,899,899,0
|
|
20230906,112400,96583665,899,899,899,899,122
|
|
20230906,112300,96473987,899,899,899,899,0
|
|
20230906,112200,96473987,899,899,899,899,40
|
|
20230906,112100,96438027,899,899,899,899,0
|
|
20230906,112000,96438027,899,899,899,899,0
|
|
20230906,111900,96438027,899,899,899,899,0
|
|
20230906,111800,96438027,899,901,901,899,6565
|
|
20230906,111700,90532536,901,901,901,901,11
|
|
20230906,111600,90522625,900,900,900,900,0
|
|
20230906,111500,90522625,900,900,900,900,961
|
|
20230906,111400,89657725,899,899,899,899,96
|
|
20230906,111300,89571421,899,899,899,899,48
|
|
20230906,111200,89528269,900,900,900,900,40
|
|
20230906,111100,89492269,900,899,900,899,2011
|
|
20230906,111000,87684370,900,900,900,900,120
|
|
20230906,110900,87576370,900,898,900,898,1443
|
|
20230906,110800,86277672,900,899,900,899,4512
|
|
20230906,110700,82216878,900,900,900,900,40
|
|
20230906,110600,82180878,900,897,900,897,142
|
|
20230906,110500,82053373,894,894,894,894,1
|
|
20230906,110400,82052479,898,897,898,897,30
|
|
20230906,110300,82025551,897,895,897,895,40
|
|
20230906,110200,81989693,893,895,895,893,1124
|
|
20230906,110100,80984269,895,895,895,895,126
|
|
20230906,110000,80871499,895,895,895,895,0
|
|
20230906,105900,80871499,895,895,895,895,20
|
|
20230906,105800,80853599,895,895,895,895,0
|
|
20230906,105700,80853599,895,895,895,895,122
|
|
20230906,105600,80744409,893,893,893,893,1400
|
|
20230906,105500,79494209,893,893,893,893,697
|
|
20230906,105400,78871788,893,893,893,893,0
|
|
20230906,105300,78871788,893,893,893,893,103
|
|
20230906,105200,78779809,893,893,893,893,40
|
|
20230906,105100,78744089,891,891,891,891,0
|
|
20230906,105000,78744089,891,895,895,891,5500
|
|
20230906,104900,73831721,894,894,894,894,0
|
|
20230906,104800,73831721,894,895,901,894,5223
|
|
20230906,104700,69159800,894,894,894,894,0
|
|
20230906,104600,69159800,894,899,899,894,7687
|
|
20230906,104500,62273724,900,900,900,900,3300
|
|
20230906,104400,59303724,900,900,900,900,0
|
|
20230906,104300,59303724,900,900,900,900,0
|
|
20230906,104200,59303724,900,900,900,900,80
|
|
20230906,104100,59231724,900,900,900,900,0
|
|
20230906,104000,59231724,900,900,900,900,0
|
|
20230906,103900,59231724,900,900,900,900,122
|
|
20230906,103800,59121924,897,897,897,897,0
|
|
20230906,103700,59121924,897,897,897,897,22
|
|
20230906,103600,59102190,897,897,897,897,0
|
|
20230906,103500,59102190,897,898,898,897,21
|
|
20230906,103400,59083333,897,897,897,897,1
|
|
20230906,103300,59082436,901,901,901,901,0
|
|
20230906,103200,59082436,901,901,901,901,300
|
|
20230906,103100,58812136,896,901,901,896,89
|
|
20230906,103000,58731952,896,899,901,895,450
|
|
20230906,102900,58327471,901,901,901,901,0
|
|
20230906,102800,58327471,901,900,901,900,1477
|
|
20230906,102700,56997694,900,900,900,900,1090
|
|
20230906,102600,56016694,900,900,900,900,500
|
|
20230906,102500,55566694,901,901,901,901,0
|
|
20230906,102400,55566694,901,901,901,901,0
|
|
20230906,102300,55566694,901,902,902,901,7420
|
|
20230906,102200,48879754,903,903,903,903,238
|
|
20230906,102100,48664840,900,900,900,900,0
|
|
20230906,102000,48664840,900,900,900,900,0
|
|
20230906,101900,48664840,900,904,904,900,7011
|
|
20230906,101800,42347123,904,904,904,904,40
|
|
20230906,101700,42310963,904,904,904,904,0
|
|
20230906,101600,42310963,904,904,904,904,80
|
|
20230906,101500,42238643,902,903,903,902,3000
|
|
20230906,101400,39531487,906,906,906,906,1921
|
|
20230906,101300,37791061,906,905,906,905,3236
|
|
