609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190600,1001179797,970,970,970,970,44773
|
|
20230904,190500,1001179797,970,970,970,970,0
|
|
20230904,190400,1001179797,970,970,970,970,0
|
|
20230904,190300,1001179797,970,970,970,970,0
|
|
20230904,190200,1001179797,970,970,970,970,0
|
|
20230904,190100,1001179797,970,970,970,970,0
|
|
20230904,190000,1001179797,970,970,970,970,0
|
|
20230904,185900,1001179797,970,970,970,970,0
|
|
20230904,185800,1001179797,970,970,970,970,0
|
|
20230904,185700,1001179797,970,970,970,970,0
|
|
20230904,185600,1001179797,970,970,970,970,0
|
|
20230904,185500,1001179797,970,970,970,970,0
|
|
20230904,185400,1001179797,970,970,970,970,0
|
|
20230904,185300,1001179797,970,970,970,970,0
|
|
20230904,185200,1001179797,970,970,970,970,0
|
|
20230904,185100,1001179797,970,970,970,970,0
|
|
20230904,185000,1001179797,970,970,970,970,0
|
|
20230904,184900,1001179797,970,970,970,970,0
|
|
20230904,184800,1001179797,970,970,970,970,0
|
|
20230904,184700,1001179797,970,970,970,970,0
|
|
20230904,184600,1001179797,970,970,970,970,0
|
|
20230904,184500,1001179797,970,970,970,970,0
|
|
20230904,184400,1001179797,970,970,970,970,0
|
|
20230904,184300,1001179797,970,970,970,970,0
|
|
20230904,184200,1001179797,970,970,970,970,0
|
|
20230904,184100,1001179797,970,970,970,970,0
|
|
20230904,184000,1001179797,970,970,970,970,0
|
|
20230904,183900,1001179797,970,970,970,970,0
|
|
20230904,183800,1001179797,970,970,970,970,0
|
|
20230904,183700,1001179797,970,970,970,970,0
|
|
20230904,183600,1001179797,970,970,970,970,44773
|
|
20230904,183500,1001179797,970,970,970,970,0
|
|
20230904,183400,1001179797,970,970,970,970,0
|
|
20230904,183300,1001179797,970,970,970,970,0
|
|
20230904,183200,1001179797,970,970,970,970,0
|
|
20230904,183100,1001179797,970,970,970,970,0
|
|
20230904,183000,1001179797,970,970,970,970,0
|
|
20230904,182900,1001179797,970,970,970,970,0
|
|
20230904,182800,1001179797,970,970,970,970,0
|
|
20230904,182700,1001179797,970,970,970,970,0
|
|
20230904,182600,1001179797,970,970,970,970,0
|
|
20230904,182500,1001179797,970,970,970,970,0
|
|
20230904,182400,1001179797,970,970,970,970,0
|
|
20230904,182300,1001179797,970,970,970,970,0
|
|
20230904,182200,1001179797,970,970,970,970,0
|
|
20230904,182100,1001179797,970,970,970,970,0
|
|
20230904,182000,1001179797,970,970,970,970,0
|
|
20230904,181900,1001179797,970,970,970,970,0
|
|
20230904,181800,1001179797,970,970,970,970,0
|
|
20230904,181700,1001179797,970,970,970,970,0
|
|
20230904,181600,1001179797,970,970,970,970,0
|
|
20230904,181500,1001179797,970,970,970,970,0
|
|
20230904,181400,1001179797,970,970,970,970,0
|
|
20230904,181300,1001179797,970,970,970,970,0
|
|
20230904,181200,1001179797,970,970,970,970,0
|
|
20230904,181100,1001179797,970,970,970,970,0
|
|
20230904,181000,1001179797,970,970,970,970,0
|
|
20230904,180900,1001179797,970,970,970,970,0
|
|
20230904,180800,1001179797,970,970,970,970,0
|
|
20230904,180700,1001179797,970,970,970,970,0
|
|
20230904,180600,1001179797,970,970,970,970,44773
|
|
20230904,180500,1001179797,970,970,970,970,0
|
|
20230904,180400,1001179797,970,970,970,970,0
|
|
20230904,180300,1001179797,970,970,970,970,0
|
|
20230904,180200,1001179797,970,970,970,970,0
|
|
20230904,180100,1001179797,970,970,970,970,0
|
|
20230904,180000,1001179797,970,970,970,970,0
|
|
20230904,175900,1001179797,970,970,970,970,0
|
|
20230904,175800,1001179797,970,970,970,970,0
|
|
20230904,175700,1001179797,970,970,970,970,0
|
|
20230904,175600,1001179797,970,970,970,970,0
|
|
20230904,175500,1001179797,970,970,970,970,0
|
|
20230904,175400,1001179797,970,970,970,970,0
|
|
20230904,175300,1001179797,970,970,970,970,0
|
|
20230904,175200,1001179797,970,970,970,970,0
|
|
20230904,175100,1001179797,970,970,970,970,0
