600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185700,586663403,968,968,968,968,15396
|
|
20230911,185600,586663403,968,968,968,968,0
|
|
20230911,185500,586663403,968,968,968,968,0
|
|
20230911,185400,586663403,968,968,968,968,0
|
|
20230911,185300,586663403,968,968,968,968,0
|
|
20230911,185200,586663403,968,968,968,968,0
|
|
20230911,185100,586663403,968,968,968,968,0
|
|
20230911,185000,586663403,968,968,968,968,0
|
|
20230911,184900,586663403,968,968,968,968,0
|
|
20230911,184800,586663403,968,968,968,968,0
|
|
20230911,184700,586663403,968,968,968,968,0
|
|
20230911,184600,586663403,968,968,968,968,0
|
|
20230911,184500,586663403,968,968,968,968,0
|
|
20230911,184400,586663403,968,968,968,968,0
|
|
20230911,184300,586663403,968,968,968,968,0
|
|
20230911,184200,586663403,968,968,968,968,0
|
|
20230911,184100,586663403,968,968,968,968,0
|
|
20230911,184000,586663403,968,968,968,968,0
|
|
20230911,183900,586663403,968,968,968,968,0
|
|
20230911,183800,586663403,968,968,968,968,0
|
|
20230911,183700,586663403,968,968,968,968,0
|
|
20230911,183600,586663403,968,968,968,968,0
|
|
20230911,183500,586663403,968,968,968,968,0
|
|
20230911,183400,586663403,968,968,968,968,0
|
|
20230911,183300,586663403,968,968,968,968,0
|
|
20230911,183200,586663403,968,968,968,968,0
|
|
20230911,183100,586663403,968,968,968,968,0
|
|
20230911,183000,586663403,968,968,968,968,0
|
|
20230911,182900,586663403,968,968,968,968,0
|
|
20230911,182800,586663403,968,968,968,968,0
|
|
20230911,182700,586663403,968,968,968,968,15396
|
|
20230911,182600,586663403,968,968,968,968,0
|
|
20230911,182500,586663403,968,968,968,968,0
|
|
20230911,182400,586663403,968,968,968,968,0
|
|
20230911,182300,586663403,968,968,968,968,0
|
|
20230911,182200,586663403,968,968,968,968,0
|
|
20230911,182100,586663403,968,968,968,968,0
|
|
20230911,182000,586663403,968,968,968,968,0
|
|
20230911,181900,586663403,968,968,968,968,0
|
|
20230911,181800,586663403,968,968,968,968,0
|
|
20230911,181700,586663403,968,968,968,968,0
|
|
20230911,181600,586663403,968,968,968,968,0
|
|
20230911,181500,586663403,968,968,968,968,0
|
|
20230911,181400,586663403,968,968,968,968,0
|
|
20230911,181300,586663403,968,968,968,968,0
|
|
20230911,181200,586663403,968,968,968,968,0
|
|
20230911,181100,586663403,968,968,968,968,0
|
|
20230911,181000,586663403,968,968,968,968,0
|
|
20230911,180900,586663403,968,968,968,968,0
|
|
20230911,180800,586663403,968,968,968,968,0
|
|
20230911,180700,586663403,968,968,968,968,0
|
|
20230911,180600,586663403,968,968,968,968,0
|
|
20230911,180500,586663403,968,968,968,968,0
|
|
20230911,180400,586663403,968,968,968,968,0
|
|
20230911,180300,586663403,968,968,968,968,0
|
|
20230911,180200,586663403,968,968,968,968,0
|
|
20230911,180100,586663403,968,968,968,968,0
|
|
20230911,180000,586663403,968,968,968,968,0
|
|
20230911,175900,586663403,968,968,968,968,0
|
|
20230911,175800,586663403,968,968,968,968,0
|
|
20230911,175700,586663403,968,968,968,968,15396
|
|
20230911,175600,586663403,968,968,968,968,0
|
|
20230911,175500,586663403,968,968,968,968,0
|
|
20230911,175400,586663403,968,968,968,968,0
|
|
20230911,175300,586663403,968,968,968,968,0
|
|
20230911,175200,586663403,968,968,968,968,0
|
|
20230911,175100,586663403,968,968,968,968,0
|
|
20230911,175000,586663403,968,968,968,968,0
|
|
20230911,174900,586663403,968,968,968,968,0
|
|
20230911,174800,586663403,968,968,968,968,0
|
|
20230911,174700,586663403,968,968,968,968,0
|
|
20230911,174600,586663403,968,968,968,968,0
|
|
20230911,174500,586663403,968,968,968,968,0
|
|
20230911,174400,586663403,968,968,968,968,0
|
|
20230911,174300,586663403,968,968,968,968,0
