602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185900,155963474,963,963,963,963,1184
|
|
20230927,185800,155963474,963,963,963,963,0
|
|
20230927,185700,155963474,963,963,963,963,0
|
|
20230927,185600,155963474,963,963,963,963,0
|
|
20230927,185500,155963474,963,963,963,963,0
|
|
20230927,185400,155963474,963,963,963,963,0
|
|
20230927,185300,155963474,963,963,963,963,0
|
|
20230927,185200,155963474,963,963,963,963,0
|
|
20230927,185100,155963474,963,963,963,963,0
|
|
20230927,185000,155963474,963,963,963,963,0
|
|
20230927,184900,155963474,963,963,963,963,0
|
|
20230927,184800,155963474,963,963,963,963,0
|
|
20230927,184700,155963474,963,963,963,963,0
|
|
20230927,184600,155963474,963,963,963,963,0
|
|
20230927,184500,155963474,963,963,963,963,0
|
|
20230927,184400,155963474,963,963,963,963,0
|
|
20230927,184300,155963474,963,963,963,963,0
|
|
20230927,184200,155963474,963,963,963,963,0
|
|
20230927,184100,155963474,963,963,963,963,0
|
|
20230927,184000,155963474,963,963,963,963,0
|
|
20230927,183900,155963474,963,963,963,963,0
|
|
20230927,183800,155963474,963,963,963,963,0
|
|
20230927,183700,155963474,963,963,963,963,0
|
|
20230927,183600,155963474,963,963,963,963,0
|
|
20230927,183500,155963474,963,963,963,963,0
|
|
20230927,183400,155963474,963,963,963,963,0
|
|
20230927,183300,155963474,963,963,963,963,0
|
|
20230927,183200,155963474,963,963,963,963,0
|
|
20230927,183100,155963474,963,963,963,963,0
|
|
20230927,183000,155963474,963,963,963,963,0
|
|
20230927,182900,155963474,963,963,963,963,1184
|
|
20230927,182800,155963474,963,963,963,963,0
|
|
20230927,182700,155963474,963,963,963,963,0
|
|
20230927,182600,155963474,963,963,963,963,0
|
|
20230927,182500,155963474,963,963,963,963,0
|
|
20230927,182400,155963474,963,963,963,963,0
|
|
20230927,182300,155963474,963,963,963,963,0
|
|
20230927,182200,155963474,963,963,963,963,0
|
|
20230927,182100,155963474,963,963,963,963,0
|
|
20230927,182000,155963474,963,963,963,963,0
|
|
20230927,181900,155963474,963,963,963,963,0
|
|
20230927,181800,155963474,963,963,963,963,0
|
|
20230927,181700,155963474,963,963,963,963,0
|
|
20230927,181600,155963474,963,963,963,963,0
|
|
20230927,181500,155963474,963,963,963,963,0
|
|
20230927,181400,155963474,963,963,963,963,0
|
|
20230927,181300,155963474,963,963,963,963,0
|
|
20230927,181200,155963474,963,963,963,963,0
|
|
20230927,181100,155963474,963,963,963,963,0
|
|
20230927,181000,155963474,963,963,963,963,0
|
|
20230927,180900,155963474,963,963,963,963,0
|
|
20230927,180800,155963474,963,963,963,963,0
|
|
20230927,180700,155963474,963,963,963,963,0
|
|
20230927,180600,155963474,963,963,963,963,0
|
|
20230927,180500,155963474,963,963,963,963,0
|
|
20230927,180400,155963474,963,963,963,963,0
|
|
20230927,180300,155963474,963,963,963,963,0
|
|
20230927,180200,155963474,963,963,963,963,0
|
|
20230927,180100,155963474,963,963,963,963,0
|
|
20230927,180000,155963474,963,963,963,963,0
|
|
20230927,175900,155963474,963,963,963,963,1184
|
|
20230927,175800,155963474,963,963,963,963,0
|
|
20230927,175700,155963474,963,963,963,963,0
|
|
20230927,175600,155963474,963,963,963,963,0
|
|
20230927,175500,155963474,963,963,963,963,0
|
|
20230927,175400,155963474,963,963,963,963,0
|
|
20230927,175300,155963474,963,963,963,963,0
|
|
20230927,175200,155963474,963,963,963,963,0
|
|
20230927,175100,155963474,963,963,963,963,0
|
|
20230927,175000,155963474,963,963,963,963,0
|
|
20230927,174900,155963474,963,963,963,963,0
|
|
20230927,174800,155963474,963,963,963,963,0
|
|
20230927,174700,155963474,963,963,963,963,0
|
|
20230927,174600,155963474,963,963,963,963,0