|
|
20230904,175000,1001179797,970,970,970,970,0
|
|
20230904,174900,1001179797,970,970,970,970,0
|
|
20230904,174800,1001179797,970,970,970,970,0
|
|
20230904,174700,1001179797,970,970,970,970,0
|
|
20230904,174600,1001179797,970,970,970,970,0
|
|
20230904,174500,1001179797,970,970,970,970,0
|
|
20230904,174400,1001179797,970,970,970,970,0
|
|
20230904,174300,1001179797,970,970,970,970,0
|
|
20230904,174200,1001179797,970,970,970,970,0
|
|
20230904,174100,1001179797,970,970,970,970,0
|
|
20230904,174000,1001179797,970,970,970,970,0
|
|
20230904,173900,1001179797,970,970,970,970,0
|
|
20230904,173800,1001179797,970,970,970,970,0
|
|
20230904,173700,1001179797,970,970,970,970,0
|
|
20230904,173600,1001179797,970,970,970,970,44773
|
|
20230904,173500,1001179797,970,970,970,970,0
|
|
20230904,173400,1001179797,970,970,970,970,0
|
|
20230904,173300,1001179797,970,970,970,970,0
|
|
20230904,173200,1001179797,970,970,970,970,0
|
|
20230904,173100,1001179797,970,970,970,970,0
|
|
20230904,173000,1001179797,970,970,970,970,0
|
|
20230904,172900,1001179797,970,970,970,970,0
|
|
20230904,172800,1001179797,970,970,970,970,0
|
|
20230904,172700,1001179797,970,970,970,970,0
|
|
20230904,172600,1001179797,970,970,970,970,0
|
|
20230904,172500,1001179797,970,970,970,970,0
|
|
20230904,172400,1001179797,970,970,970,970,0
|
|
20230904,172300,1001179797,970,970,970,970,0
|
|
20230904,172200,1001179797,970,970,970,970,0
|
|
20230904,172100,1001179797,970,970,970,970,0
|
|
20230904,172000,1001179797,970,970,970,970,0
|
|
20230904,171900,1001179797,970,970,970,970,0
|
|
20230904,171800,1001179797,970,970,970,970,0
|
|
20230904,171700,1001179797,970,970,970,970,0
|
|
20230904,171600,1001179797,970,970,970,970,0
|
|
20230904,171500,1001179797,970,970,970,970,0
|
|
20230904,171400,1001179797,970,970,970,970,0
|
|
20230904,171300,1001179797,970,970,970,970,0
|
|
20230904,171200,1001179797,970,970,970,970,0
|
|
20230904,171100,1001179797,970,970,970,970,0
|
|
20230904,171000,1001179797,970,970,970,970,0
|
|
20230904,170900,1001179797,970,970,970,970,0
|
|
20230904,170800,1001179797,970,970,970,970,0
|
|
20230904,170700,1001179797,970,970,970,970,0
|
|
20230904,170600,1001179797,970,970,970,970,44773
|
|
20230904,170500,1001179797,970,970,970,970,0
|
|
20230904,170400,1001179797,970,970,970,970,0
|
|
20230904,170300,1001179797,970,970,970,970,0
|
|
20230904,170200,1001179797,970,970,970,970,0
|
|
20230904,170100,1001179797,970,970,970,970,0
|
|
20230904,170000,1001179797,970,970,970,970,0
|
|
20230904,165900,1001179797,970,970,970,970,0
|
|
20230904,165800,1001179797,970,970,970,970,0
|
|
20230904,165700,1001179797,970,970,970,970,0
|
|
20230904,165600,1001179797,970,970,970,970,0
|
|
20230904,165500,1001179797,970,970,970,970,0
|
|
20230904,165400,1001179797,970,970,970,970,0
|
|
20230904,165300,1001179797,970,970,970,970,0
|
|
20230904,165200,1001179797,970,970,970,970,0
|
|
20230904,165100,1001179797,970,970,970,970,0
|
|
20230904,165000,1001179797,970,970,970,970,0
|
|
20230904,164900,1001179797,970,970,970,970,0
|
|
20230904,164800,1001179797,970,970,970,970,0
|
|
20230904,164700,1001179797,970,970,970,970,0
|
|
20230904,164600,1001179797,970,970,970,970,0
|
|
20230904,164500,1001179797,970,970,970,970,0
|
|
20230904,164400,1001179797,970,970,970,970,0
|
|
20230904,164300,1001179797,970,970,970,970,0
|
|
20230904,164200,1001179797,970,970,970,970,0
|
|
20230904,164100,1001179797,970,970,970,970,0
|
|
20230904,164000,1001179797,970,970,970,970,0
|
|
20230904,163900,1001179797,970,970,970,970,0
|
|
20230904,163800,1001179797,970,970,970,970,0
|
|
20230904,163700,1001179797,970,970,970,970,0
|
|
20230904,163600,1001179797,970,970,970,970,44773
|
|
20230904,163500,1001179797,970,970,970,970,0
|
|
20230904,163400,1001179797,970,970,970,970,0