|
|
20230911,174200,586663403,968,968,968,968,0
|
|
20230911,174100,586663403,968,968,968,968,0
|
|
20230911,174000,586663403,968,968,968,968,0
|
|
20230911,173900,586663403,968,968,968,968,0
|
|
20230911,173800,586663403,968,968,968,968,0
|
|
20230911,173700,586663403,968,968,968,968,0
|
|
20230911,173600,586663403,968,968,968,968,0
|
|
20230911,173500,586663403,968,968,968,968,0
|
|
20230911,173400,586663403,968,968,968,968,0
|
|
20230911,173300,586663403,968,968,968,968,0
|
|
20230911,173200,586663403,968,968,968,968,0
|
|
20230911,173100,586663403,968,968,968,968,0
|
|
20230911,173000,586663403,968,968,968,968,0
|
|
20230911,172900,586663403,968,968,968,968,0
|
|
20230911,172800,586663403,968,968,968,968,0
|
|
20230911,172700,586663403,968,968,968,968,15396
|
|
20230911,172600,586663403,968,968,968,968,0
|
|
20230911,172500,586663403,968,968,968,968,0
|
|
20230911,172400,586663403,968,968,968,968,0
|
|
20230911,172300,586663403,968,968,968,968,0
|
|
20230911,172200,586663403,968,968,968,968,0
|
|
20230911,172100,586663403,968,968,968,968,0
|
|
20230911,172000,586663403,968,968,968,968,0
|
|
20230911,171900,586663403,968,968,968,968,0
|
|
20230911,171800,586663403,968,968,968,968,0
|
|
20230911,171700,586663403,968,968,968,968,0
|
|
20230911,171600,586663403,968,968,968,968,0
|
|
20230911,171500,586663403,968,968,968,968,0
|
|
20230911,171400,586663403,968,968,968,968,0
|
|
20230911,171300,586663403,968,968,968,968,0
|
|
20230911,171200,586663403,968,968,968,968,0
|
|
20230911,171100,586663403,968,968,968,968,0
|
|
20230911,171000,586663403,968,968,968,968,0
|
|
20230911,170900,586663403,968,968,968,968,0
|
|
20230911,170800,586663403,968,968,968,968,0
|
|
20230911,170700,586663403,968,968,968,968,0
|
|
20230911,170600,586663403,968,968,968,968,0
|
|
20230911,170500,586663403,968,968,968,968,0
|
|
20230911,170400,586663403,968,968,968,968,0
|
|
20230911,170300,586663403,968,968,968,968,0
|
|
20230911,170200,586663403,968,968,968,968,0
|
|
20230911,170100,586663403,968,968,968,968,0
|
|
20230911,170000,586663403,968,968,968,968,0
|
|
20230911,165900,586663403,968,968,968,968,0
|
|
20230911,165800,586663403,968,968,968,968,0
|
|
20230911,165700,586663403,968,968,968,968,15396
|
|
20230911,165600,586663403,968,968,968,968,0
|
|
20230911,165500,586663403,968,968,968,968,0
|
|
20230911,165400,586663403,968,968,968,968,0
|
|
20230911,165300,586663403,968,968,968,968,0
|
|
20230911,165200,586663403,968,968,968,968,0
|
|
20230911,165100,586663403,968,968,968,968,0
|
|
20230911,165000,586663403,968,968,968,968,0
|
|
20230911,164900,586663403,968,968,968,968,0
|
|
20230911,164800,586663403,968,968,968,968,0
|
|
20230911,164700,586663403,968,968,968,968,0
|
|
20230911,164600,586663403,968,968,968,968,0
|
|
20230911,164500,586663403,968,968,968,968,0
|
|
20230911,164400,586663403,968,968,968,968,0
|
|
20230911,164300,586663403,968,968,968,968,0
|
|
20230911,164200,586663403,968,968,968,968,0
|
|
20230911,164100,586663403,968,968,968,968,0
|
|
20230911,164000,586663403,968,968,968,968,0
|
|
20230911,163900,586663403,968,968,968,968,0
|
|
20230911,163800,586663403,968,968,968,968,0
|
|
20230911,163700,586663403,968,968,968,968,0
|
|
20230911,163600,586663403,968,968,968,968,0
|
|
20230911,163500,586663403,968,968,968,968,0
|
|
20230911,163400,586663403,968,968,968,968,0
|
|
20230911,163300,586663403,968,968,968,968,0
|
|
20230911,163200,586663403,968,968,968,968,0
|
|
20230911,163100,586663403,968,968,968,968,0
|
|
20230911,163000,586663403,968,968,968,968,0
|
|
20230911,162900,586663403,968,968,968,968,0
|
|
20230911,162800,586663403,968,968,968,968,0
|
|
20230911,162700,586663403,968,968,968,968,15396
