611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190800,753699409,880,880,880,880,1790
|
|
20230901,190700,753699409,880,880,880,880,0
|
|
20230901,190600,753699409,880,880,880,880,0
|
|
20230901,190500,753699409,880,880,880,880,0
|
|
20230901,190400,753699409,880,880,880,880,0
|
|
20230901,190300,753699409,880,880,880,880,0
|
|
20230901,190200,753699409,880,880,880,880,0
|
|
20230901,190100,753699409,880,880,880,880,0
|
|
20230901,190000,753699409,880,880,880,880,0
|
|
20230901,185900,753699409,880,880,880,880,0
|
|
20230901,185800,753699409,880,880,880,880,0
|
|
20230901,185700,753699409,880,880,880,880,0
|
|
20230901,185600,753699409,880,880,880,880,0
|
|
20230901,185500,753699409,880,880,880,880,0
|
|
20230901,185400,753699409,880,880,880,880,0
|
|
20230901,185300,753699409,880,880,880,880,0
|
|
20230901,185200,753699409,880,880,880,880,0
|
|
20230901,185100,753699409,880,880,880,880,0
|
|
20230901,185000,753699409,880,880,880,880,0
|
|
20230901,184900,753699409,880,880,880,880,0
|
|
20230901,184800,753699409,880,880,880,880,0
|
|
20230901,184700,753699409,880,880,880,880,0
|
|
20230901,184600,753699409,880,880,880,880,0
|
|
20230901,184500,753699409,880,880,880,880,0
|
|
20230901,184400,753699409,880,880,880,880,0
|
|
20230901,184300,753699409,880,880,880,880,0
|
|
20230901,184200,753699409,880,880,880,880,0
|
|
20230901,184100,753699409,880,880,880,880,0
|
|
20230901,184000,753699409,880,880,880,880,0
|
|
20230901,183900,753699409,880,880,880,880,0
|
|
20230901,183800,753699409,880,880,880,880,1790
|
|
20230901,183700,753699409,880,880,880,880,0
|
|
20230901,183600,753699409,880,880,880,880,0
|
|
20230901,183500,753699409,880,880,880,880,0
|
|
20230901,183400,753699409,880,880,880,880,0
|
|
20230901,183300,753699409,880,880,880,880,0
|
|
20230901,183200,753699409,880,880,880,880,0
|
|
20230901,183100,753699409,880,880,880,880,0
|
|
20230901,183000,753699409,880,880,880,880,0
|
|
20230901,182900,753699409,880,880,880,880,0
|
|
20230901,182800,753699409,880,880,880,880,0
|
|
20230901,182700,753699409,880,880,880,880,0
|
|
20230901,182600,753699409,880,880,880,880,0
|
|
20230901,182500,753699409,880,880,880,880,0
|
|
20230901,182400,753699409,880,880,880,880,0
|
|
20230901,182300,753699409,880,880,880,880,0
|
|
20230901,182200,753699409,880,880,880,880,0
|
|
20230901,182100,753699409,880,880,880,880,0
|
|
20230901,182000,753699409,880,880,880,880,0
|
|
20230901,181900,753699409,880,880,880,880,0
|
|
20230901,181800,753699409,880,880,880,880,0
|
|
20230901,181700,753699409,880,880,880,880,0
|
|
20230901,181600,753699409,880,880,880,880,0
|
|
20230901,181500,753699409,880,880,880,880,0
|
|
20230901,181400,753699409,880,880,880,880,0
|
|
20230901,181300,753699409,880,880,880,880,0
|
|
20230901,181200,753699409,880,880,880,880,0
|
|
20230901,181100,753699409,880,880,880,880,0
|
|
20230901,181000,753699409,880,880,880,880,0
|
|
20230901,180900,753699409,880,880,880,880,0
|
|
20230901,180800,753699409,880,880,880,880,1790
|
|
20230901,180700,753699409,880,880,880,880,0
|
|
20230901,180600,753699409,880,880,880,880,0
|
|