|
|
20230904,163300,1001179797,970,970,970,970,0
|
|
20230904,163200,1001179797,970,970,970,970,0
|
|
20230904,163100,1001179797,970,970,970,970,0
|
|
20230904,163000,1001179797,970,970,970,970,0
|
|
20230904,162900,1001179797,970,970,970,970,0
|
|
20230904,162800,1001179797,970,970,970,970,0
|
|
20230904,162700,1001179797,970,970,970,970,0
|
|
20230904,162600,1001179797,970,970,970,970,0
|
|
20230904,162500,1001179797,970,970,970,970,0
|
|
20230904,162400,1001179797,970,970,970,970,0
|
|
20230904,162300,1001179797,970,970,970,970,0
|
|
20230904,162200,1001179797,970,970,970,970,0
|
|
20230904,162100,1001179797,970,970,970,970,0
|
|
20230904,162000,1001179797,970,970,970,970,0
|
|
20230904,161900,1001179797,970,970,970,970,0
|
|
20230904,161800,1001179797,970,970,970,970,0
|
|
20230904,161700,1001179797,970,970,970,970,0
|
|
20230904,161600,1001179797,970,970,970,970,0
|
|
20230904,161500,1001179797,970,970,970,970,0
|
|
20230904,161400,1001179797,970,970,970,970,0
|
|
20230904,161300,1001179797,970,970,970,970,0
|
|
20230904,161200,1001179797,970,970,970,970,0
|
|
20230904,161100,1001179797,970,970,970,970,0
|
|
20230904,161000,1001179797,970,970,970,970,0
|
|
20230904,160900,1001179797,970,970,970,970,0
|
|
20230904,160800,1001179797,970,970,970,970,0
|
|
20230904,160700,1001179797,970,970,970,970,0
|
|
20230904,160600,1001179797,970,970,970,970,44773
|
|
20230904,160500,1001179797,970,970,970,970,0
|
|
20230904,160400,1001179797,970,970,970,970,0
|
|
20230904,160300,1001179797,970,970,970,970,0
|
|
20230904,160200,1001179797,970,970,970,970,0
|
|
20230904,160100,1001179797,970,970,970,970,0
|
|
20230904,160000,1001179797,970,970,970,970,0
|
|
20230904,155900,1001179797,970,970,970,970,0
|
|
20230904,155800,1001179797,970,970,970,970,0
|
|
20230904,155700,1001179797,970,970,970,970,0
|
|
20230904,155600,1001179797,970,970,970,970,0
|
|
20230904,155500,1001179797,970,970,970,970,0
|
|
20230904,155400,1001179797,970,970,970,970,0
|
|
20230904,155300,1001179797,970,970,970,970,0
|
|
20230904,155200,1001179797,970,970,970,970,0
|
|
20230904,155100,1001179797,970,970,970,970,0
|
|
20230904,155000,1001179797,970,970,970,970,0
|
|
20230904,154900,1001179797,970,970,970,970,0
|
|
20230904,154800,1001179797,970,970,970,970,0
|
|
20230904,154700,1001179797,970,970,970,970,0
|
|
20230904,154600,1001179797,970,970,970,970,0
|
|
20230904,154500,1001179797,970,970,970,970,0
|
|
20230904,154400,1001179797,970,970,970,970,0
|
|
20230904,154300,1001179797,970,970,970,970,0
|
|
20230904,154200,1001179797,970,970,970,970,0
|
|
20230904,154100,1001179797,970,970,970,970,0
|
|
20230904,154000,1001179797,970,970,970,970,0
|
|
20230904,153900,1001179797,970,970,970,970,0
|
|
20230904,153800,1001179797,970,970,970,970,0
|
|
20230904,153700,1001179797,970,970,970,970,0
|
|
20230904,153600,1001179797,970,970,970,970,44773
|
|
20230904,153500,1001179797,970,970,970,970,0
|
|
20230904,153400,1001179797,970,970,970,970,0
|
|
20230904,153300,1001179797,970,970,970,970,0
|
|
20230904,153200,1001179797,970,970,970,970,0
|
|
20230904,153100,1001179797,970,970,970,970,0
|
|
20230904,153000,1001179797,970,970,970,970,44773
|
|
20230904,152900,957749987,974,974,974,974,0
|
|
20230904,152800,957749987,974,974,974,974,0
|
|
20230904,152700,957749987,974,974,974,974,0
|
|
20230904,152600,957749987,974,974,974,974,0
|
|
20230904,152500,957749987,974,974,974,974,0
|
|
20230904,152400,957749987,974,974,974,974,0
|
|
20230904,152300,957749987,974,974,974,974,0
|
|
20230904,152200,957749987,974,974,974,974,0
|
|
20230904,152100,957749987,974,974,974,974,0
|
|
20230904,152000,957749987,974,974,974,974,0
|
|
20230904,151900,957749987,974,973,977,972,8418
|
|
20230904,151800,949540981,975,971,975,968,7610
|
|
