575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183200,107173141,903,903,903,903,1060
|
|
20230908,183100,107173141,903,903,903,903,0
|
|
20230908,183000,107173141,903,903,903,903,0
|
|
20230908,182900,107173141,903,903,903,903,0
|
|
20230908,182800,107173141,903,903,903,903,0
|
|
20230908,182700,107173141,903,903,903,903,0
|
|
20230908,182600,107173141,903,903,903,903,0
|
|
20230908,182500,107173141,903,903,903,903,0
|
|
20230908,182400,107173141,903,903,903,903,0
|
|
20230908,182300,107173141,903,903,903,903,0
|
|
20230908,182200,107173141,903,903,903,903,0
|
|
20230908,182100,107173141,903,903,903,903,0
|
|
20230908,182000,107173141,903,903,903,903,0
|
|
20230908,181900,107173141,903,903,903,903,0
|
|
20230908,181800,107173141,903,903,903,903,0
|
|
20230908,181700,107173141,903,903,903,903,0
|
|
20230908,181600,107173141,903,903,903,903,0
|
|
20230908,181500,107173141,903,903,903,903,0
|
|
20230908,181400,107173141,903,903,903,903,0
|
|
20230908,181300,107173141,903,903,903,903,0
|
|
20230908,181200,107173141,903,903,903,903,0
|
|
20230908,181100,107173141,903,903,903,903,0
|
|
20230908,181000,107173141,903,903,903,903,0
|
|
20230908,180900,107173141,903,903,903,903,0
|
|
20230908,180800,107173141,903,903,903,903,0
|
|
20230908,180700,107173141,903,903,903,903,0
|
|
20230908,180600,107173141,903,903,903,903,0
|
|
20230908,180500,107173141,903,903,903,903,0
|
|
20230908,180400,107173141,903,903,903,903,0
|
|
20230908,180300,107173141,903,903,903,903,0
|
|
20230908,180200,107173141,903,903,903,903,1060
|
|
20230908,180100,107173141,903,903,903,903,0
|
|
20230908,180000,107173141,903,903,903,903,0
|
|
20230908,175900,107173141,903,903,903,903,0
|
|
20230908,175800,107173141,903,903,903,903,0
|
|
20230908,175700,107173141,903,903,903,903,0
|
|
20230908,175600,107173141,903,903,903,903,0
|
|
20230908,175500,107173141,903,903,903,903,0
|
|
20230908,175400,107173141,903,903,903,903,0
|
|
20230908,175300,107173141,903,903,903,903,0
|
|
20230908,175200,107173141,903,903,903,903,0
|
|
20230908,175100,107173141,903,903,903,903,0
|
|
20230908,175000,107173141,903,903,903,903,0
|
|
20230908,174900,107173141,903,903,903,903,0
|
|
20230908,174800,107173141,903,903,903,903,0
|
|
20230908,174700,107173141,903,903,903,903,0
|
|
20230908,174600,107173141,903,903,903,903,0
|
|
20230908,174500,107173141,903,903,903,903,0
|
|
20230908,174400,107173141,903,903,903,903,0
|
|
20230908,174300,107173141,903,903,903,903,0
|
|
20230908,174200,107173141,903,903,903,903,0
|
|
20230908,174100,107173141,903,903,903,903,0
|
|
20230908,174000,107173141,903,903,903,903,0
|
|
20230908,173900,107173141,903,903,903,903,0
|
|
20230908,173800,107173141,903,903,903,903,0
|
|
20230908,173700,107173141,903,903,903,903,0
|
|
20230908,173600,107173141,903,903,903,903,0
|
|
20230908,173500,107173141,903,903,903,903,0
|
|
20230908,173400,107173141,903,903,903,903,0
|
|
20230908,173300,107173141,903,903,903,903,0
|
|
20230908,173200,107173141,903,903,903,903,1060
|
|
20230908,173100,107173141,903,903,903,903,0
|
|
20230908,173000,107173141,903,903,903,903,0
|
|
20230908,172900,107173141,903,903,903,903,0
|
|
20230908,172800,107173141,903,903,903,903,0
|
|
20230908,172700,107173141,903,903,903,903,0
|
|
20230908,172600,107173141,903,903,903,903,0
|
|
20230908,172500,107173141,903,903,903,903,0
|
|
20230908,172400,107173141,903,903,903,903,0
|
|
20230908,172300,107173141,903,903,903,903,0
|
|
20230908,172200,107173141,903,903,903,903,0