|
|
20230911,162600,586663403,968,968,968,968,0
|
|
20230911,162500,586663403,968,968,968,968,0
|
|
20230911,162400,586663403,968,968,968,968,0
|
|
20230911,162300,586663403,968,968,968,968,0
|
|
20230911,162200,586663403,968,968,968,968,0
|
|
20230911,162100,586663403,968,968,968,968,0
|
|
20230911,162000,586663403,968,968,968,968,0
|
|
20230911,161900,586663403,968,968,968,968,0
|
|
20230911,161800,586663403,968,968,968,968,0
|
|
20230911,161700,586663403,968,968,968,968,0
|
|
20230911,161600,586663403,968,968,968,968,0
|
|
20230911,161500,586663403,968,968,968,968,0
|
|
20230911,161400,586663403,968,968,968,968,0
|
|
20230911,161300,586663403,968,968,968,968,0
|
|
20230911,161200,586663403,968,968,968,968,0
|
|
20230911,161100,586663403,968,968,968,968,0
|
|
20230911,161000,586663403,968,968,968,968,0
|
|
20230911,160900,586663403,968,968,968,968,0
|
|
20230911,160800,586663403,968,968,968,968,0
|
|
20230911,160700,586663403,968,968,968,968,0
|
|
20230911,160600,586663403,968,968,968,968,0
|
|
20230911,160500,586663403,968,968,968,968,0
|
|
20230911,160400,586663403,968,968,968,968,0
|
|
20230911,160300,586663403,968,968,968,968,0
|
|
20230911,160200,586663403,968,968,968,968,0
|
|
20230911,160100,586663403,968,968,968,968,0
|
|
20230911,160000,586663403,968,968,968,968,0
|
|
20230911,155900,586663403,968,968,968,968,0
|
|
20230911,155800,586663403,968,968,968,968,0
|
|
20230911,155700,586663403,968,968,968,968,15396
|
|
20230911,155600,586663403,968,968,968,968,0
|
|
20230911,155500,586663403,968,968,968,968,0
|
|
20230911,155400,586663403,968,968,968,968,0
|
|
20230911,155300,586663403,968,968,968,968,0
|
|
20230911,155200,586663403,968,968,968,968,0
|
|
20230911,155100,586663403,968,968,968,968,0
|
|
20230911,155000,586663403,968,968,968,968,0
|
|
20230911,154900,586663403,968,968,968,968,0
|
|
20230911,154800,586663403,968,968,968,968,0
|
|
20230911,154700,586663403,968,968,968,968,0
|
|
20230911,154600,586663403,968,968,968,968,0
|
|
20230911,154500,586663403,968,968,968,968,0
|
|
20230911,154400,586663403,968,968,968,968,0
|
|
20230911,154300,586663403,968,968,968,968,0
|
|
20230911,154200,586663403,968,968,968,968,0
|
|
20230911,154100,586663403,968,968,968,968,0
|
|
20230911,154000,586663403,968,968,968,968,0
|
|
20230911,153900,586663403,968,968,968,968,0
|
|
20230911,153800,586663403,968,968,968,968,0
|
|
20230911,153700,586663403,968,968,968,968,0
|
|
20230911,153600,586663403,968,968,968,968,0
|
|
20230911,153500,586663403,968,968,968,968,0
|
|
20230911,153400,586663403,968,968,968,968,0
|
|
20230911,153300,586663403,968,968,968,968,0
|
|
20230911,153200,586663403,968,968,968,968,0
|
|
20230911,153100,586663403,968,968,968,968,0
|
|
20230911,153000,586663403,968,968,968,968,15396
|
|
20230911,152900,571760075,968,968,968,968,0
|
|
20230911,152800,571760075,968,968,968,968,0
|
|
20230911,152700,571760075,968,968,968,968,0
|
|
20230911,152600,571760075,968,968,968,968,0
|
|
20230911,152500,571760075,968,968,968,968,0
|
|
20230911,152400,571760075,968,968,968,968,0
|
|
20230911,152300,571760075,968,968,968,968,0
|
|
20230911,152200,571760075,968,968,968,968,0
|
|
20230911,152100,571760075,968,968,968,968,0
|
|
20230911,152000,571760075,968,968,968,968,0
|
|
20230911,151900,571760075,968,962,968,961,3001
|
|
20230911,151800,568863143,959,959,959,959,0
|
|
20230911,151700,568863143,959,954,959,953,2001
|
|
20230911,151600,566955184,954,960,960,954,15917
|
|
20230911,151500,551743145,966,966,966,966,2
|
|
20230911,151400,551741213,966,961,966,958,10001
|
|
20230911,151300,542142630,967,967,967,967,1
|
|
20230911,151200,542141663,963,963,963,963,10
|
|