20230904,151700,942130750,967,970,972,967,3318
|
|
20230904,151600,938910278,970,965,971,963,7266
|
|
20230904,151500,931891437,967,964,967,964,9863
|
|
20230904,151400,922372011,963,963,963,961,3056
|
|
20230904,151300,919429123,960,964,965,960,2975
|
|
20230904,151200,916565349,965,961,965,961,7091
|
|
20230904,151100,909748030,961,958,961,958,12872
|
|
20230904,151000,897387830,958,957,958,957,8970
|
|
20230904,150900,888803434,957,956,957,956,4664
|
|
20230904,150800,884340048,956,956,957,956,1562
|
|
20230904,150700,882845803,956,955,956,955,123
|
|
20230904,150600,882728217,956,959,959,955,123
|
|
20230904,150500,882610613,957,959,959,957,1971
|
|
20230904,150400,880721024,959,955,959,955,3105
|
|
20230904,150300,877750233,959,958,959,958,1941
|
|
20230904,150200,875889712,959,955,959,950,6526
|
|
20230904,150100,869646544,955,952,955,946,12245
|
|
20230904,150000,857988524,952,950,952,950,2151
|
|
20230904,145900,855941269,950,949,950,949,67
|
|
20230904,145800,855877681,948,949,949,948,42
|
|
20230904,145700,855837853,950,951,951,950,73
|
|
20230904,145600,855768501,948,948,948,948,15
|
|
20230904,145500,855754281,951,950,951,950,1703
|
|
20230904,145400,854135780,950,950,950,950,350
|
|
20230904,145300,853803280,949,951,951,949,729
|
|
20230904,145200,853110638,951,951,951,951,0
|
|
20230904,145100,853110638,951,951,951,951,0
|
|
20230904,145000,853110638,951,951,951,951,30
|
|
20230904,144900,853082108,951,951,951,951,0
|
|
20230904,144800,853082108,951,951,951,951,0
|
|
20230904,144700,853082108,951,951,951,951,4
|
|
20230904,144600,853078304,952,952,952,952,4
|
|
20230904,144500,853074496,952,951,952,950,1001
|
|
20230904,144400,852123510,952,952,952,952,0
|
|
20230904,144300,852123510,952,952,952,952,0
|
|
20230904,144200,852123510,952,951,953,951,36
|
|
20230904,144100,852089223,951,950,951,950,724
|
|
20230904,144000,851400704,950,947,950,947,9526
|
|
20230904,143900,842352540,947,945,947,944,1998
|
|
20230904,143800,840463890,944,944,944,944,1
|
|
20230904,143700,840462946,945,944,945,944,2
|
|
20230904,143600,840461057,945,944,945,944,1116
|
|
20230904,143500,839407538,944,945,945,944,449
|
|
20230904,143400,838983265,945,945,945,945,223
|
|
20230904,143300,838772530,945,945,945,945,19
|
|
20230904,143200,838754575,945,945,945,944,2364
|
|
20230904,143100,836522666,946,946,946,946,0
|
|
20230904,143000,836522666,946,946,946,946,251
|
|
20230904,142900,836285220,946,946,946,943,1001
|
|
20230904,142800,835338277,946,943,946,943,13
|
|
20230904,142700,835325982,943,943,943,943,1
|
|
20230904,142600,835325039,947,943,947,943,50
|
|
20230904,142500,835277866,947,947,947,942,352
|
|
20230904,142400,834944527,947,947,947,947,0
|
|
20230904,142300,834944527,947,947,947,947,56
|
|
20230904,142200,834891495,942,942,942,942,2205
|
|
20230904,142100,832814385,942,943,943,941,461
|
|
20230904,142000,832380237,947,947,947,947,1
|
|
20230904,141900,832379290,942,947,947,942,2
|
|
20230904,141800,832377401,947,944,947,942,1914
|
|
20230904,141700,830573674,944,946,946,943,4753
|
|
20230904,141600,826089247,947,946,947,946,74
|
|
20230904,141500,826019242,946,946,947,945,73
|
|
20230904,141400,825950142,947,947,947,947,0
|
|
20230904,141300,825950142,947,943,947,943,15018
|
|
20230904,141200,811788156,943,943,943,943,173
|
|
20230904,141100,811625017,943,943,943,943,1172
|
|
20230904,141000,810519821,943,943,943,943,0
|
|
20230904,140900,810519821,943,943,943,943,1
|
|
20230904,140800,810518878,943,946,946,943,117
|
|
20230904,140700,810408199,946,946,946,946,1302
|
|
20230904,140600,809176507,945,945,945,945,1
|
|
20230904,140500,809175562,944,944,944,944,142
|
|
20230904,140400,809041514,944,946,946,944,16
|
|
20230904,140300,809026402,946,946,946,946,1
|
|
20230904,140200,809025456,942,944,944,942,451
|
|