|
|
20230908,172100,107173141,903,903,903,903,0
|
|
20230908,172000,107173141,903,903,903,903,0
|
|
20230908,171900,107173141,903,903,903,903,0
|
|
20230908,171800,107173141,903,903,903,903,0
|
|
20230908,171700,107173141,903,903,903,903,0
|
|
20230908,171600,107173141,903,903,903,903,0
|
|
20230908,171500,107173141,903,903,903,903,0
|
|
20230908,171400,107173141,903,903,903,903,0
|
|
20230908,171300,107173141,903,903,903,903,0
|
|
20230908,171200,107173141,903,903,903,903,0
|
|
20230908,171100,107173141,903,903,903,903,0
|
|
20230908,171000,107173141,903,903,903,903,0
|
|
20230908,170900,107173141,903,903,903,903,0
|
|
20230908,170800,107173141,903,903,903,903,0
|
|
20230908,170700,107173141,903,903,903,903,0
|
|
20230908,170600,107173141,903,903,903,903,0
|
|
20230908,170500,107173141,903,903,903,903,0
|
|
20230908,170400,107173141,903,903,903,903,0
|
|
20230908,170300,107173141,903,903,903,903,0
|
|
20230908,170200,107173141,903,903,903,903,1060
|
|
20230908,170100,107173141,903,903,903,903,0
|
|
20230908,170000,107173141,903,903,903,903,0
|
|
20230908,165900,107173141,903,903,903,903,0
|
|
20230908,165800,107173141,903,903,903,903,0
|
|
20230908,165700,107173141,903,903,903,903,0
|
|
20230908,165600,107173141,903,903,903,903,0
|
|
20230908,165500,107173141,903,903,903,903,0
|
|
20230908,165400,107173141,903,903,903,903,0
|
|
20230908,165300,107173141,903,903,903,903,0
|
|
20230908,165200,107173141,903,903,903,903,0
|
|
20230908,165100,107173141,903,903,903,903,0
|
|
20230908,165000,107173141,903,903,903,903,0
|
|
20230908,164900,107173141,903,903,903,903,0
|
|
20230908,164800,107173141,903,903,903,903,0
|
|
20230908,164700,107173141,903,903,903,903,0
|
|
20230908,164600,107173141,903,903,903,903,0
|
|
20230908,164500,107173141,903,903,903,903,0
|
|
20230908,164400,107173141,903,903,903,903,0
|
|
20230908,164300,107173141,903,903,903,903,0
|
|
20230908,164200,107173141,903,903,903,903,0
|
|
20230908,164100,107173141,903,903,903,903,0
|
|
20230908,164000,107173141,903,903,903,903,0
|
|
20230908,163900,107173141,903,903,903,903,0
|
|
20230908,163800,107173141,903,903,903,903,0
|
|
20230908,163700,107173141,903,903,903,903,0
|
|
20230908,163600,107173141,903,903,903,903,0
|
|
20230908,163500,107173141,903,903,903,903,0
|
|
20230908,163400,107173141,903,903,903,903,0
|
|
20230908,163300,107173141,903,903,903,903,0
|
|
20230908,163200,107173141,903,903,903,903,1060
|
|
20230908,163100,107173141,903,903,903,903,0
|
|
20230908,163000,107173141,903,903,903,903,0
|
|
20230908,162900,107173141,903,903,903,903,0
|
|
20230908,162800,107173141,903,903,903,903,0
|
|
20230908,162700,107173141,903,903,903,903,0
|
|
20230908,162600,107173141,903,903,903,903,0
|
|
20230908,162500,107173141,903,903,903,903,0
|
|
20230908,162400,107173141,903,903,903,903,0
|
|
20230908,162300,107173141,903,903,903,903,0
|
|
20230908,162200,107173141,903,903,903,903,0
|
|
20230908,162100,107173141,903,903,903,903,0
|
|
20230908,162000,107173141,903,903,903,903,0
|
|
20230908,161900,107173141,903,903,903,903,0
|
|
20230908,161800,107173141,903,903,903,903,0
|
|
20230908,161700,107173141,903,903,903,903,0
|
|
20230908,161600,107173141,903,903,903,903,0
|
|
20230908,161500,107173141,903,903,903,903,0
|
|
20230908,161400,107173141,903,903,903,903,0
|
|
20230908,161300,107173141,903,903,903,903,0
|
|
20230908,161200,107173141,903,903,903,903,0
|
|
20230908,161100,107173141,903,903,903,903,0
|
|