20230901,180500,753699409,880,880,880,880,0
|
|
20230901,180400,753699409,880,880,880,880,0
|
|
20230901,180300,753699409,880,880,880,880,0
|
|
20230901,180200,753699409,880,880,880,880,0
|
|
20230901,180100,753699409,880,880,880,880,0
|
|
20230901,180000,753699409,880,880,880,880,0
|
|
20230901,175900,753699409,880,880,880,880,0
|
|
20230901,175800,753699409,880,880,880,880,0
|
|
20230901,175700,753699409,880,880,880,880,0
|
|
20230901,175600,753699409,880,880,880,880,0
|
|
20230901,175500,753699409,880,880,880,880,0
|
|
20230901,175400,753699409,880,880,880,880,0
|
|
20230901,175300,753699409,880,880,880,880,0
|
|
20230901,175200,753699409,880,880,880,880,0
|
|
20230901,175100,753699409,880,880,880,880,0
|
|
20230901,175000,753699409,880,880,880,880,0
|
|
20230901,174900,753699409,880,880,880,880,0
|
|
20230901,174800,753699409,880,880,880,880,0
|
|
20230901,174700,753699409,880,880,880,880,0
|
|
20230901,174600,753699409,880,880,880,880,0
|
|
20230901,174500,753699409,880,880,880,880,0
|
|
20230901,174400,753699409,880,880,880,880,0
|
|
20230901,174300,753699409,880,880,880,880,0
|
|
20230901,174200,753699409,880,880,880,880,0
|
|
20230901,174100,753699409,880,880,880,880,0
|
|
20230901,174000,753699409,880,880,880,880,0
|
|
20230901,173900,753699409,880,880,880,880,0
|
|
20230901,173800,753699409,880,880,880,880,1790
|
|
20230901,173700,753699409,880,880,880,880,0
|
|
20230901,173600,753699409,880,880,880,880,0
|
|
20230901,173500,753699409,880,880,880,880,0
|
|
20230901,173400,753699409,880,880,880,880,0
|
|
20230901,173300,753699409,880,880,880,880,0
|
|
20230901,173200,753699409,880,880,880,880,0
|
|
20230901,173100,753699409,880,880,880,880,0
|
|
20230901,173000,753699409,880,880,880,880,0
|
|
20230901,172900,753699409,880,880,880,880,0
|
|
20230901,172800,753699409,880,880,880,880,0
|
|
20230901,172700,753699409,880,880,880,880,0
|
|
20230901,172600,753699409,880,880,880,880,0
|
|
20230901,172500,753699409,880,880,880,880,0
|
|
20230901,172400,753699409,880,880,880,880,0
|
|
20230901,172300,753699409,880,880,880,880,0
|
|
20230901,172200,753699409,880,880,880,880,0
|
|
20230901,172100,753699409,880,880,880,880,0
|
|
20230901,172000,753699409,880,880,880,880,0
|
|
20230901,171900,753699409,880,880,880,880,0
|
|
20230901,171800,753699409,880,880,880,880,0
|
|
20230901,171700,753699409,880,880,880,880,0
|
|
20230901,171600,753699409,880,880,880,880,0
|
|
20230901,171500,753699409,880,880,880,880,0
|
|
20230901,171400,753699409,880,880,880,880,0
|
|
20230901,171300,753699409,880,880,880,880,0
|
|
20230901,171200,753699409,880,880,880,880,0
|
|
20230901,171100,753699409,880,880,880,880,0
|
|
20230901,171000,753699409,880,880,880,880,0
|
|
20230901,170900,753699409,880,880,880,880,0
|
|
20230901,170800,753699409,880,880,880,880,1790
|
|
20230901,170700,753699409,880,880,880,880,0
|
|
20230901,170600,753699409,880,880,880,880,0
|
|
20230901,170500,753699409,880,880,880,880,0
|
|
20230901,170400,753699409,880,880,880,880,0
|
|
20230901,170300,753699409,880,880,880,880,0
|
|
20230901,170200,753699409,880,880,880,880,0
|
|
20230901,170100,753699409,880,880,880,880,0