20230911,151100,542132033,967,967,967,967,0
|
|
20230911,151000,542132033,967,966,967,961,612
|
|
20230911,150900,541540889,966,966,966,966,60
|
|
20230911,150800,541482929,966,966,966,966,0
|
|
20230911,150700,541482929,966,966,966,966,347
|
|
20230911,150600,541147727,966,966,966,966,2
|
|
20230911,150500,541145795,960,963,963,960,8831
|
|
20230911,150400,532656557,965,965,965,965,0
|
|
20230911,150300,532656557,965,965,965,965,5
|
|
20230911,150200,532651732,966,966,966,966,0
|
|
20230911,150100,532651732,966,963,966,963,60
|
|
20230911,150000,532593949,967,967,967,967,0
|
|
20230911,145900,532593949,967,967,967,967,0
|
|
20230911,145800,532593949,967,967,967,967,0
|
|
20230911,145700,532593949,967,967,967,967,0
|
|
20230911,145600,532593949,967,966,967,962,2008
|
|
20230911,145500,530661460,967,967,967,967,0
|
|
20230911,145400,530661460,967,967,967,967,0
|
|
20230911,145300,530661460,967,967,967,967,0
|
|
20230911,145200,530661460,967,967,967,967,0
|
|
20230911,145100,530661460,967,967,967,967,215
|
|
20230911,145000,530453555,968,968,968,968,0
|
|
20230911,144900,530453555,968,968,968,968,0
|
|
20230911,144800,530453555,968,968,968,968,0
|
|
20230911,144700,530453555,968,968,968,968,0
|
|
20230911,144600,530453555,968,968,968,968,0
|
|
20230911,144500,530453555,968,968,968,968,100
|
|
20230911,144400,530356755,968,968,968,968,0
|
|
20230911,144300,530356755,968,968,968,968,0
|
|
20230911,144200,530356755,968,968,968,968,0
|
|
20230911,144100,530356755,968,968,968,968,0
|
|
20230911,144000,530356755,968,968,968,968,1
|
|
20230911,143900,530355787,963,965,965,963,1982
|
|
20230911,143800,528447073,968,968,968,968,1
|
|
20230911,143700,528446105,964,968,968,964,19
|
|
20230911,143600,528427785,963,963,963,963,0
|
|
20230911,143500,528427785,963,965,965,963,2900
|
|
20230911,143400,525632845,968,968,968,968,0
|
|
20230911,143300,525632845,968,969,969,965,1870
|
|
20230911,143200,523825800,969,969,969,969,30
|
|
20230911,143100,523796730,969,965,969,965,3001
|
|
20230911,143000,520900761,964,964,964,964,379
|
|
20230911,142900,520535405,964,964,964,964,0
|
|
20230911,142800,520535405,964,964,964,964,100
|
|
20230911,142700,520439005,964,964,964,964,5
|
|
20230911,142600,520434185,964,964,964,964,0
|
|
20230911,142500,520434185,964,964,964,964,0
|
|
20230911,142400,520434185,964,964,964,964,0
|
|
20230911,142300,520434185,964,964,964,964,0
|
|
20230911,142200,520434185,964,964,964,964,0
|
|
20230911,142100,520434185,964,964,964,964,0
|
|
20230911,142000,520434185,964,964,964,964,0
|
|
20230911,141900,520434185,964,964,964,964,1
|
|
20230911,141800,520433221,964,965,965,961,7216
|
|
20230911,141700,513478362,966,973,973,966,8881
|
|
20230911,141600,504891406,974,974,974,974,0
|
|
20230911,141500,504891406,974,974,974,974,0
|
|
20230911,141400,504891406,974,974,974,974,0
|
|
20230911,141300,504891406,974,974,974,974,1
|
|
20230911,141200,504890432,975,975,975,975,0
|
|
20230911,141100,504890432,975,975,975,975,0
|
|
20230911,141000,504890432,975,975,975,975,1
|
|
20230911,140900,504889457,976,976,976,976,0
|
|
20230911,140800,504889457,976,975,976,975,12
|
|
20230911,140700,504877756,970,970,970,970,0
|
|
20230911,140600,504877756,970,970,970,970,200
|
|
20230911,140500,504683756,970,974,976,970,102
|
|
20230911,140400,504584406,971,971,971,971,0
|
|
20230911,140300,504584406,971,973,975,971,39
|
|
20230911,140200,504546505,974,974,974,974,500
|
|
20230911,140100,504059505,977,977,977,977,0
|
|
20230911,140000,504059505,977,975,977,975,9921
|
|
20230911,135900,494381253,975,974,975,974,2
|
|
20230911,135800,494379304,973,973,973,973,79
|
|
20230911,135700,494302437,973,973,973,973,0
|
|