|
|
20230927,174500,155963474,963,963,963,963,0
|
|
20230927,174400,155963474,963,963,963,963,0
|
|
20230927,174300,155963474,963,963,963,963,0
|
|
20230927,174200,155963474,963,963,963,963,0
|
|
20230927,174100,155963474,963,963,963,963,0
|
|
20230927,174000,155963474,963,963,963,963,0
|
|
20230927,173900,155963474,963,963,963,963,0
|
|
20230927,173800,155963474,963,963,963,963,0
|
|
20230927,173700,155963474,963,963,963,963,0
|
|
20230927,173600,155963474,963,963,963,963,0
|
|
20230927,173500,155963474,963,963,963,963,0
|
|
20230927,173400,155963474,963,963,963,963,0
|
|
20230927,173300,155963474,963,963,963,963,0
|
|
20230927,173200,155963474,963,963,963,963,0
|
|
20230927,173100,155963474,963,963,963,963,0
|
|
20230927,173000,155963474,963,963,963,963,0
|
|
20230927,172900,155963474,963,963,963,963,1184
|
|
20230927,172800,155963474,963,963,963,963,0
|
|
20230927,172700,155963474,963,963,963,963,0
|
|
20230927,172600,155963474,963,963,963,963,0
|
|
20230927,172500,155963474,963,963,963,963,0
|
|
20230927,172400,155963474,963,963,963,963,0
|
|
20230927,172300,155963474,963,963,963,963,0
|
|
20230927,172200,155963474,963,963,963,963,0
|
|
20230927,172100,155963474,963,963,963,963,0
|
|
20230927,172000,155963474,963,963,963,963,0
|
|
20230927,171900,155963474,963,963,963,963,0
|
|
20230927,171800,155963474,963,963,963,963,0
|
|
20230927,171700,155963474,963,963,963,963,0
|
|
20230927,171600,155963474,963,963,963,963,0
|
|
20230927,171500,155963474,963,963,963,963,0
|
|
20230927,171400,155963474,963,963,963,963,0
|
|
20230927,171300,155963474,963,963,963,963,0
|
|
20230927,171200,155963474,963,963,963,963,0
|
|
20230927,171100,155963474,963,963,963,963,0
|
|
20230927,171000,155963474,963,963,963,963,0
|
|
20230927,170900,155963474,963,963,963,963,0
|
|
20230927,170800,155963474,963,963,963,963,0
|
|
20230927,170700,155963474,963,963,963,963,0
|
|
20230927,170600,155963474,963,963,963,963,0
|
|
20230927,170500,155963474,963,963,963,963,0
|
|
20230927,170400,155963474,963,963,963,963,0
|
|
20230927,170300,155963474,963,963,963,963,0
|
|
20230927,170200,155963474,963,963,963,963,0
|
|
20230927,170100,155963474,963,963,963,963,0
|
|
20230927,170000,155963474,963,963,963,963,0
|
|
20230927,165900,155963474,963,963,963,963,1184
|
|
20230927,165800,155963474,963,963,963,963,0
|
|
20230927,165700,155963474,963,963,963,963,0
|
|
20230927,165600,155963474,963,963,963,963,0
|
|
20230927,165500,155963474,963,963,963,963,0
|
|
20230927,165400,155963474,963,963,963,963,0
|
|
20230927,165300,155963474,963,963,963,963,0
|
|
20230927,165200,155963474,963,963,963,963,0
|
|
20230927,165100,155963474,963,963,963,963,0
|
|
20230927,165000,155963474,963,963,963,963,0
|
|
20230927,164900,155963474,963,963,963,963,0
|
|
20230927,164800,155963474,963,963,963,963,0
|
|
20230927,164700,155963474,963,963,963,963,0
|
|
20230927,164600,155963474,963,963,963,963,0
|
|
20230927,164500,155963474,963,963,963,963,0
|
|
20230927,164400,155963474,963,963,963,963,0
|
|
20230927,164300,155963474,963,963,963,963,0
|
|
20230927,164200,155963474,963,963,963,963,0
|
|
20230927,164100,155963474,963,963,963,963,0
|
|
20230927,164000,155963474,963,963,963,963,0
|
|
20230927,163900,155963474,963,963,963,963,0
|
|
20230927,163800,155963474,963,963,963,963,0
|
|
20230927,163700,155963474,963,963,963,963,0
|
|
20230927,163600,155963474,963,963,963,963,0
|
|
20230927,163500,155963474,963,963,963,963,0
|
|
20230927,163400,155963474,963,963,963,963,0
|
|
20230927,163300,155963474,963,963,963,963,0
|
|
20230927,163200,155963474,963,963,963,963,0
|
|
20230927,163100,155963474,963,963,963,963,0