20230906,101200,34860910,904,904,904,904,170
|
|
20230906,101100,34707230,903,903,903,903,2
|
|
20230906,101000,34705424,903,903,903,903,67
|
|
20230906,100900,34644923,903,903,903,903,0
|
|
20230906,100800,34644923,903,903,903,903,903
|
|
20230906,100700,33829514,903,904,904,903,775
|
|
20230906,100600,33128941,904,904,904,904,0
|
|
20230906,100500,33128941,904,904,904,904,0
|
|
20230906,100400,33128941,904,904,904,904,1
|
|
20230906,100300,33128037,905,904,905,904,11
|
|
20230906,100200,33118083,905,905,905,905,40
|
|
20230906,100100,33081883,905,905,905,905,1
|
|
20230906,100000,33080978,905,905,905,905,0
|
|
20230906,095900,33080978,905,905,905,905,99
|
|
20230906,095800,32991383,905,905,905,905,0
|
|
20230906,095700,32991383,905,904,905,904,618
|
|
20230906,095600,32432700,904,904,904,904,58
|
|
20230906,095500,32380268,904,904,904,904,200
|
|
20230906,095400,32199468,904,905,905,904,900
|
|
20230906,095300,31385768,905,905,905,905,548
|
|
20230906,095200,30889828,905,905,905,905,0
|
|
20230906,095100,30889828,905,906,906,905,541
|
|
20230906,095000,30399723,908,908,908,908,0
|
|
20230906,094900,30399723,908,908,908,908,0
|
|
20230906,094800,30399723,908,908,908,908,0
|
|
20230906,094700,30399723,908,908,908,908,40
|
|
20230906,094600,30363403,908,908,908,908,0
|
|
20230906,094500,30363403,908,908,908,908,0
|
|
20230906,094400,30363403,908,908,908,908,0
|
|
20230906,094300,30363403,908,908,908,908,30
|
|
20230906,094200,30336163,908,908,908,908,40
|
|
20230906,094100,30299843,908,906,908,905,120
|
|
20230906,094000,30191145,905,905,905,905,0
|
|
20230906,093900,30191145,905,905,905,905,0
|
|
20230906,093800,30191145,905,905,905,905,50
|
|
20230906,093700,30145895,905,905,905,905,0
|
|
20230906,093600,30145895,905,906,906,905,1376
|
|
20230906,093500,28900614,908,908,908,908,0
|
|
20230906,093400,28900614,908,908,908,908,96
|
|
20230906,093300,28813446,908,908,908,908,0
|
|
20230906,093200,28813446,908,908,908,908,41
|
|
20230906,093100,28776218,908,908,908,908,0
|
|
20230906,093000,28776218,908,908,908,908,0
|
|
20230906,092900,28776218,908,908,908,908,0
|
|
20230906,092800,28776218,908,908,908,908,0
|
|
20230906,092700,28776218,908,908,908,908,40
|
|
20230906,092600,28739898,909,909,909,909,0
|
|
20230906,092500,28739898,909,907,909,905,10664
|
|
20230906,092400,19047826,909,909,909,909,1
|
|
20230906,092300,19046917,909,909,909,909,0
|
|
20230906,092200,19046917,909,909,909,909,100
|
|
20230906,092100,18956017,907,907,907,907,0
|
|
20230906,092000,18956017,907,908,908,907,201
|
|
20230906,091900,18773691,909,908,909,908,53
|
|
20230906,091800,18725541,907,907,907,907,0
|
|
20230906,091700,18725541,907,907,907,907,0
|
|
20230906,091600,18725541,907,908,908,907,927
|
|
20230906,091500,17884717,907,908,908,907,887
|
|
20230906,091400,17079322,908,908,908,908,0
|
|
20230906,091300,17079322,908,911,911,908,832
|
|
20230906,091200,16321378,911,912,912,911,1785
|
|
20230906,091100,14694203,912,912,912,912,51
|
|
20230906,091000,14647691,912,911,912,911,217
|
|
20230906,090900,14449889,911,911,911,911,1
|
|
20230906,090800,14448978,906,907,911,906,4
|
|
20230906,090700,14445346,906,906,906,906,1
|
|
20230906,090600,14444440,906,907,912,906,2539
|
|
20230906,090500,12135004,907,907,910,907,1624
|
|
20230906,090400,10658667,907,907,907,907,1
|
|
20230906,090300,10657760,910,907,910,907,701
|
|
20230906,090200,10021950,907,910,910,907,6
|
|
20230906,090100,10016493,907,907,907,907,2212
|
|
20230906,090000,8010209,907,907,911,907,8831
|