20230908,161000,107173141,903,903,903,903,0
|
|
20230908,160900,107173141,903,903,903,903,0
|
|
20230908,160800,107173141,903,903,903,903,0
|
|
20230908,160700,107173141,903,903,903,903,0
|
|
20230908,160600,107173141,903,903,903,903,0
|
|
20230908,160500,107173141,903,903,903,903,0
|
|
20230908,160400,107173141,903,903,903,903,0
|
|
20230908,160300,107173141,903,903,903,903,0
|
|
20230908,160200,107173141,903,903,903,903,1060
|
|
20230908,160100,107173141,903,903,903,903,0
|
|
20230908,160000,107173141,903,903,903,903,0
|
|
20230908,155900,107173141,903,903,903,903,0
|
|
20230908,155800,107173141,903,903,903,903,0
|
|
20230908,155700,107173141,903,903,903,903,0
|
|
20230908,155600,107173141,903,903,903,903,0
|
|
20230908,155500,107173141,903,903,903,903,0
|
|
20230908,155400,107173141,903,903,903,903,0
|
|
20230908,155300,107173141,903,903,903,903,0
|
|
20230908,155200,107173141,903,903,903,903,0
|
|
20230908,155100,107173141,903,903,903,903,0
|
|
20230908,155000,107173141,903,903,903,903,0
|
|
20230908,154900,107173141,903,903,903,903,0
|
|
20230908,154800,107173141,903,903,903,903,0
|
|
20230908,154700,107173141,903,903,903,903,0
|
|
20230908,154600,107173141,903,903,903,903,0
|
|
20230908,154500,107173141,903,903,903,903,0
|
|
20230908,154400,107173141,903,903,903,903,0
|
|
20230908,154300,107173141,903,903,903,903,0
|
|
20230908,154200,107173141,903,903,903,903,0
|
|
20230908,154100,107173141,903,903,903,903,0
|
|
20230908,154000,107173141,903,903,903,903,0
|
|
20230908,153900,107173141,903,903,903,903,0
|
|
20230908,153800,107173141,903,903,903,903,0
|
|
20230908,153700,107173141,903,903,903,903,0
|
|
20230908,153600,107173141,903,903,903,903,0
|
|
20230908,153500,107173141,903,903,903,903,0
|
|
20230908,153400,107173141,903,903,903,903,0
|
|
20230908,153300,107173141,903,903,903,903,0
|
|
20230908,153200,107173141,903,903,903,903,1060
|
|
20230908,153100,107173141,903,903,903,903,0
|
|
20230908,153000,107173141,903,903,903,903,1060
|
|
20230908,152900,106215961,903,903,903,903,0
|
|
20230908,152800,106215961,903,903,903,903,0
|
|
20230908,152700,106215961,903,903,903,903,0
|
|
20230908,152600,106215961,903,903,903,903,0
|
|
20230908,152500,106215961,903,903,903,903,0
|
|
20230908,152400,106215961,903,903,903,903,0
|
|
20230908,152300,106215961,903,903,903,903,0
|
|
20230908,152200,106215961,903,903,903,903,0
|
|
20230908,152100,106215961,903,903,903,903,0
|
|
20230908,152000,106215961,903,903,903,903,0
|
|
20230908,151900,106215961,903,904,905,903,78
|
|
20230908,151800,106145463,905,905,905,905,37
|
|
20230908,151700,106111978,905,904,905,903,3513
|
|
20230908,151600,102932722,905,904,905,904,37
|
|
20230908,151500,102899257,905,904,905,904,68
|
|
20230908,151400,102837747,905,904,905,904,496
|
|
20230908,151300,102388965,905,905,905,905,37
|
|
20230908,151200,102355480,901,905,905,901,62
|
|
20230908,151100,102299470,901,904,905,901,2579
|
|
20230908,151000,99973108,905,903,905,903,37
|
|
20230908,150900,99939625,905,904,905,904,37
|
|
20230908,150800,99906145,905,904,905,904,60
|
|
20230908,150700,99851847,905,904,905,904,37
|
|
20230908,150600,99818366,902,904,905,902,92
|
|
20230908,150500,99735281,905,904,905,904,59
|
|
20230908,150400,99681896,905,904,905,904,37
|
|
20230908,150300,99648425,904,904,905,904,38
|
|
20230908,150200,99614045,905,904,905,904,595
|
|
20230908,150100,99075574,905,904,905,904,37
|
|
20230908,150000,99042091,905,904,905,904,37
|
|