|
|
20230927,163000,155963474,963,963,963,963,0
|
|
20230927,162900,155963474,963,963,963,963,1184
|
|
20230927,162800,155963474,963,963,963,963,0
|
|
20230927,162700,155963474,963,963,963,963,0
|
|
20230927,162600,155963474,963,963,963,963,0
|
|
20230927,162500,155963474,963,963,963,963,0
|
|
20230927,162400,155963474,963,963,963,963,0
|
|
20230927,162300,155963474,963,963,963,963,0
|
|
20230927,162200,155963474,963,963,963,963,0
|
|
20230927,162100,155963474,963,963,963,963,0
|
|
20230927,162000,155963474,963,963,963,963,0
|
|
20230927,161900,155963474,963,963,963,963,0
|
|
20230927,161800,155963474,963,963,963,963,0
|
|
20230927,161700,155963474,963,963,963,963,0
|
|
20230927,161600,155963474,963,963,963,963,0
|
|
20230927,161500,155963474,963,963,963,963,0
|
|
20230927,161400,155963474,963,963,963,963,0
|
|
20230927,161300,155963474,963,963,963,963,0
|
|
20230927,161200,155963474,963,963,963,963,0
|
|
20230927,161100,155963474,963,963,963,963,0
|
|
20230927,161000,155963474,963,963,963,963,0
|
|
20230927,160900,155963474,963,963,963,963,0
|
|
20230927,160800,155963474,963,963,963,963,0
|
|
20230927,160700,155963474,963,963,963,963,0
|
|
20230927,160600,155963474,963,963,963,963,0
|
|
20230927,160500,155963474,963,963,963,963,0
|
|
20230927,160400,155963474,963,963,963,963,0
|
|
20230927,160300,155963474,963,963,963,963,0
|
|
20230927,160200,155963474,963,963,963,963,0
|
|
20230927,160100,155963474,963,963,963,963,0
|
|
20230927,160000,155963474,963,963,963,963,0
|
|
20230927,155900,155963474,963,963,963,963,1184
|
|
20230927,155800,155963474,963,963,963,963,0
|
|
20230927,155700,155963474,963,963,963,963,0
|
|
20230927,155600,155963474,963,963,963,963,0
|
|
20230927,155500,155963474,963,963,963,963,0
|
|
20230927,155400,155963474,963,963,963,963,0
|
|
20230927,155300,155963474,963,963,963,963,0
|
|
20230927,155200,155963474,963,963,963,963,0
|
|
20230927,155100,155963474,963,963,963,963,0
|
|
20230927,155000,155963474,963,963,963,963,0
|
|
20230927,154900,155963474,963,963,963,963,0
|
|
20230927,154800,155963474,963,963,963,963,0
|
|
20230927,154700,155963474,963,963,963,963,0
|
|
20230927,154600,155963474,963,963,963,963,0
|
|
20230927,154500,155963474,963,963,963,963,0
|
|
20230927,154400,155963474,963,963,963,963,0
|
|
20230927,154300,155963474,963,963,963,963,0
|
|
20230927,154200,155963474,963,963,963,963,0
|
|
20230927,154100,155963474,963,963,963,963,0
|
|
20230927,154000,155963474,963,963,963,963,0
|
|
20230927,153900,155963474,963,963,963,963,0
|
|
20230927,153800,155963474,963,963,963,963,0
|
|
20230927,153700,155963474,963,963,963,963,0
|
|
20230927,153600,155963474,963,963,963,963,0
|
|
20230927,153500,155963474,963,963,963,963,0
|
|
20230927,153400,155963474,963,963,963,963,0
|
|
20230927,153300,155963474,963,963,963,963,0
|
|
20230927,153200,155963474,963,963,963,963,0
|
|
20230927,153100,155963474,963,963,963,963,0
|
|
20230927,153000,155963474,963,963,963,963,1184
|
|
20230927,152900,154823282,943,943,943,943,0
|
|
20230927,152800,154823282,943,943,943,943,0
|
|
20230927,152700,154823282,943,943,943,943,0
|
|
20230927,152600,154823282,943,943,943,943,0
|
|
20230927,152500,154823282,943,943,943,943,0
|
|
20230927,152400,154823282,943,943,943,943,0
|
|
20230927,152300,154823282,943,943,943,943,0
|
|
20230927,152200,154823282,943,943,943,943,0
|
|
20230927,152100,154823282,943,943,943,943,0
|
|
20230927,152000,154823282,943,943,943,943,0
|
|
20230927,151900,154823282,943,959,961,942,926
|
|
20230927,151800,153945637,961,961,961,961,11
|
|
20230927,151700,153935066,961,961,961,961,0
|
|
20230927,151600,153935066,961,961,961,961,0