20230904,140100,808600548,946,946,946,946,2202
|
|
20230904,140000,806517456,946,946,946,946,31
|
|
20230904,135900,806488130,946,943,946,943,2
|
|
20230904,135800,806486241,946,944,946,943,110
|
|
20230904,135700,806382400,943,945,945,942,1485
|
|
20230904,135600,804982575,944,944,944,944,1
|
|
20230904,135500,804981631,944,944,944,943,172
|
|
20230904,135400,804819423,943,945,945,943,294
|
|
20230904,135300,804541969,945,945,945,945,0
|
|
20230904,135200,804541969,945,945,945,945,2
|
|
20230904,135100,804540079,945,945,945,945,2
|
|
20230904,135000,804538189,946,946,946,946,3
|
|
20230904,134900,804535351,946,946,946,944,20
|
|
20230904,134800,804516433,944,946,946,944,4
|
|
20230904,134700,804512651,942,943,943,942,545
|
|
20230904,134600,803998717,943,943,943,943,1101
|
|
20230904,134500,802960474,946,946,946,943,5231
|
|
20230904,134400,798011951,946,943,946,942,2081
|
|
20230904,134300,796051595,942,943,943,942,2551
|
|
20230904,134200,793646379,946,946,946,946,6
|
|
20230904,134100,793640703,943,943,943,943,1129
|
|
20230904,134000,792576056,945,945,945,944,892
|
|
20230904,133900,791733316,945,944,945,944,107
|
|
20230904,133800,791632202,945,944,945,944,2
|
|
20230904,133700,791630313,944,944,944,944,3
|
|
20230904,133600,791627481,945,944,945,944,216
|
|
20230904,133500,791423362,945,944,945,944,5455
|
|
20230904,133400,786273588,944,944,944,944,52
|
|
20230904,133300,786224500,945,945,945,945,2389
|
|
20230904,133200,783966895,945,945,945,944,915
|
|
20230904,133100,783103020,945,946,946,945,170
|
|
20230904,133000,782942350,948,950,950,948,61
|
|
20230904,132900,782884518,948,942,948,942,6975
|
|
20230904,132800,776291714,942,942,942,941,80
|
|
20230904,132700,776216374,941,942,942,941,201
|
|
20230904,132600,776027033,942,940,942,940,600
|
|
20230904,132500,775462389,940,941,941,940,5
|
|
20230904,132400,775457685,940,941,941,939,480
|
|
20230904,132300,775006918,939,940,940,939,229
|
|
20230904,132200,774791659,940,940,940,940,2340
|
|
20230904,132100,772592059,940,941,941,940,12
|
|
20230904,132000,772580768,941,941,941,941,2
|
|
20230904,131900,772578886,939,940,940,939,6
|
|
20230904,131800,772573247,941,941,941,941,28
|
|
20230904,131700,772546899,941,941,941,938,3463
|
|
20230904,131600,769297763,941,942,942,940,15
|
|
20230904,131500,769283643,941,942,942,941,864
|
|
20230904,131400,768469756,942,942,943,942,826
|
|
20230904,131300,767691662,942,943,943,942,776
|
|
20230904,131200,766959895,944,946,946,944,5806
|
|
20230904,131100,761478286,945,944,945,944,10
|
|
20230904,131000,761468845,945,947,947,944,1145
|
|
20230904,130900,760385011,947,947,947,947,18
|
|
20230904,130800,760367965,947,947,947,947,20
|
|
20230904,130700,760349025,944,947,947,944,2
|
|
20230904,130600,760347134,947,944,947,944,104
|
|
20230904,130500,760248655,944,946,947,944,669
|
|
20230904,130400,759615941,946,947,947,946,11
|
|
20230904,130300,759605525,946,946,946,946,1
|
|
20230904,130200,759604579,947,947,947,947,215
|
|
20230904,130100,759400974,947,947,947,947,4287
|
|
20230904,130000,755341185,947,945,947,945,11
|
|
20230904,125900,755330778,944,944,944,944,0
|
|
20230904,125800,755330778,944,944,944,944,0
|
|
20230904,125700,755330778,944,947,947,944,112
|
|
20230904,125600,755224717,947,947,947,944,1275
|
|
20230904,125500,754017295,947,944,947,943,4361
|
|
20230904,125400,749900263,944,944,944,944,1
|
|
20230904,125300,749899319,945,947,947,944,43
|
|
20230904,125200,749858603,947,944,947,944,51
|
|
20230904,125100,749810453,944,944,944,944,97
|
|
20230904,125000,749718885,944,944,944,944,2000
|
|
20230904,124900,747830885,944,946,946,944,3060
|
|
20230904,124800,744939397,947,947,947,946,1161
|
|
20230904,124700,743840908,948,947,948,947,245
|
|
20230904,124600,743608849,947,948,948,947,1677
|
|