20230911,135600,494302437,973,973,973,973,0
|
|
20230911,135500,494302437,973,973,973,973,0
|
|
20230911,135400,494302437,973,972,973,972,133
|
|
20230911,135300,494173156,972,972,972,972,108
|
|
20230911,135200,494068180,972,972,972,972,4766
|
|
20230911,135100,489435628,971,971,971,971,108
|
|
20230911,135000,489330760,972,972,972,972,0
|
|
20230911,134900,489330760,972,972,972,972,0
|
|
20230911,134800,489330760,972,972,972,972,100
|
|
20230911,134700,489233560,972,972,972,972,0
|
|
20230911,134600,489233560,972,972,972,972,0
|
|
20230911,134500,489233560,972,972,972,972,1
|
|
20230911,134400,489232588,972,972,972,972,100
|
|
20230911,134300,489135388,970,970,970,970,41
|
|
20230911,134200,489095618,971,971,971,971,399
|
|
20230911,134100,488708189,972,972,972,972,0
|
|
20230911,134000,488708189,972,972,972,972,0
|
|
20230911,133900,488708189,972,972,972,972,11
|
|
20230911,133800,488697497,972,972,972,972,15
|
|
20230911,133700,488682917,972,972,972,972,35
|
|
20230911,133600,488648897,969,969,969,969,1
|
|
20230911,133500,488647928,969,969,969,969,0
|
|
20230911,133400,488647928,969,969,969,969,1
|
|
20230911,133300,488646959,970,970,970,970,5
|
|
20230911,133200,488642109,972,971,972,971,4
|
|
20230911,133100,488638224,969,969,969,969,500
|
|
20230911,133000,488153724,970,970,970,970,0
|
|
20230911,132900,488153724,970,970,970,970,7
|
|
20230911,132800,488146934,969,971,971,968,2117
|
|
20230911,132700,486095675,972,972,972,972,200
|
|
20230911,132600,485901275,972,971,972,971,69
|
|
20230911,132500,485834236,971,971,971,971,1076
|
|
20230911,132400,484789440,969,969,969,969,505
|
|
20230911,132300,484300095,969,969,969,969,0
|
|
20230911,132200,484300095,969,969,969,969,14
|
|
20230911,132100,484286529,969,969,969,969,265
|
|
20230911,132000,484029744,970,970,970,970,0
|
|
20230911,131900,484029744,970,970,970,970,0
|
|
20230911,131800,484029744,970,970,970,970,0
|
|
20230911,131700,484029744,970,970,970,970,0
|
|
20230911,131600,484029744,970,970,970,970,50
|
|
20230911,131500,483981244,971,971,971,971,0
|
|
20230911,131400,483981244,971,971,971,971,4319
|
|
20230911,131300,479787495,971,971,971,971,0
|
|
20230911,131200,479787495,971,970,971,970,3331
|
|
20230911,131100,476553157,971,971,971,971,2481
|
|
20230911,131000,474144106,971,971,971,971,1022
|
|
20230911,130900,473151744,972,972,972,972,0
|
|
20230911,130800,473151744,972,972,972,972,0
|
|
20230911,130700,473151744,972,972,972,972,0
|
|
20230911,130600,473151744,972,972,972,972,0
|
|
20230911,130500,473151744,972,971,972,971,2
|
|
20230911,130400,473149801,972,972,972,972,0
|
|
20230911,130300,473149801,972,972,972,972,0
|
|
20230911,130200,473149801,972,972,972,972,132
|
|
20230911,130100,473021497,972,972,972,972,0
|
|
20230911,130000,473021497,972,972,972,972,5
|
|
20230911,125900,473016637,972,972,972,972,0
|
|
20230911,125800,473016637,972,972,972,972,0
|
|
20230911,125700,473016637,972,972,972,972,0
|
|
20230911,125600,473016637,972,972,972,972,0
|
|
20230911,125500,473016637,972,972,972,972,0
|
|
20230911,125400,473016637,972,972,972,972,0
|
|
20230911,125300,473016637,972,969,972,969,11
|
|
20230911,125200,473005975,972,972,972,972,0
|
|
20230911,125100,473005975,972,972,972,972,90
|
|
20230911,125000,472918495,972,972,972,972,0
|
|
20230911,124900,472918495,972,972,972,972,2
|
|
20230911,124800,472916551,972,972,972,972,1
|
|
20230911,124700,472915579,973,973,973,973,0
|
|
20230911,124600,472915579,973,971,973,971,5
|
|
20230911,124500,472910717,966,966,966,966,0
|
|
20230911,124400,472910717,966,966,966,966,3000
|
|
20230911,124300,470012717,971,967,971,966,5485
|
|
20230911,124200,464707702,967,969,969,967,3856
|
|