|
|
20230927,151500,153935066,961,961,961,961,0
|
|
20230927,151400,153935066,961,961,961,961,0
|
|
20230927,151300,153935066,961,961,961,961,0
|
|
20230927,151200,153935066,961,961,961,961,0
|
|
20230927,151100,153935066,961,961,961,961,0
|
|
20230927,151000,153935066,961,959,961,959,37
|
|
20230927,150900,153899581,961,961,961,961,0
|
|
20230927,150800,153899581,961,961,961,961,0
|
|
20230927,150700,153899581,961,961,961,961,1
|
|
20230927,150600,153898620,958,958,958,958,334
|
|
20230927,150500,153578648,958,959,959,958,1000
|
|
20230927,150400,152620517,962,962,962,962,0
|
|
20230927,150300,152620517,962,962,962,961,128
|
|
20230927,150200,152497382,962,962,962,962,0
|
|
20230927,150100,152497382,962,962,962,962,0
|
|
20230927,150000,152497382,962,962,962,962,0
|
|
20230927,145900,152497382,962,962,962,962,0
|
|
20230927,145800,152497382,962,962,962,962,0
|
|
20230927,145700,152497382,962,962,962,962,0
|
|
20230927,145600,152497382,962,962,962,962,0
|
|
20230927,145500,152497382,962,962,962,962,13
|
|
20230927,145400,152484876,963,963,963,963,0
|
|
20230927,145300,152484876,963,963,963,963,0
|
|
20230927,145200,152484876,963,963,963,963,66
|
|
20230927,145100,152421318,963,963,963,963,0
|
|
20230927,145000,152421318,963,963,963,963,0
|
|
20230927,144900,152421318,963,963,963,963,0
|
|
20230927,144800,152421318,963,963,963,963,0
|
|
20230927,144700,152421318,963,961,963,961,1389
|
|
20230927,144600,151086487,961,961,961,961,0
|
|
20230927,144500,151086487,961,961,961,961,0
|
|
20230927,144400,151086487,961,961,961,961,0
|
|
20230927,144300,151086487,961,961,961,961,0
|
|
20230927,144200,151086487,961,961,961,961,0
|
|
20230927,144100,151086487,961,961,961,961,0
|
|
20230927,144000,151086487,961,961,961,961,0
|
|
20230927,143900,151086487,961,961,961,961,0
|
|
20230927,143800,151086487,961,961,961,961,0
|
|
20230927,143700,151086487,961,961,961,961,0
|
|
20230927,143600,151086487,961,961,961,961,0
|
|
20230927,143500,151086487,961,961,961,961,0
|
|
20230927,143400,151086487,961,961,961,961,0
|
|
20230927,143300,151086487,961,961,961,961,0
|
|
20230927,143200,151086487,961,961,961,961,100
|
|
20230927,143100,150990387,961,961,961,961,0
|
|
20230927,143000,150990387,961,961,961,961,0
|
|
20230927,142900,150990387,961,961,961,961,0
|
|
20230927,142800,150990387,961,961,961,961,0
|
|
20230927,142700,150990387,961,961,961,961,0
|
|
20230927,142600,150990387,961,961,961,961,3600
|
|
20230927,142500,147530787,961,961,961,961,0
|
|
20230927,142400,147530787,961,961,961,961,0
|
|
20230927,142300,147530787,961,961,961,961,0
|
|
20230927,142200,147530787,961,961,961,961,1
|
|
20230927,142100,147529826,960,960,960,960,2
|
|
20230927,142000,147527906,961,961,961,959,487
|
|
20230927,141900,147060484,960,959,960,959,619
|
|
20230927,141800,146466246,960,960,960,959,1608
|
|
20230927,141700,144923668,961,961,961,961,0
|
|
20230927,141600,144923668,961,967,967,953,7550
|
|
20230927,141500,137696633,966,967,967,965,52
|
|
20230927,141400,137646411,969,969,969,969,0
|
|
20230927,141300,137646411,969,969,969,969,5
|
|
20230927,141200,137641566,969,969,969,969,4
|
|
20230927,141100,137637690,969,969,969,969,3
|
|
20230927,141000,137634783,962,965,969,962,9854
|
|
20230927,140900,128126586,963,963,963,963,457
|
|
20230927,140800,127686495,962,962,962,962,0
|
|
20230927,140700,127686495,962,962,962,962,455
|
|
20230927,140600,127248785,962,962,962,962,0
|
|
20230927,140500,127248785,962,962,962,962,14
|
|
20230927,140400,127235317,962,962,962,962,0
|
|
20230927,140300,127235317,962,962,962,962,0
|
|
20230927,140200,127235317,962,962,962,962,0
|
|