20230904,124500,742020516,947,946,947,946,182
|
|
20230904,124400,741848163,946,947,947,946,21
|
|
20230904,124300,741828277,947,947,947,947,203
|
|
20230904,124200,741636036,947,947,949,947,49
|
|
20230904,124100,741589631,949,950,950,949,1806
|
|
20230904,124000,739874833,951,950,951,950,200
|
|
20230904,123900,739684733,954,949,954,949,672
|
|
20230904,123800,739044587,947,948,948,947,42
|
|
20230904,123700,739004772,948,948,948,948,2
|
|
20230904,123600,739002876,947,942,947,942,3160
|
|
20230904,123500,736013635,942,942,942,942,1
|
|
20230904,123400,736012693,944,943,944,941,34
|
|
20230904,123300,735980651,943,944,944,943,2053
|
|
20230904,123200,734043619,945,943,945,943,1233
|
|
20230904,123100,732879461,943,944,944,943,197
|
|
20230904,123000,732693570,944,940,944,940,2311
|
|
20230904,122900,730515357,941,941,941,941,1077
|
|
20230904,122800,729501900,941,937,941,937,96
|
|
20230904,122700,729411944,936,937,937,936,452
|
|
20230904,122600,728988515,941,937,941,937,15
|
|
20230904,122500,728974420,936,936,937,936,220
|
|
20230904,122400,728768286,937,936,937,936,46
|
|
20230904,122300,728725228,936,937,937,936,6
|
|
20230904,122200,728719607,937,937,937,937,1
|
|
20230904,122100,728718670,940,940,940,940,0
|
|
20230904,122000,728718670,940,937,940,937,895
|
|
20230904,121900,727880025,937,937,937,937,0
|
|
20230904,121800,727880025,937,937,937,937,2
|
|
20230904,121700,727878151,936,936,936,936,42
|
|
20230904,121600,727838839,936,936,936,936,0
|
|
20230904,121500,727838839,936,936,941,936,309
|
|
20230904,121400,727548100,936,936,936,936,1
|
|
20230904,121300,727547164,941,941,941,936,42
|
|
20230904,121200,727507647,936,936,936,936,1
|
|
20230904,121100,727506711,935,940,940,935,802
|
|
20230904,121000,726756081,940,943,943,940,162
|
|
20230904,120900,726603603,940,940,940,940,90
|
|
20230904,120800,726519003,940,940,940,935,553
|
|
20230904,120700,726000727,940,940,940,940,10
|
|
20230904,120600,725991327,940,940,940,940,0
|
|
20230904,120500,725991327,940,937,944,937,9425
|
|
20230904,120400,717130705,936,936,936,936,257
|
|
20230904,120300,716890153,935,935,935,935,1554
|
|
20230904,120200,715437163,934,934,934,934,761
|
|
20230904,120100,714726389,934,933,935,933,1675
|
|
20230904,120000,713163592,935,935,935,932,7848
|
|
20230904,115900,705843727,936,936,936,936,1
|
|
20230904,115800,705842791,936,934,936,934,1215
|
|
20230904,115700,704707847,936,936,936,934,793
|
|
20230904,115600,703966301,935,935,935,935,299
|
|
20230904,115500,703686736,935,935,936,934,366
|
|
20230904,115400,703344580,935,935,935,934,272
|
|
20230904,115300,703090262,936,936,936,934,24
|
|
20230904,115200,703067802,934,935,936,934,270
|
|
20230904,115100,702815352,935,935,935,934,4974
|
|
20230904,115000,698164664,935,935,935,935,473
|
|
20230904,114900,697722409,933,933,935,933,9961
|
|
20230904,114800,688426204,933,934,934,932,4380
|
|
20230904,114700,684339964,935,936,936,934,9342
|
|
20230904,114600,675614521,936,936,936,936,3
|
|
20230904,114500,675611713,936,936,936,935,1552
|
|
20230904,114400,674160091,935,936,936,935,1205
|
|
20230904,114300,673033127,936,936,936,935,1336
|
|
20230904,114200,671782633,936,936,936,935,8045
|
|
20230904,114100,664258489,936,936,936,935,4939
|
|
20230904,114000,659635587,936,935,936,935,1180
|
|
20230904,113900,658531790,936,936,936,936,1113
|
|
20230904,113800,657490022,936,939,939,935,3601
|
|
20230904,113700,654120439,936,937,937,936,2760
|
|
20230904,113600,651536303,937,939,939,937,3203
|
|
20230904,113500,648533641,939,940,940,939,116
|
|
20230904,113400,648424716,940,939,940,939,1367
|
|
20230904,113300,647140722,939,939,939,938,12
|
|
20230904,113200,647129456,939,939,939,938,117
|
|
20230904,113100,647019596,938,939,939,936,1451
|
|
20230904,113000,645659024,939,939,939,937,6