20230911,124100,460975013,971,970,971,969,272
|
|
20230911,124000,460711343,970,972,972,970,6476
|
|
20230911,123900,454423081,974,972,974,972,11
|
|
20230911,123800,454412385,973,974,974,973,201
|
|
20230911,123700,454216612,974,972,974,972,11
|
|
20230911,123600,454205906,973,973,973,973,1
|
|
20230911,123500,454204933,972,972,972,972,0
|
|
20230911,123400,454204933,972,972,972,972,0
|
|
20230911,123300,454204933,972,972,972,972,0
|
|
20230911,123200,454204933,972,972,972,972,1
|
|
20230911,123100,454203961,974,973,974,973,8
|
|
20230911,123000,454196176,971,971,971,971,194
|
|
20230911,122900,454007802,975,975,975,975,1
|
|
20230911,122800,454006827,971,971,971,971,0
|
|
20230911,122700,454006827,971,976,976,971,85
|
|
20230911,122600,453924017,976,976,976,976,0
|
|
20230911,122500,453924017,976,976,976,976,0
|
|
20230911,122400,453924017,976,976,976,976,10
|
|
20230911,122300,453914257,976,975,976,975,2
|
|
20230911,122200,453912306,975,975,975,975,10
|
|
20230911,122100,453902556,976,976,976,976,0
|
|
20230911,122000,453902556,976,976,976,976,309
|
|
20230911,121900,453600972,977,977,977,977,0
|
|
20230911,121800,453600972,977,977,977,977,0
|
|
20230911,121700,453600972,977,977,977,977,0
|
|
20230911,121600,453600972,977,974,977,974,13
|
|
20230911,121500,453588295,974,973,974,973,2000
|
|
20230911,121400,451640338,973,971,973,971,571
|
|
20230911,121300,451085007,971,971,971,971,149
|
|
20230911,121200,450940328,970,972,972,970,2120
|
|
20230911,121100,448883920,970,970,970,970,533
|
|
20230911,121000,448366910,970,970,970,970,910
|
|
20230911,120900,447484210,970,970,970,970,0
|
|
20230911,120800,447484210,970,970,970,970,1
|
|
20230911,120700,447483240,968,969,969,968,101
|
|
20230911,120600,447385372,970,970,970,970,0
|
|
20230911,120500,447385372,970,970,970,970,0
|
|
20230911,120400,447385372,970,970,970,970,0
|
|
20230911,120300,447385372,970,971,971,970,113
|
|
20230911,120200,447275712,972,972,972,972,0
|
|
20230911,120100,447275712,972,972,972,972,0
|
|
20230911,120000,447275712,972,972,972,972,0
|
|
20230911,115900,447275712,972,972,972,972,0
|
|
20230911,115800,447275712,972,972,972,972,0
|
|
20230911,115700,447275712,972,972,972,972,102
|
|
20230911,115600,447176568,972,972,972,972,0
|
|
20230911,115500,447176568,972,967,972,967,741
|
|
20230911,115400,446459476,967,966,967,966,3759
|
|
20230911,115300,442824565,966,966,967,966,1001
|
|
20230911,115200,441856791,962,967,967,962,5429
|
|
20230911,115100,436607873,972,972,972,972,0
|
|
20230911,115000,436607873,972,972,972,972,0
|
|
20230911,114900,436607873,972,970,972,966,21410
|
|
20230911,114800,415845687,970,970,970,970,0
|
|
20230911,114700,415845687,970,970,970,970,1
|
|
20230911,114600,415844717,965,965,965,965,626
|
|
20230911,114500,415240627,973,973,973,973,0
|
|
20230911,114400,415240627,973,973,973,973,0
|
|
20230911,114300,415240627,973,973,973,973,0
|
|
20230911,114200,415240627,973,973,973,973,0
|
|
20230911,114100,415240627,973,971,973,971,100
|
|
20230911,114000,415143345,971,964,971,964,310
|
|
20230911,113900,414844498,964,965,965,963,2999
|
|
20230911,113800,411950525,965,965,965,965,1
|
|
20230911,113700,411949560,973,973,973,973,0
|
|
20230911,113600,411949560,973,961,973,961,281
|
|
20230911,113500,411679507,959,959,959,959,0
|
|
20230911,113400,411679507,959,960,960,959,3901
|
|
20230911,113300,407936448,960,962,962,960,1000
|
|
20230911,113200,406975333,960,960,960,960,3500
|
|
20230911,113100,403615333,960,960,960,960,1100
|
|
20230911,113000,402559333,960,964,964,960,6033
|
|
20230911,112900,396758645,964,964,964,964,1000
|
|
20230911,112800,395794645,966,966,966,966,11
|
|
20230911,112700,395784019,971,964,971,964,22