20230927,140100,127235317,962,962,962,962,0
|
|
20230927,140000,127235317,962,962,962,962,0
|
|
20230927,135900,127235317,962,962,962,962,0
|
|
20230927,135800,127235317,962,962,962,962,1
|
|
20230927,135700,127234355,959,959,959,959,0
|
|
20230927,135600,127234355,959,959,959,959,0
|
|
20230927,135500,127234355,959,959,959,959,0
|
|
20230927,135400,127234355,959,962,962,959,3785
|
|
20230927,135300,123599608,963,964,964,963,3379
|
|
20230927,135200,120345551,968,968,968,968,2
|
|
20230927,135100,120343615,968,968,968,968,1
|
|
20230927,135000,120342647,970,970,970,970,0
|
|
20230927,134900,120342647,970,970,970,970,0
|
|
20230927,134800,120342647,970,970,970,970,0
|
|
20230927,134700,120342647,970,970,970,970,0
|
|
20230927,134600,120342647,970,970,970,970,0
|
|
20230927,134500,120342647,970,970,970,970,0
|
|
20230927,134400,120342647,970,970,970,970,0
|
|
20230927,134300,120342647,970,970,970,970,0
|
|
20230927,134200,120342647,970,970,970,970,0
|
|
20230927,134100,120342647,970,970,970,970,0
|
|
20230927,134000,120342647,970,970,970,970,0
|
|
20230927,133900,120342647,970,970,970,970,0
|
|
20230927,133800,120342647,970,970,970,970,0
|
|
20230927,133700,120342647,970,970,970,970,0
|
|
20230927,133600,120342647,970,970,970,970,0
|
|
20230927,133500,120342647,970,970,970,970,0
|
|
20230927,133400,120342647,970,970,970,970,0
|
|
20230927,133300,120342647,970,970,970,970,0
|
|
20230927,133200,120342647,970,966,970,966,995
|
|
20230927,133100,119379552,968,968,968,968,0
|
|
20230927,133000,119379552,968,968,968,968,0
|
|
20230927,132900,119379552,968,968,968,968,2
|
|
20230927,132800,119377616,969,969,969,969,2000
|
|
20230927,132700,117439616,969,968,969,968,9
|
|
20230927,132600,117430898,969,969,969,969,0
|
|
20230927,132500,117430898,969,969,969,969,0
|
|
20230927,132400,117430898,969,969,969,969,0
|
|
20230927,132300,117430898,969,969,969,969,0
|
|
20230927,132200,117430898,969,969,969,969,0
|
|
20230927,132100,117430898,969,969,969,969,0
|
|
20230927,132000,117430898,969,969,969,969,0
|
|
20230927,131900,117430898,969,969,969,969,62
|
|
20230927,131800,117370820,970,968,970,968,26
|
|
20230927,131700,117345604,970,970,970,966,103
|
|
20230927,131600,117245899,970,970,970,970,109
|
|
20230927,131500,117140169,979,979,979,979,0
|
|
20230927,131400,117140169,979,979,979,979,0
|
|
20230927,131300,117140169,979,979,979,979,0
|
|
20230927,131200,117140169,979,978,979,978,4
|
|
20230927,131100,117136256,970,970,970,970,0
|
|
20230927,131000,117136256,970,970,970,970,0
|
|
20230927,130900,117136256,970,988,988,970,48
|
|
20230927,130800,117089015,993,970,998,967,5720
|
|
20230927,130700,111517177,970,970,970,970,0
|
|
20230927,130600,111517177,970,970,970,970,0
|
|
20230927,130500,111517177,970,970,970,970,0
|
|
20230927,130400,111517177,970,970,970,970,0
|
|
20230927,130300,111517177,970,970,970,970,0
|
|
20230927,130200,111517177,970,970,970,970,1
|
|
20230927,130100,111516207,968,968,968,968,0
|
|
20230927,130000,111516207,968,968,968,968,223
|
|
20230927,125900,111300343,970,970,970,970,20
|
|
20230927,125800,111280943,970,970,970,970,0
|
|
20230927,125700,111280943,970,970,970,970,213
|
|
20230927,125600,111074333,972,978,978,972,483
|
|
20230927,125500,110604851,975,976,976,975,413
|
|
20230927,125400,110201963,975,969,975,969,12778
|
|
20230927,125300,97766116,969,965,969,965,4601
|
|
20230927,125200,93313913,963,963,963,963,0
|
|
20230927,125100,93313913,963,963,963,963,100
|
|
20230927,125000,93217613,963,963,963,963,0
|
|
20230927,124900,93217613,963,963,963,963,100
|
|
20230927,124800,93121313,965,965,965,965,0
|
|