|
|
20230901,170000,753699409,880,880,880,880,0
|
|
20230901,165900,753699409,880,880,880,880,0
|
|
20230901,165800,753699409,880,880,880,880,0
|
|
20230901,165700,753699409,880,880,880,880,0
|
|
20230901,165600,753699409,880,880,880,880,0
|
|
20230901,165500,753699409,880,880,880,880,0
|
|
20230901,165400,753699409,880,880,880,880,0
|
|
20230901,165300,753699409,880,880,880,880,0
|
|
20230901,165200,753699409,880,880,880,880,0
|
|
20230901,165100,753699409,880,880,880,880,0
|
|
20230901,165000,753699409,880,880,880,880,0
|
|
20230901,164900,753699409,880,880,880,880,0
|
|
20230901,164800,753699409,880,880,880,880,0
|
|
20230901,164700,753699409,880,880,880,880,0
|
|
20230901,164600,753699409,880,880,880,880,0
|
|
20230901,164500,753699409,880,880,880,880,0
|
|
20230901,164400,753699409,880,880,880,880,0
|
|
20230901,164300,753699409,880,880,880,880,0
|
|
20230901,164200,753699409,880,880,880,880,0
|
|
20230901,164100,753699409,880,880,880,880,0
|
|
20230901,164000,753699409,880,880,880,880,0
|
|
20230901,163900,753699409,880,880,880,880,0
|
|
20230901,163800,753699409,880,880,880,880,1790
|
|
20230901,163700,753699409,880,880,880,880,0
|
|
20230901,163600,753699409,880,880,880,880,0
|
|
20230901,163500,753699409,880,880,880,880,0
|
|
20230901,163400,753699409,880,880,880,880,0
|
|
20230901,163300,753699409,880,880,880,880,0
|
|
20230901,163200,753699409,880,880,880,880,0
|
|
20230901,163100,753699409,880,880,880,880,0
|
|
20230901,163000,753699409,880,880,880,880,0
|
|
20230901,162900,753699409,880,880,880,880,0
|
|
20230901,162800,753699409,880,880,880,880,0
|
|
20230901,162700,753699409,880,880,880,880,0
|
|
20230901,162600,753699409,880,880,880,880,0
|
|
20230901,162500,753699409,880,880,880,880,0
|
|
20230901,162400,753699409,880,880,880,880,0
|
|
20230901,162300,753699409,880,880,880,880,0
|
|
20230901,162200,753699409,880,880,880,880,0
|
|
20230901,162100,753699409,880,880,880,880,0
|
|
20230901,162000,753699409,880,880,880,880,0
|
|
20230901,161900,753699409,880,880,880,880,0
|
|
20230901,161800,753699409,880,880,880,880,0
|
|
20230901,161700,753699409,880,880,880,880,0
|
|
20230901,161600,753699409,880,880,880,880,0
|
|
20230901,161500,753699409,880,880,880,880,0
|
|
20230901,161400,753699409,880,880,880,880,0
|
|
20230901,161300,753699409,880,880,880,880,0
|
|
20230901,161200,753699409,880,880,880,880,0
|
|
20230901,161100,753699409,880,880,880,880,0
|
|
20230901,161000,753699409,880,880,880,880,0
|
|
20230901,160900,753699409,880,880,880,880,0
|
|
20230901,160800,753699409,880,880,880,880,1790
|
|
20230901,160700,753699409,880,880,880,880,0
|
|
20230901,160600,753699409,880,880,880,880,0
|
|
20230901,160500,753699409,880,880,880,880,0
|
|
20230901,160400,753699409,880,880,880,880,0
|
|
20230901,160300,753699409,880,880,880,880,0
|
|
20230901,160200,753699409,880,880,880,880,0
|
|
20230901,160100,753699409,880,880,880,880,0
|
|
20230901,160000,753699409,880,880,880,880,0
|
|
20230901,155900,753699409,880,880,880,880,0
|
|
20230901,155800,753699409,880,880,880,880,0
|
|
20230901,155700,753699409,880,880,880,880,0
|
|