|
|
20230904,112900,645653394,940,940,940,936,6264
|
|
20230904,112800,639780284,940,940,940,940,270
|
|
20230904,112700,639526484,940,944,944,940,899
|
|
20230904,112600,638681300,944,944,944,944,5
|
|
20230904,112500,638676580,944,944,944,937,14107
|
|
20230904,112400,625422289,941,941,944,941,220
|
|
20230904,112300,625215266,944,942,944,940,1265
|
|
20230904,112200,624024822,944,942,944,942,303
|
|
20230904,112100,623738794,944,942,944,942,104
|
|
20230904,112000,623640622,945,942,945,942,3
|
|
20230904,111900,623637793,945,945,945,945,11
|
|
20230904,111800,623627398,942,945,945,942,2
|
|
20230904,111700,623625511,946,946,946,946,1
|
|
20230904,111600,623624565,940,947,947,940,1220
|
|
20230904,111500,622476925,947,943,947,941,1859
|
|
20230904,111400,620726844,947,943,947,943,54
|
|
20230904,111300,620675914,947,943,947,943,3
|
|
20230904,111200,620673081,947,944,948,941,7774
|
|
20230904,111100,613353308,948,942,948,942,120
|
|
20230904,111000,613239560,949,942,949,942,3
|
|
20230904,110900,613236727,941,948,948,941,16036
|
|
20230904,110800,598108558,948,948,948,948,210
|
|
20230904,110700,597909478,950,950,950,950,1
|
|
20230904,110600,597908528,946,949,950,946,4667
|
|
20230904,110500,593487866,949,949,949,949,106
|
|
20230904,110400,593387272,949,948,953,948,162
|
|
20230904,110300,593233492,953,953,953,948,3755
|
|
20230904,110200,589664807,954,954,954,953,34
|
|
20230904,110100,589632373,953,954,954,953,20
|
|
20230904,110000,589613299,953,954,954,953,142
|
|
20230904,105900,589477843,954,955,955,954,342
|
|
20230904,105800,589151435,955,955,955,955,11
|
|
20230904,105700,589140930,955,955,955,955,337
|
|
20230904,105600,588819095,954,951,954,951,7340
|
|
20230904,105500,581832371,950,950,950,950,2189
|
|
20230904,105400,579752821,950,950,950,950,102
|
|
20230904,105300,579655921,947,947,947,947,0
|
|
20230904,105200,579655921,947,947,947,947,2
|
|
20230904,105100,579654027,946,946,946,946,2
|
|
20230904,105000,579652135,946,948,950,946,10082
|
|
20230904,104900,570078163,946,948,948,946,5
|
|
20230904,104800,570073427,946,948,948,946,39
|
|
20230904,104700,570036459,948,949,949,948,677
|
|
20230904,104600,569393988,950,950,950,950,1
|
|
20230904,104500,569393038,950,946,950,946,19
|
|
20230904,104400,569375060,945,950,950,945,870
|
|
20230904,104300,568550625,949,949,949,949,998
|
|
20230904,104200,567603523,946,946,946,946,217
|
|
20230904,104100,567398241,945,948,949,945,2497
|
|
20230904,104000,565033875,950,947,951,945,6339
|
|
20230904,103900,559028487,947,947,947,945,22
|
|
20230904,103800,559007657,946,945,946,945,179
|
|
20230904,103700,558838414,945,945,946,945,1541
|
|
20230904,103600,557380669,947,947,947,947,1
|
|
20230904,103500,557379722,945,945,945,945,800
|
|
20230904,103400,556623722,947,946,947,945,840
|
|
20230904,103300,555829881,948,946,948,946,374
|
|
20230904,103200,555475873,946,946,946,946,62
|
|
20230904,103100,555417221,946,946,946,945,687
|
|
20230904,103000,554767514,948,947,948,945,2197
|
|
20230904,102900,552691214,947,947,947,947,2
|
|
20230904,102800,552689320,947,947,947,947,1002
|
|
20230904,102700,551740426,947,948,948,947,76
|
|
20230904,102600,551668379,948,948,948,948,72
|
|
20230904,102500,551600123,947,947,947,947,0
|
|
20230904,102400,551600123,947,947,947,947,1262
|
|
20230904,102300,550405009,947,947,947,947,157
|
|
20230904,102200,550256330,947,951,951,943,10788
|
|
20230904,102100,540069723,948,949,949,948,4
|
|
20230904,102000,540065928,951,948,951,948,11
|
|
20230904,101900,540055497,949,949,949,948,1209
|
|
20230904,101800,538908226,949,947,949,947,706
|
|
20230904,101700,538239636,947,947,948,947,650
|
|
20230904,101600,537623647,947,948,948,947,319
|
|
20230904,101500,537321552,948,947,948,944,5107
|
|
20230904,101400,532493015,947,945,947,945,1009