20230908,145900,99008608,905,904,905,904,60
|
|
20230908,145800,98954310,905,904,905,904,37
|
|
20230908,145700,98920828,905,904,905,904,37
|
|
20230908,145600,98887344,905,904,905,904,60
|
|
20230908,145500,98833047,905,904,905,904,37
|
|
20230908,145400,98799563,905,904,905,904,37
|
|
20230908,145300,98766081,905,905,905,904,62
|
|
20230908,145200,98709975,905,904,905,904,37
|
|
20230908,145100,98676504,905,905,905,905,37
|
|
20230908,145000,98643019,905,905,905,905,59
|
|
20230908,144900,98589624,905,905,905,905,37
|
|
20230908,144800,98556139,905,905,905,905,37
|
|
20230908,144700,98522654,905,905,905,905,60
|
|
20230908,144600,98468354,905,905,905,905,37
|
|
20230908,144500,98434869,905,903,905,903,37
|
|
20230908,144400,98401441,903,903,903,903,60
|
|
20230908,144300,98347261,903,903,903,903,0
|
|
20230908,144200,98347261,903,903,903,903,0
|
|
20230908,144100,98347261,903,903,903,903,483
|
|
20230908,144000,97911112,903,903,903,903,0
|
|
20230908,143900,97911112,903,903,903,903,20
|
|
20230908,143800,97893052,903,903,903,903,23
|
|
20230908,143700,97872283,903,903,903,903,37
|
|
20230908,143600,97838872,903,903,903,903,45
|
|
20230908,143500,97798237,902,902,902,902,0
|
|
20230908,143400,97798237,902,902,902,902,0
|
|
20230908,143300,97798237,902,902,902,902,0
|
|
20230908,143200,97798237,902,902,902,902,20
|
|
20230908,143100,97780197,902,902,902,902,30
|
|
20230908,143000,97753137,902,902,902,902,55
|
|
20230908,142900,97703527,902,902,902,902,895
|
|
20230908,142800,96896237,902,902,902,902,0
|
|
20230908,142700,96896237,902,902,902,902,0
|
|
20230908,142600,96896237,902,902,902,902,0
|
|
20230908,142500,96896237,902,902,902,902,0
|
|
20230908,142400,96896237,902,902,902,902,10
|
|
20230908,142300,96887217,902,902,902,902,38
|
|
20230908,142200,96852941,902,902,902,902,0
|
|
20230908,142100,96852941,902,902,902,902,140
|
|
20230908,142000,96726661,901,901,901,901,0
|
|
20230908,141900,96726661,901,901,901,901,0
|
|
20230908,141800,96726661,901,901,901,901,1700
|
|
20230908,141700,95194961,902,902,902,902,35
|
|
20230908,141600,95163391,902,902,902,902,226
|
|
20230908,141500,94959539,902,902,902,902,561
|
|
20230908,141400,94453517,901,901,901,901,0
|
|
20230908,141300,94453517,901,901,901,901,0
|
|
20230908,141200,94453517,901,901,901,901,0
|
|
20230908,141100,94453517,901,902,902,901,212
|
|
20230908,141000,94262482,902,902,902,902,0
|
|
20230908,140900,94262482,902,902,902,902,0
|
|
20230908,140800,94262482,902,903,903,902,1011
|
|
20230908,140700,93350537,903,903,903,903,185
|
|
20230908,140600,93183482,903,903,903,903,301
|
|
20230908,140500,92911679,902,902,902,902,0
|
|
20230908,140400,92911679,902,902,902,902,10
|
|
20230908,140300,92902659,903,903,903,903,0
|
|
20230908,140200,92902659,903,904,904,903,224
|
|
20230908,140100,92700363,904,904,904,904,0
|
|
20230908,140000,92700363,904,904,904,904,100
|
|
20230908,135900,92609963,904,903,904,903,24
|
|
20230908,135800,92588270,904,904,904,904,0
|
|
20230908,135700,92588270,904,904,904,904,0
|
|
20230908,135600,92588270,904,903,904,903,189
|
|
20230908,135500,92417433,901,901,901,901,0
|
|
20230908,135400,92417433,901,901,901,901,0
|
|
20230908,135300,92417433,901,901,901,901,0
|
|
20230908,135200,92417433,901,901,901,901,0
|
|
20230908,135100,92417433,901,902,902,901,527
|
|
20230908,135000,91942551,902,902,902,902,0
|
|
20230908,134900,91942551,902,903,903,902,473
|
|
20230908,134800,91515743,904,904,904,904,0
|
|