20230927,124700,93121313,965,965,965,965,21
|
|
20230927,124600,93101048,965,965,965,965,0
|
|
20230927,124500,93101048,965,965,965,965,5
|
|
20230927,124400,93096223,961,961,961,961,0
|
|
20230927,124300,93096223,961,961,961,961,0
|
|
20230927,124200,93096223,961,961,961,961,0
|
|
20230927,124100,93096223,961,961,961,961,53
|
|
20230927,124000,93045290,965,961,965,961,501
|
|
20230927,123900,92563825,960,958,960,958,920
|
|
20230927,123800,91680627,958,955,958,955,46
|
|
20230927,123700,91636607,956,956,956,956,0
|
|
20230927,123600,91636607,956,956,956,955,2200
|
|
20230927,123500,89533435,952,952,953,952,452
|
|
20230927,123400,89102879,952,949,952,949,1250
|
|
20230927,123300,87912942,952,949,952,949,5471
|
|
20230927,123200,82710304,950,950,950,950,0
|
|
20230927,123100,82710304,950,950,950,950,0
|
|
20230927,123000,82710304,950,948,950,948,4901
|
|
20230927,122900,78054954,943,943,943,943,9
|
|
20230927,122800,78046467,943,943,943,943,100
|
|
20230927,122700,77952167,950,950,950,950,0
|
|
20230927,122600,77952167,950,942,950,942,5000
|
|
20230927,122500,73204543,949,949,949,949,0
|
|
20230927,122400,73204543,949,949,949,949,0
|
|
20230927,122300,73204543,949,942,949,942,2000
|
|
20230927,122200,71307810,949,949,949,949,0
|
|
20230927,122100,71307810,949,949,949,949,0
|
|
20230927,122000,71307810,949,949,949,949,0
|
|
20230927,121900,71307810,949,944,949,944,2000
|
|
20230927,121800,69412274,947,947,947,947,0
|
|
20230927,121700,69412274,947,947,947,947,0
|
|
20230927,121600,69412274,947,939,947,939,6066
|
|
20230927,121500,63673437,940,939,940,939,931
|
|
20230927,121400,62799227,936,936,936,936,0
|
|
20230927,121300,62799227,936,936,940,936,2001
|
|
20230927,121200,60924970,934,934,934,934,0
|
|
20230927,121100,60924970,934,934,934,934,0
|
|
20230927,121000,60924970,934,934,934,934,0
|
|
20230927,120900,60924970,934,934,934,934,0
|
|
20230927,120800,60924970,934,934,934,934,0
|
|
20230927,120700,60924970,934,934,934,934,20
|
|
20230927,120600,60906290,935,935,935,935,0
|
|
20230927,120500,60906290,935,935,935,935,0
|
|
20230927,120400,60906290,935,935,935,935,0
|
|
20230927,120300,60906290,935,935,935,935,0
|
|
20230927,120200,60906290,935,935,935,935,0
|
|
20230927,120100,60906290,935,935,935,935,0
|
|
20230927,120000,60906290,935,935,935,935,0
|
|
20230927,115900,60906290,935,935,935,935,0
|
|
20230927,115800,60906290,935,935,935,935,0
|
|
20230927,115700,60906290,935,935,935,935,0
|
|
20230927,115600,60906290,935,935,935,935,0
|
|
20230927,115500,60906290,935,935,935,935,6
|
|
20230927,115400,60900680,934,934,934,934,1
|
|
20230927,115300,60899746,934,934,934,934,0
|
|
20230927,115200,60899746,934,935,935,934,3800
|
|
20230927,115100,57348546,935,935,935,935,0
|
|
20230927,115000,57348546,935,935,935,935,114
|
|
20230927,114900,57241956,935,935,935,935,1
|
|
20230927,114800,57241021,934,934,934,934,0
|
|
20230927,114700,57241021,934,934,934,934,621
|
|
20230927,114600,56661007,933,933,933,933,0
|
|
20230927,114500,56661007,933,933,933,933,0
|
|
20230927,114400,56661007,933,933,933,933,881
|
|
20230927,114300,55839034,933,933,933,933,0
|
|
20230927,114200,55839034,933,933,933,933,0
|
|
20230927,114100,55839034,933,932,933,932,600
|
|
20230927,114000,55279264,933,933,933,933,0
|
|
20230927,113900,55279264,933,933,933,933,233
|
|
20230927,113800,55061875,935,935,935,935,0
|
|
20230927,113700,55061875,935,934,935,934,10000
|
|
20230927,113600,45712992,935,935,935,935,0
|
|
20230927,113500,45712992,935,935,935,935,0
|
|
20230927,113400,45712992,935,935,935,935,0
|
|
20230927,113300,45712992,935,935,935,935,0
|
|
20230927,113200,45712992,935,935,935,935,0