|
|
20230911,112600,395762671,962,971,971,962,13434
|
|
20230911,112500,382770980,975,975,975,975,0
|
|
20230911,112400,382770980,975,975,975,975,0
|
|
20230911,112300,382770980,975,975,975,975,0
|
|
20230911,112200,382770980,975,975,975,975,0
|
|
20230911,112100,382770980,975,975,975,975,0
|
|
20230911,112000,382770980,975,966,975,966,5172
|
|
20230911,111900,377759786,966,968,968,966,1325
|
|
20230911,111800,376479816,966,968,968,966,182
|
|
20230911,111700,376304002,967,970,970,967,2387
|
|
20230911,111600,373992926,972,972,972,972,200
|
|
20230911,111500,373798526,972,972,972,972,0
|
|
20230911,111400,373798526,972,972,972,972,0
|
|
20230911,111300,373798526,972,971,973,971,161
|
|
20230911,111200,373642163,973,973,973,973,5
|
|
20230911,111100,373637298,973,973,973,973,2
|
|
20230911,111000,373635352,972,971,972,971,22
|
|
20230911,110900,373613989,973,973,973,973,0
|
|
20230911,110800,373613989,973,973,973,971,22
|
|
20230911,110700,373592605,971,972,972,971,2
|
|
20230911,110600,373590662,974,970,976,969,128
|
|
20230911,110500,373466522,969,969,969,969,1000
|
|
20230911,110400,372497522,970,974,974,970,70832
|
|
20230911,110300,303765874,977,977,977,977,0
|
|
20230911,110200,303765874,977,977,977,977,49
|
|
20230911,110100,303718001,977,976,977,976,147
|
|
20230911,110000,303574528,976,976,976,976,4
|
|
20230911,105900,303570624,976,976,976,976,20
|
|
20230911,105800,303551104,976,976,977,975,259
|
|
20230911,105700,303298475,976,980,980,976,4378
|
|
20230911,105600,299017123,981,981,981,981,629
|
|
20230911,105500,298400074,981,981,981,981,608
|
|
20230911,105400,297803626,981,982,982,981,277
|
|
20230911,105300,297531888,982,985,986,982,6372
|
|
20230911,105200,291261517,985,987,987,985,1163
|
|
20230911,105100,290114721,990,987,990,987,45
|
|
20230911,105000,290070303,991,986,991,984,2010
|
|
20230911,104900,288092136,985,984,985,984,352
|
|
20230911,104800,287745591,984,984,984,984,178
|
|
20230911,104700,287570439,989,989,990,984,4615
|
|
20230911,104600,283020130,990,982,990,982,200
|
|
20230911,104500,282822954,982,981,982,981,101
|
|
20230911,104400,282723871,981,981,981,981,0
|
|
20230911,104300,282723871,981,981,981,981,0
|
|
20230911,104200,282723871,981,981,981,981,0
|
|
20230911,104100,282723871,981,979,981,979,101
|
|
20230911,104000,282624990,979,977,979,975,465
|
|
20230911,103900,282170182,977,977,977,977,3
|
|
20230911,103800,282167251,977,975,978,975,85
|
|
20230911,103700,282084365,977,976,977,976,50
|
|
20230911,103600,282035559,975,975,975,975,0
|
|
20230911,103500,282035559,975,975,975,975,44
|
|
20230911,103400,281992659,977,977,977,977,100
|
|
20230911,103300,281894959,977,977,977,977,1100
|
|
20230911,103200,280820259,977,977,977,977,10
|
|
20230911,103100,280810489,977,977,977,977,2
|
|
20230911,103000,280808535,977,977,977,977,0
|
|
20230911,102900,280808535,977,975,977,972,3834
|
|
20230911,102800,277074543,975,976,976,975,2000
|
|
20230911,102700,275124530,978,978,978,978,0
|
|
20230911,102600,275124530,978,978,978,978,5
|
|
20230911,102500,275119640,978,978,978,978,10
|
|
20230911,102400,275109860,977,978,978,977,511
|
|
20230911,102300,274610612,978,978,978,978,73
|
|
20230911,102200,274539218,978,978,978,978,211
|
|
20230911,102100,274332860,978,977,978,977,727
|
|
20230911,102000,273622354,977,977,977,977,544
|
|
20230911,101900,273090866,974,974,974,974,0
|
|
20230911,101800,273090866,974,980,980,974,14837
|
|
20230911,101700,258615524,980,980,980,980,0
|
|
20230911,101600,258615524,980,984,984,980,2502
|
|
20230911,101500,256162556,985,985,985,985,254
|
|
20230911,101400,255912366,987,987,987,987,1
|
|