20230908,134700,91515743,904,904,904,904,24
|
|
20230908,134600,91494047,904,904,904,904,0
|
|
20230908,134500,91494047,904,904,904,904,0
|
|
20230908,134400,91494047,904,904,904,904,60
|
|
20230908,134300,91439807,904,904,904,904,0
|
|
20230908,134200,91439807,904,904,904,904,0
|
|
20230908,134100,91439807,904,904,904,904,10
|
|
20230908,134000,91430767,904,904,904,904,20
|
|
20230908,133900,91412687,904,904,904,904,0
|
|
20230908,133800,91412687,904,904,904,904,6
|
|
20230908,133700,91407263,904,904,904,904,104
|
|
20230908,133600,91313247,904,905,905,904,55
|
|
20230908,133500,91263502,905,905,905,905,0
|
|
20230908,133400,91263502,905,905,905,905,0
|
|
20230908,133300,91263502,905,905,905,905,0
|
|
20230908,133200,91263502,905,905,905,905,67
|
|
20230908,133100,91202867,905,905,905,905,9
|
|
20230908,133000,91194722,902,904,904,902,400
|
|
20230908,132900,90833829,904,904,904,904,0
|
|
20230908,132800,90833829,904,904,904,904,0
|
|
20230908,132700,90833829,904,904,904,904,0
|
|
20230908,132600,90833829,904,904,904,904,9
|
|
20230908,132500,90825693,904,904,904,904,3
|
|
20230908,132400,90822981,904,904,904,904,11
|
|
20230908,132300,90813037,902,902,902,902,0
|
|
20230908,132200,90813037,902,902,902,902,0
|
|
20230908,132100,90813037,902,903,903,902,467
|
|
20230908,132000,90391756,903,903,903,903,0
|
|
20230908,131900,90391756,903,903,903,903,0
|
|
20230908,131800,90391756,903,903,903,903,371
|
|
20230908,131700,90056743,903,903,903,903,0
|
|
20230908,131600,90056743,903,903,903,903,0
|
|
20230908,131500,90056743,903,903,903,903,0
|
|
20230908,131400,90056743,903,903,903,903,0
|
|
20230908,131300,90056743,903,903,903,903,0
|
|
20230908,131200,90056743,903,903,903,903,0
|
|
20230908,131100,90056743,903,903,903,903,23
|
|
20230908,131000,90035974,903,903,903,903,0
|
|
20230908,130900,90035974,903,903,903,903,0
|
|
20230908,130800,90035974,903,903,903,903,24
|
|
20230908,130700,90014302,903,904,904,903,30
|
|
20230908,130600,89987185,905,905,905,905,0
|
|
20230908,130500,89987185,905,905,905,905,24
|
|
20230908,130400,89965465,906,905,906,905,115
|
|
20230908,130300,89861303,905,905,905,905,2
|
|
20230908,130200,89859493,902,902,902,902,15
|
|
20230908,130100,89845963,902,902,902,902,0
|
|
20230908,130000,89845963,902,902,902,902,26
|
|
20230908,125900,89822511,901,901,901,901,0
|
|
20230908,125800,89822511,901,901,901,901,0
|
|
20230908,125700,89822511,901,901,901,901,0
|
|
20230908,125600,89822511,901,901,901,901,5
|
|
20230908,125500,89818006,901,901,901,901,0
|
|
20230908,125400,89818006,901,901,901,901,5
|
|
20230908,125300,89813501,901,902,902,901,155
|
|
20230908,125200,89673822,902,902,902,902,0
|
|
20230908,125100,89673822,902,902,902,902,0
|
|
20230908,125000,89673822,902,902,902,902,24
|
|
20230908,124900,89652174,902,902,902,902,0
|
|
20230908,124800,89652174,902,902,902,902,100
|
|
20230908,124700,89561974,902,902,902,902,24
|
|
20230908,124600,89540326,902,902,902,902,1
|
|
20230908,124500,89539424,900,900,900,900,0
|
|
20230908,124400,89539424,900,900,900,900,3
|
|
20230908,124300,89536724,900,900,900,900,1
|
|
20230908,124200,89535824,898,898,898,898,0
|
|
20230908,124100,89535824,898,898,898,898,0
|
|
20230908,124000,89535824,898,898,898,898,0
|
|
20230908,123900,89535824,898,898,898,898,0
|
|
20230908,123800,89535824,898,898,898,898,1
|
|
20230908,123700,89534926,898,898,898,898,162
|
|
20230908,123600,89389450,899,899,899,899,7
|
|
20230908,123500,89383157,896,896,896,896,0