20230901,155600,753699409,880,880,880,880,0
|
|
20230901,155500,753699409,880,880,880,880,0
|
|
20230901,155400,753699409,880,880,880,880,0
|
|
20230901,155300,753699409,880,880,880,880,0
|
|
20230901,155200,753699409,880,880,880,880,0
|
|
20230901,155100,753699409,880,880,880,880,0
|
|
20230901,155000,753699409,880,880,880,880,0
|
|
20230901,154900,753699409,880,880,880,880,0
|
|
20230901,154800,753699409,880,880,880,880,0
|
|
20230901,154700,753699409,880,880,880,880,0
|
|
20230901,154600,753699409,880,880,880,880,0
|
|
20230901,154500,753699409,880,880,880,880,0
|
|
20230901,154400,753699409,880,880,880,880,0
|
|
20230901,154300,753699409,880,880,880,880,0
|
|
20230901,154200,753699409,880,880,880,880,0
|
|
20230901,154100,753699409,880,880,880,880,0
|
|
20230901,154000,753699409,880,880,880,880,0
|
|
20230901,153900,753699409,880,880,880,880,0
|
|
20230901,153800,753699409,880,880,880,880,1790
|
|
20230901,153700,753699409,880,880,880,880,0
|
|
20230901,153600,753699409,880,880,880,880,0
|
|
20230901,153500,753699409,880,880,880,880,0
|
|
20230901,153400,753699409,880,880,880,880,0
|
|
20230901,153300,753699409,880,880,880,880,0
|
|
20230901,153200,753699409,880,880,880,880,0
|
|
20230901,153100,753699409,880,880,880,880,0
|
|
20230901,153000,753699409,880,880,880,880,1790
|
|
20230901,152900,752124209,879,879,879,879,0
|
|
20230901,152800,752124209,879,879,879,879,0
|
|
20230901,152700,752124209,879,879,879,879,0
|
|
20230901,152600,752124209,879,879,879,879,0
|
|
20230901,152500,752124209,879,879,879,879,0
|
|
20230901,152400,752124209,879,879,879,879,0
|
|
20230901,152300,752124209,879,879,879,879,0
|
|
20230901,152200,752124209,879,879,879,879,0
|
|
20230901,152100,752124209,879,879,879,879,0
|
|
20230901,152000,752124209,879,879,879,879,0
|
|
20230901,151900,752124209,879,883,884,878,6
|
|
20230901,151800,752118918,878,878,878,878,46
|
|
20230901,151700,752078530,878,878,878,878,0
|
|
20230901,151600,752078530,878,879,879,878,58
|
|
20230901,151500,752027605,878,882,884,878,2687
|
|
20230901,151400,749652695,883,881,883,881,1000
|
|
20230901,151300,748769856,881,879,882,879,1002
|
|
20230901,151200,747886452,881,882,882,880,1333
|
|
20230901,151100,746711866,883,882,883,882,7
|
|
20230901,151000,746705691,877,881,881,877,15
|
|
20230901,150900,746692526,884,884,884,884,0
|
|
20230901,150800,746692526,884,884,884,884,0
|
|
20230901,150700,746692526,884,884,884,884,177
|
|
20230901,150600,746536058,880,880,880,880,0
|
|
20230901,150500,746536058,880,880,880,880,1000
|
|
20230901,150400,745656058,880,880,880,880,0
|
|
20230901,150300,745656058,880,878,880,877,1211
|
|
20230901,150200,744592798,878,881,881,878,155
|
|
20230901,150100,744456348,881,881,881,881,0
|
|
20230901,150000,744456348,881,881,881,881,0
|
|
20230901,145900,744456348,881,880,881,880,2
|
|
20230901,145800,744454587,878,878,878,878,8
|
|
20230901,145700,744447563,878,879,879,878,24
|
|
20230901,145600,744426481,875,875,875,875,0
|
|
20230901,145500,744426481,875,875,875,875,0
|
|
20230901,145400,744426481,875,875,875,875,6338
|
|
20230901,145300,738880731,874,874,875,874,830