|
|
20230904,101300,531538510,947,947,948,946,1312
|
|
20230904,101200,530297206,947,947,948,947,72
|
|
20230904,101100,530228965,949,949,949,949,1197
|
|
20230904,101000,529093012,949,947,949,947,792
|
|
20230904,100900,528341408,949,945,949,945,303
|
|
20230904,100800,528054769,949,947,949,945,1390
|
|
20230904,100700,526740383,948,947,949,947,1067
|
|
20230904,100600,525729221,943,947,947,943,5750
|
|
20230904,100500,520297712,949,949,949,949,350
|
|
20230904,100400,519965562,949,947,949,946,3833
|
|
20230904,100300,516339356,947,951,951,947,1291
|
|
20230904,100200,515114701,946,949,949,946,8956
|
|
20230904,100100,506626490,949,949,949,949,1222
|
|
20230904,100000,505466812,949,949,949,948,1242
|
|
20230904,095900,504288204,948,949,951,948,10
|
|
20230904,095800,504278704,949,951,951,948,108
|
|
20230904,095700,504176214,948,951,951,948,233
|
|
20230904,095600,503955106,948,948,948,948,2
|
|
20230904,095500,503953210,952,952,952,951,157
|
|
20230904,095400,503803747,952,950,952,950,249
|
|
20230904,095300,503567193,950,949,950,949,3655
|
|
20230904,095200,500095878,950,950,950,950,12
|
|
20230904,095100,500084478,945,946,950,944,8277
|
|
20230904,095000,492262488,945,950,950,945,2032
|
|
20230904,094900,490340171,945,950,950,945,6014
|
|
20230904,094800,484626910,950,945,950,945,51
|
|
20230904,094700,484578690,950,947,950,944,885
|
|
20230904,094600,483741492,950,946,950,944,5761
|
|
20230904,094500,478288461,946,943,946,943,1870
|
|
20230904,094400,476520123,946,946,946,946,4
|
|
20230904,094300,476516339,942,944,944,942,1804
|
|
20230904,094200,474813463,940,947,949,940,21712
|
|
20230904,094100,454316011,949,949,949,947,308
|
|
20230904,094000,454024119,950,947,950,946,8504
|
|
20230904,093900,445970402,947,951,951,947,14072
|
|
20230904,093800,432621737,951,952,952,951,203
|
|
20230904,093700,432428483,952,952,952,950,18
|
|
20230904,093600,432411353,953,953,953,950,4178
|
|
20230904,093500,428440425,950,956,956,950,6380
|
|
20230904,093400,422370860,956,954,956,953,2325
|
|
20230904,093300,420152348,954,954,954,952,1290
|
|
20230904,093200,418923098,955,956,956,955,2398
|
|
20230904,093100,416631682,955,950,955,950,2921
|
|
20230904,093000,413849350,947,949,950,946,13016
|
|
20230904,092900,401511133,949,950,950,948,1313
|
|
20230904,092800,400265078,950,951,951,949,4341
|
|
20230904,092700,396143571,952,954,954,951,1228
|
|
20230904,092600,394975031,950,952,955,950,7604
|
|
20230904,092500,387748479,952,955,956,952,12082
|
|
20230904,092400,376232922,955,957,957,955,840
|
|
20230904,092300,375429883,957,957,958,956,3979
|
|
20230904,092200,371622746,957,954,957,951,3881
|
|
20230904,092100,367925837,954,955,955,953,2930
|
|
20230904,092000,365133069,956,956,956,954,1513
|
|
20230904,091900,363687940,956,954,956,952,4396
|
|
20230904,091800,359490117,954,951,954,951,7107
|
|
20230904,091700,352722955,952,952,952,950,6012
|
|
20230904,091600,347005533,952,947,952,947,1047
|
|
20230904,091500,346009664,947,948,953,942,6007
|
|
20230904,091400,340306249,948,939,948,939,12374
|
|
20230904,091300,328643434,940,944,944,940,7348
|
|
20230904,091200,321722070,944,946,946,940,24329
|
|
20230904,091100,298805334,945,944,949,944,8774
|
|
20230904,091000,290513163,945,946,946,941,9681
|
|
20230904,090900,281384442,946,950,950,946,6989
|
|
20230904,090800,274754610,950,952,952,949,3474
|
|
20230904,090700,271452552,952,939,955,937,25447
|
|
20230904,090600,247441187,939,944,944,931,46815
|
|
20230904,090500,203525066,944,948,949,941,20859
|
|
20230904,090400,183831112,945,944,947,941,17124
|
|
20230904,090300,167668944,944,956,956,944,46021
|
|
20230904,090200,123970292,956,969,969,955,25991
|
|
20230904,090100,99010771,969,965,970,955,22858
|
|
20230904,090000,77030814,965,989,989,963,78622
|