|
|
20230908,123400,89383157,896,896,896,896,0
|
|
20230908,123300,89383157,896,896,896,896,0
|
|
20230908,123200,89383157,896,896,896,896,0
|
|
20230908,123100,89383157,896,896,896,896,0
|
|
20230908,123000,89383157,896,896,896,896,0
|
|
20230908,122900,89383157,896,896,896,896,141
|
|
20230908,122800,89256821,896,896,896,896,0
|
|
20230908,122700,89256821,896,896,896,896,284
|
|
20230908,122600,89002357,896,896,896,896,24
|
|
20230908,122500,88980853,896,896,896,896,0
|
|
20230908,122400,88980853,896,896,896,896,0
|
|
20230908,122300,88980853,896,896,896,896,24
|
|
20230908,122200,88959349,896,896,896,896,0
|
|
20230908,122100,88959349,896,896,896,896,59
|
|
20230908,122000,88906485,893,894,894,893,100
|
|
20230908,121900,88817178,893,893,893,893,0
|
|
20230908,121800,88817178,893,894,894,893,200
|
|
20230908,121700,88638565,893,893,893,893,0
|
|
20230908,121600,88638565,893,893,893,893,0
|
|
20230908,121500,88638565,893,893,893,893,339
|
|
20230908,121400,88335838,896,896,896,896,24
|
|
20230908,121300,88314334,896,896,896,896,0
|
|
20230908,121200,88314334,896,896,896,896,0
|
|
20230908,121100,88314334,896,895,896,895,24
|
|
20230908,121000,88292842,896,896,896,896,0
|
|
20230908,120900,88292842,896,896,896,896,0
|
|
20230908,120800,88292842,896,896,896,896,24
|
|
20230908,120700,88271338,896,896,896,896,0
|
|
20230908,120600,88271338,896,896,896,896,0
|
|
20230908,120500,88271338,896,896,896,896,24
|
|
20230908,120400,88249834,896,896,896,896,0
|
|
20230908,120300,88249834,896,896,896,896,0
|
|
20230908,120200,88249834,896,896,896,896,24
|
|
20230908,120100,88228330,896,896,896,896,0
|
|
20230908,120000,88228330,896,893,896,892,2518
|
|
20230908,115900,85981628,893,893,893,893,1358
|
|
20230908,115800,84768934,893,893,893,893,0
|
|
20230908,115700,84768934,893,893,893,893,0
|
|
20230908,115600,84768934,893,893,893,893,2000
|
|
20230908,115500,82982934,893,893,893,893,87
|
|
20230908,115400,82905243,893,893,893,893,0
|
|
20230908,115300,82905243,893,893,893,893,0
|
|
20230908,115200,82905243,893,893,893,893,0
|
|
20230908,115100,82905243,893,893,893,893,0
|
|
20230908,115000,82905243,893,893,893,893,15
|
|
20230908,114900,82891848,893,893,893,893,0
|
|
20230908,114800,82891848,893,893,893,893,466
|
|
20230908,114700,82475710,892,894,894,892,13226
|
|
20230908,114600,70668140,893,895,895,893,6249
|
|
20230908,114500,65083063,895,896,896,895,4499
|
|
20230908,114400,61055493,896,896,896,896,10
|
|
20230908,114300,61046533,896,896,896,896,1
|
|
20230908,114200,61045637,896,896,896,896,15
|
|
20230908,114100,61032197,895,895,895,895,0
|
|
20230908,114000,61032197,895,895,895,895,1
|
|
20230908,113900,61031302,895,895,895,895,0
|
|
20230908,113800,61031302,895,895,895,895,10
|
|
20230908,113700,61022352,894,894,894,894,0
|
|
20230908,113600,61022352,894,894,894,894,0
|
|
20230908,113500,61022352,894,894,894,894,0
|
|
20230908,113400,61022352,894,894,894,894,0
|
|
20230908,113300,61022352,894,894,894,894,0
|
|
20230908,113200,61022352,894,899,899,894,1300
|
|
20230908,113100,59858496,899,899,899,899,0
|
|
20230908,113000,59858496,899,899,899,899,0
|
|
20230908,112900,59858496,899,899,899,899,24
|
|
20230908,112800,59836920,899,899,899,899,0
|
|
20230908,112700,59836920,899,899,899,899,77
|
|
20230908,112600,59767697,900,900,900,900,24
|
|
20230908,112500,59746097,900,900,900,900,506
|
|
20230908,112400,59290697,902,902,902,902,286
|
|
20230908,112300,59032725,906,906,906,906,24