20230911,101300,255911379,981,989,989,981,12860
|
|
20230911,101200,243291711,983,984,984,983,14000
|
|
20230911,101100,229522711,985,990,990,985,28550
|
|
20230911,101000,201356211,984,984,984,984,0
|
|
20230911,100900,201356211,984,984,984,984,0
|
|
20230911,100800,201356211,984,984,984,984,0
|
|
20230911,100700,201356211,984,991,991,984,15000
|
|
20230911,100600,186566119,992,999,999,992,229
|
|
20230911,100500,186338944,1000,1000,1000,1000,0
|
|
20230911,100400,186338944,1000,999,1000,999,10022
|
|
20230911,100300,176319224,1000,1000,1000,1000,0
|
|
20230911,100200,176319224,1000,999,1000,999,12
|
|
20230911,100100,176307234,989,989,989,989,0
|
|
20230911,100000,176307234,989,989,989,989,271
|
|
20230911,095900,176039215,988,988,988,988,0
|
|
20230911,095800,176039215,988,988,988,988,21
|
|
20230911,095700,176018467,987,987,987,987,0
|
|
20230911,095600,176018467,987,985,987,985,48821
|
|
20230911,095500,127918976,987,987,987,987,0
|
|
20230911,095400,127918976,987,987,987,987,0
|
|
20230911,095300,127918976,987,987,987,987,10
|
|
20230911,095200,127909106,987,987,987,987,3
|
|
20230911,095100,127906145,985,989,989,985,833
|
|
20230911,095000,127085160,989,991,991,987,16383
|
|
20230911,094900,110878625,991,991,991,991,0
|
|
20230911,094800,110878625,991,995,995,991,7689
|
|
20230911,094700,103256642,992,992,992,992,1000
|
|
20230911,094600,102264642,992,992,992,992,0
|
|
20230911,094500,102264642,992,992,992,992,0
|
|
20230911,094400,102264642,992,993,993,992,8
|
|
20230911,094300,102256704,993,994,994,993,5003
|
|
20230911,094200,97283724,997,993,997,993,1251
|
|
20230911,094100,96041477,994,999,999,994,5312
|
|
20230911,094000,90755848,999,999,999,999,94
|
|
20230911,093900,90661942,999,999,999,999,4
|
|
20230911,093800,90657946,999,999,999,999,1
|
|
20230911,093700,90656947,999,999,999,999,5
|
|
20230911,093600,90651952,995,995,995,995,0
|
|
20230911,093500,90651952,995,996,996,995,19234
|
|
20230911,093400,71511582,1000,1000,1000,1000,1
|
|
20230911,093300,71510582,1000,999,1001,996,2727
|
|
20230911,093200,68781098,999,999,999,999,1
|
|
20230911,093100,68780099,997,997,997,997,1632
|
|
20230911,093000,67152995,1000,1000,1000,1000,0
|
|
20230911,092900,67152995,1000,1003,1003,1000,2223
|
|
20230911,092800,64929387,1002,1002,1002,1002,0
|
|
20230911,092700,64929387,1002,1002,1002,1002,0
|
|
20230911,092600,64929387,1002,1003,1003,1002,2398
|
|
20230911,092500,62526408,1001,1002,1002,1001,5000
|
|
20230911,092400,57520996,1006,1006,1006,1006,0
|
|
20230911,092300,57520996,1006,1006,1006,1006,1
|
|
20230911,092200,57519990,1001,1001,1001,1001,0
|
|
20230911,092100,57519990,1001,1006,1006,1001,851
|
|
20230911,092000,56663904,1004,1000,1004,1000,7830
|
|
20230911,091900,48812008,997,997,997,997,597
|
|
20230911,091800,48216799,996,996,996,996,0
|
|
20230911,091700,48216799,996,996,996,996,127
|
|
20230911,091600,48090307,996,997,997,996,1681
|
|
20230911,091500,46414523,997,997,997,997,0
|
|
20230911,091400,46414523,997,997,997,997,0
|
|
20230911,091300,46414523,997,997,997,997,0
|
|
20230911,091200,46414523,997,997,997,997,0
|
|
20230911,091100,46414523,997,997,997,997,0
|
|
20230911,091000,46414523,997,997,997,997,2410
|
|
20230911,090900,44011753,998,998,998,998,0
|
|
20230911,090800,44011753,998,999,999,998,648
|
|
20230911,090700,43364601,999,999,999,999,0
|
|
20230911,090600,43364601,999,999,999,999,0
|
|
20230911,090500,43364601,999,992,999,992,35005
|
|
20230911,090400,8394641,999,998,999,998,638
|
|
20230911,090300,7757283,1000,1000,1000,1000,1
|
|
20230911,090200,7756283,991,992,992,991,202
|
|
20230911,090100,7556100,991,996,1004,991,1254
|
|
20230911,090000,6306842,998,1004,1004,998,6305
|