|
|
20230927,113100,45712992,935,935,935,935,0
|
|
20230927,113000,45712992,935,935,935,935,0
|
|
20230927,112900,45712992,935,935,935,935,0
|
|
20230927,112800,45712992,935,935,935,935,0
|
|
20230927,112700,45712992,935,935,935,935,0
|
|
20230927,112600,45712992,935,935,935,935,0
|
|
20230927,112500,45712992,935,935,935,935,0
|
|
20230927,112400,45712992,935,935,935,935,0
|
|
20230927,112300,45712992,935,935,935,935,0
|
|
20230927,112200,45712992,935,935,935,935,0
|
|
20230927,112100,45712992,935,935,935,935,0
|
|
20230927,112000,45712992,935,935,935,935,0
|
|
20230927,111900,45712992,935,935,935,935,10
|
|
20230927,111800,45703642,935,935,935,935,0
|
|
20230927,111700,45703642,935,935,935,935,0
|
|
20230927,111600,45703642,935,935,935,935,5
|
|
20230927,111500,45698967,940,940,940,940,0
|
|
20230927,111400,45698967,940,932,940,932,1500
|
|
20230927,111300,44296136,934,934,934,934,0
|
|
20230927,111200,44296136,934,934,934,934,0
|
|
20230927,111100,44296136,934,934,934,934,0
|
|
20230927,111000,44296136,934,942,942,934,5978
|
|
20230927,110900,38695969,938,938,938,938,157
|
|
20230927,110800,38548703,940,942,942,940,7029
|
|
20230927,110700,31937057,943,945,945,943,2317
|
|
20230927,110600,29750708,944,944,944,944,884
|
|
20230927,110500,28916212,944,944,944,944,1
|
|
20230927,110400,28915268,943,943,943,943,1000
|
|
20230927,110300,27972268,943,943,943,943,0
|
|
20230927,110200,27972268,943,943,943,943,0
|
|
20230927,110100,27972268,943,943,943,943,0
|
|
20230927,110000,27972268,943,943,943,943,0
|
|
20230927,105900,27972268,943,943,943,943,0
|
|
20230927,105800,27972268,943,943,943,943,0
|
|
20230927,105700,27972268,943,943,943,943,0
|
|
20230927,105600,27972268,943,943,943,943,106
|
|
20230927,105500,27872310,946,946,946,946,0
|
|
20230927,105400,27872310,946,946,946,946,0
|
|
20230927,105300,27872310,946,946,946,946,0
|
|
20230927,105200,27872310,946,944,946,944,3000
|
|
20230927,105100,25039372,945,945,945,945,90
|
|
20230927,105000,24954322,945,945,945,945,0
|
|
20230927,104900,24954322,945,945,945,945,0
|
|
20230927,104800,24954322,945,945,945,945,5
|
|
20230927,104700,24949597,945,945,945,945,3
|
|
20230927,104600,24946762,942,942,942,942,80
|
|
20230927,104500,24871402,943,943,943,943,2686
|
|
20230927,104400,22338504,945,945,945,945,0
|
|
20230927,104300,22338504,945,945,945,945,0
|
|
20230927,104200,22338504,945,945,945,945,0
|
|
20230927,104100,22338504,945,945,945,945,0
|
|
20230927,104000,22338504,945,945,945,945,10
|
|
20230927,103900,22329054,946,946,946,946,0
|
|
20230927,103800,22329054,946,946,946,946,0
|
|
20230927,103700,22329054,946,946,946,946,0
|
|
20230927,103600,22329054,946,946,946,946,0
|
|
20230927,103500,22329054,946,946,946,946,0
|
|
20230927,103400,22329054,946,946,946,946,0
|
|
20230927,103300,22329054,946,946,946,946,0
|
|
20230927,103200,22329054,946,946,946,946,0
|
|
20230927,103100,22329054,946,946,946,943,1362
|
|
20230927,103000,21042705,947,947,947,947,0
|
|
20230927,102900,21042705,947,947,947,947,0
|
|
20230927,102800,21042705,947,947,947,947,0
|
|
20230927,102700,21042705,947,948,948,947,400
|
|
20230927,102600,20663705,949,949,949,949,800
|
|
20230927,102500,19904505,950,946,950,946,9
|
|
20230927,102400,19895983,945,945,945,945,4
|
|
20230927,102300,19892203,945,945,945,945,1
|
|
20230927,102200,19891258,945,945,945,945,64
|
|
20230927,102100,19830778,944,944,944,944,0
|
|
20230927,102000,19830778,944,944,944,944,0
|
|
20230927,101900,19830778,944,944,944,944,0
|
|
20230927,101800,19830778,944,944,944,944,64
|
|
20230927,101700,19770362,952,952,952,952,0
|
|
20230927,101600,19770362,952,941,952,941,1259