|
|
20230908,112200,59010981,906,906,906,906,1068
|
|
20230908,112100,58043373,906,906,906,906,30
|
|
20230908,112000,58016193,907,907,907,907,24
|
|
20230908,111900,57994425,907,907,907,907,0
|
|
20230908,111800,57994425,907,908,908,907,2451
|
|
20230908,111700,55770944,909,909,909,909,24
|
|
20230908,111600,55749128,909,909,909,909,0
|
|
20230908,111500,55749128,909,909,909,909,0
|
|
20230908,111400,55749128,909,909,909,909,24
|
|
20230908,111300,55727312,909,909,909,909,0
|
|
20230908,111200,55727312,909,909,909,909,0
|
|
20230908,111100,55727312,909,909,909,909,24
|
|
20230908,111000,55705496,909,909,909,909,200
|
|
20230908,110900,55523696,908,908,908,908,0
|
|
20230908,110800,55523696,908,908,908,908,0
|
|
20230908,110700,55523696,908,908,908,908,3582
|
|
20230908,110600,52271240,910,908,910,908,1242
|
|
20230908,110500,51143260,909,909,910,909,1659
|
|
20230908,110400,49635225,909,908,909,908,951
|
|
20230908,110300,48771667,908,908,908,908,0
|
|
20230908,110200,48771667,908,908,908,908,24
|
|
20230908,110100,48749875,908,908,908,908,0
|
|
20230908,110000,48749875,908,908,908,908,2
|
|
20230908,105900,48748059,906,906,906,906,0
|
|
20230908,105800,48748059,906,906,906,906,1000
|
|
20230908,105700,47842059,908,908,908,908,0
|
|
20230908,105600,47842059,908,908,908,908,24
|
|
20230908,105500,47820267,908,908,908,908,0
|
|
20230908,105400,47820267,908,908,908,907,938
|
|
20230908,105300,46969063,907,907,907,907,271
|
|
20230908,105200,46723266,907,907,907,907,29
|
|
20230908,105100,46696963,907,907,908,907,1693
|
|
20230908,105000,45160412,906,907,907,906,281
|
|
20230908,104900,44905745,907,906,907,906,599
|
|
20230908,104800,44363023,906,906,906,906,29
|
|
20230908,104700,44336749,907,906,907,906,1294
|
|
20230908,104600,43163611,902,902,902,902,0
|
|
20230908,104500,43163611,902,902,902,902,0
|
|
20230908,104400,43163611,902,906,907,902,1025
|
|
20230908,104300,42234221,906,906,906,906,551
|
|
20230908,104200,41735015,906,906,906,906,2
|
|
20230908,104100,41733203,907,899,907,899,1523
|
|
20230908,104000,40363010,899,899,899,899,0
|
|
20230908,103900,40363010,899,899,899,899,25
|
|
20230908,103800,40340535,899,899,899,899,24
|
|
20230908,103700,40318959,899,899,899,899,28
|
|
20230908,103600,40293787,899,899,899,899,0
|
|
20230908,103500,40293787,899,899,899,899,24
|
|
20230908,103400,40272211,899,898,899,898,1598
|
|
20230908,103300,38836607,898,895,898,895,1277
|
|
20230908,103200,37691840,892,892,892,892,0
|
|
20230908,103100,37691840,892,892,892,892,0
|
|
20230908,103000,37691840,892,892,892,892,1000
|
|
20230908,102900,36799840,892,892,892,891,3000
|
|
20230908,102800,34124217,891,891,891,891,0
|
|
20230908,102700,34124217,891,891,891,891,0
|
|
20230908,102600,34124217,891,891,891,891,0
|
|
20230908,102500,34124217,891,891,891,891,0
|
|
20230908,102400,34124217,891,891,891,891,0
|
|
20230908,102300,34124217,891,891,891,891,0
|
|
20230908,102200,34124217,891,891,891,891,0
|
|
20230908,102100,34124217,891,891,891,891,0
|
|
20230908,102000,34124217,891,891,891,891,0
|
|
20230908,101900,34124217,891,891,891,891,0
|
|
20230908,101800,34124217,891,891,891,891,0
|
|
20230908,101700,34124217,891,895,895,891,1029
|
|
20230908,101600,33203282,895,895,895,895,0
|
|
20230908,101500,33203282,895,895,895,895,0
|
|
20230908,101400,33203282,895,895,895,895,270
|
|
20230908,101300,32961632,891,891,891,891,0
|
|
20230908,101200,32961632,891,891,891,891,0
|
|