|
|
20230927,101500,18576089,946,942,946,941,1175
|
|
20230927,101400,17465923,942,942,942,942,0
|
|
20230927,101300,17465923,942,942,942,942,0
|
|
20230927,101200,17465923,942,942,942,942,1
|
|
20230927,101100,17464981,941,941,941,941,24
|
|
20230927,101000,17442397,940,940,940,940,0
|
|
20230927,100900,17442397,940,940,940,940,0
|
|
20230927,100800,17442397,940,940,940,940,0
|
|
20230927,100700,17442397,940,940,940,940,0
|
|
20230927,100600,17442397,940,940,940,940,0
|
|
20230927,100500,17442397,940,940,940,940,73
|
|
20230927,100400,17373777,941,941,941,941,0
|
|
20230927,100300,17373777,941,942,942,941,500
|
|
20230927,100200,16903077,943,944,944,943,297
|
|
20230927,100100,16622909,946,946,946,946,1
|
|
20230927,100000,16621963,944,950,954,944,5128
|
|
20230927,095900,11732395,952,952,952,952,0
|
|
20230927,095800,11732395,952,952,952,952,0
|
|
20230927,095700,11732395,952,952,952,952,0
|
|
20230927,095600,11732395,952,952,952,952,0
|
|
20230927,095500,11732395,952,952,952,952,0
|
|
20230927,095400,11732395,952,952,952,952,0
|
|
20230927,095300,11732395,952,952,952,952,0
|
|
20230927,095200,11732395,952,952,952,952,0
|
|
20230927,095100,11732395,952,952,952,952,0
|
|
20230927,095000,11732395,952,952,952,952,0
|
|
20230927,094900,11732395,952,948,952,944,1001
|
|
20230927,094800,10785807,954,953,955,953,302
|
|
20230927,094700,10497636,954,954,954,954,0
|
|
20230927,094600,10497636,954,954,954,954,0
|
|
20230927,094500,10497636,954,954,954,954,0
|
|
20230927,094400,10497636,954,954,954,954,100
|
|
20230927,094300,10402236,954,954,954,954,0
|
|
20230927,094200,10402236,954,954,954,954,0
|
|
20230927,094100,10402236,954,954,954,954,0
|
|
20230927,094000,10402236,954,954,954,954,0
|
|
20230927,093900,10402236,954,954,954,954,0
|
|
20230927,093800,10402236,954,954,954,954,0
|
|
20230927,093700,10402236,954,954,954,954,1
|
|
20230927,093600,10401282,954,954,954,954,0
|
|
20230927,093500,10401282,954,954,954,954,0
|
|
20230927,093400,10401282,954,954,954,954,0
|
|
20230927,093300,10401282,954,954,954,954,0
|
|
20230927,093200,10401282,954,954,954,954,3
|
|
20230927,093100,10398420,955,955,955,955,0
|
|
20230927,093000,10398420,955,955,955,955,0
|
|
20230927,092900,10398420,955,949,955,949,1000
|
|
20230927,092800,9445566,950,943,950,942,1235
|
|
20230927,092700,8276841,943,943,943,943,0
|
|
20230927,092600,8276841,943,943,943,943,0
|
|
20230927,092500,8276841,943,943,943,943,0
|
|
20230927,092400,8276841,943,943,943,943,0
|
|
20230927,092300,8276841,943,943,943,943,0
|
|
20230927,092200,8276841,943,943,943,943,224
|
|
20230927,092100,8065609,943,942,943,942,2160
|
|
20230927,092000,6028745,943,941,943,940,23
|
|
20230927,091900,6007102,940,940,940,940,219
|
|
20230927,091800,5801242,940,940,940,940,0
|
|
20230927,091700,5801242,940,940,940,940,655
|
|
20230927,091600,5185542,940,940,940,940,1
|
|
20230927,091500,5184602,940,940,941,940,735
|
|
20230927,091400,4493628,939,938,939,937,203
|
|
20230927,091300,4303241,938,938,939,938,123
|
|
20230927,091200,4187791,940,942,942,940,557
|
|
20230927,091100,3664183,943,943,943,943,1
|
|
20230927,091000,3663240,943,943,943,943,0
|
|
20230927,090900,3663240,943,944,944,943,79
|
|
20230927,090800,3588691,954,954,954,954,0
|
|
20230927,090700,3588691,954,954,954,954,0
|
|
20230927,090600,3588691,954,954,954,954,3550
|
|
20230927,090500,201991,957,957,957,957,0
|
|
20230927,090400,201991,957,941,957,941,4
|
|
20230927,090300,198180,940,940,940,940,100
|
|
20230927,090200,104180,951,951,951,951,0
|
|
20230927,090100,104180,951,971,972,951,7
|
|
20230927,090000,97400,974,974,974,974,100
|