20230908,101100,32961632,891,891,891,891,0
|
|
20230908,101000,32961632,891,891,891,891,20
|
|
20230908,100900,32943812,895,895,895,895,0
|
|
20230908,100800,32943812,895,895,895,895,24
|
|
20230908,100700,32922332,895,895,895,895,0
|
|
20230908,100600,32922332,895,895,895,895,0
|
|
20230908,100500,32922332,895,895,895,895,24
|
|
20230908,100400,32900852,895,895,895,895,0
|
|
20230908,100300,32900852,895,895,895,895,0
|
|
20230908,100200,32900852,895,895,895,895,24
|
|
20230908,100100,32879372,895,892,895,892,331
|
|
20230908,100000,32583535,892,892,892,892,0
|
|
20230908,095900,32583535,892,892,892,892,24
|
|
20230908,095800,32562127,892,892,892,892,0
|
|
20230908,095700,32562127,892,892,892,892,10
|
|
20230908,095600,32553207,891,893,893,891,25
|
|
20230908,095500,32530884,893,893,893,893,0
|
|
20230908,095400,32530884,893,893,893,893,24
|
|
20230908,095300,32509452,893,893,893,893,0
|
|
20230908,095200,32509452,893,893,893,893,299
|
|
20230908,095100,32242445,894,895,895,894,2265
|
|
20230908,095000,30215300,897,897,897,897,24
|
|
20230908,094900,30193772,897,897,897,897,0
|
|
20230908,094800,30193772,897,897,897,897,0
|
|
20230908,094700,30193772,897,897,897,897,24
|
|
20230908,094600,30172244,897,897,897,897,0
|
|
20230908,094500,30172244,897,897,897,897,0
|
|
20230908,094400,30172244,897,896,897,896,24
|
|
20230908,094300,30150726,897,897,897,897,100
|
|
20230908,094200,30061026,895,895,895,895,0
|
|
20230908,094100,30061026,895,895,895,895,24
|
|
20230908,094000,30039546,895,895,895,895,25
|
|
20230908,093900,30017171,897,897,897,897,0
|
|
20230908,093800,30017171,897,897,897,897,24
|
|
20230908,093700,29995643,897,897,897,897,1
|
|
20230908,093600,29994746,897,897,897,897,0
|
|
20230908,093500,29994746,897,897,897,897,1725
|
|
20230908,093400,28447421,893,893,893,893,0
|
|
20230908,093300,28447421,893,893,893,893,0
|
|
20230908,093200,28447421,893,893,893,893,0
|
|
20230908,093100,28447421,893,894,894,893,100
|
|
20230908,093000,28358070,897,897,897,897,1
|
|
20230908,092900,28357173,897,897,897,897,28
|
|
20230908,092800,28332057,897,897,897,897,1
|
|
20230908,092700,28331160,897,897,897,897,0
|
|
20230908,092600,28331160,897,897,897,897,2
|
|
20230908,092500,28329366,888,904,911,888,9006
|
|
20230908,092400,20245458,905,903,905,903,502
|
|
20230908,092300,19791426,903,903,903,903,93
|
|
20230908,092200,19707447,905,897,905,895,2353
|
|
20230908,092100,17600494,895,904,904,895,1000
|
|
20230908,092000,16700936,904,906,907,904,524
|
|
20230908,091900,16227178,907,907,907,907,0
|
|
20230908,091800,16227178,907,907,907,907,6
|
|
20230908,091700,16221736,903,903,903,903,765
|
|
20230908,091600,15530941,903,903,903,903,5
|
|
20230908,091500,15526426,903,902,903,902,2
|
|
20230908,091400,15524621,902,902,902,902,24
|
|
20230908,091300,15502973,902,902,902,902,0
|
|
20230908,091200,15502973,902,895,902,895,4392
|
|
20230908,091100,11572126,901,902,902,901,251
|
|
20230908,091000,11345753,902,902,902,902,110
|
|
20230908,090900,11246533,902,902,902,902,139
|
|
20230908,090800,11121155,901,901,901,901,4554
|
|
20230908,090700,7018001,891,897,897,891,1073
|
|
20230908,090600,6055886,902,902,902,902,0
|
|
20230908,090500,6055886,902,903,903,891,1185
|
|
20230908,090400,4997762,891,891,891,891,0
|
|
20230908,090300,4997762,891,899,899,890,150
|
|
20230908,090200,4863717,899,896,899,896,196
|
|
20230908,090100,4687681,896,899,899,896,109
|
|
20230908,090000,4589717,899,891,899,891,5151
|