|
|
20230901,145200,738155310,873,876,876,873,6685
|
|
20230901,145100,732307235,875,875,878,875,110
|
|
20230901,145000,732210697,875,878,878,875,8471
|
|
20230901,144900,724798454,876,879,880,876,7794
|
|
20230901,144800,717963301,879,882,882,879,3737
|
|
20230901,144700,714671222,883,883,883,883,1000
|
|
20230901,144600,713788222,888,884,888,884,285
|
|
20230901,144500,713535864,887,887,887,887,0
|
|
20230901,144400,713535864,887,887,887,887,10
|
|
20230901,144300,713526994,887,884,887,884,1071
|
|
20230901,144200,712580017,884,884,887,884,3
|
|
20230901,144100,712577362,888,888,888,888,123
|
|
20230901,144000,712468138,885,885,885,885,173
|
|
20230901,143900,712315033,886,886,888,886,5800
|
|
20230901,143800,707170155,888,887,888,884,288
|
|
20230901,143700,706915251,888,887,888,884,1178
|
|
20230901,143600,705869909,888,888,888,888,1757
|
|
20230901,143500,704309693,888,882,888,882,502
|
|
20230901,143400,703865146,882,882,882,882,3812
|
|
20230901,143300,700502962,885,885,885,882,23
|
|
20230901,143200,700482610,886,881,886,881,20
|
|
20230901,143100,700464895,887,888,888,883,202
|
|
20230901,143000,700286090,889,889,889,889,0
|
|
20230901,142900,700286090,889,882,890,882,1005
|
|
20230901,142800,699391653,890,887,891,882,654
|
|
20230901,142700,698810572,882,882,882,882,1599
|
|
20230901,142600,697400254,882,886,886,882,1307
|
|
20230901,142500,696242258,886,886,886,886,562
|
|
20230901,142400,695744326,885,885,885,885,600
|
|
20230901,142300,695213326,885,885,885,885,1002
|
|
20230901,142200,694326556,884,883,884,883,2
|
|
20230901,142100,694324789,884,884,884,884,0
|
|
20230901,142000,694324789,884,882,884,882,40
|
|
20230901,141900,694289469,885,885,885,885,100
|
|
20230901,141800,694200969,881,884,884,881,2
|
|
20230901,141700,694199204,885,885,885,883,250
|
|
20230901,141600,693978142,885,886,886,884,180
|
|
20230901,141500,693818984,887,882,887,882,5033
|
|
20230901,141400,689355558,882,885,886,882,366
|
|
20230901,141300,689032302,886,882,887,881,284
|
|
20230901,141200,688781550,886,885,886,885,10
|
|
20230901,141100,688772699,886,886,886,886,250
|
|
20230901,141000,688551199,887,887,887,887,0
|
|
20230901,140900,688551199,887,887,887,887,11
|
|
20230901,140800,688541442,888,882,888,882,1704
|
|
20230901,140700,687029206,885,885,885,885,262
|
|
20230901,140600,686797336,890,890,890,885,22
|
|
20230901,140500,686777761,890,890,890,890,100
|
|
20230901,140400,686688761,894,894,894,894,0
|
|
20230901,140300,686688761,894,894,894,894,0
|
|
20230901,140200,686688761,894,886,895,886,10139
|
|
20230901,140100,677623608,887,887,894,881,11544
|
|
20230901,140000,667322403,888,880,889,880,562
|
|
20230901,135900,666823912,893,882,893,882,12520
|
|
20230901,135800,655699739,878,879,882,878,102
|
|
20230901,135700,655610076,879,879,879,879,0
|
|
20230901,135600,655610076,879,882,882,879,3
|
|
20230901,135500,655607433,882,879,882,879,4
|
|
20230901,135400,655603911,877,877,877,877,0
|
|
20230901,135300,655603911,877,877,877,877,0
|
|
20230901,135200,655603911,877,880,880,877,51
|
|
20230901,135100,655559034,881,881,881,881,990
|
|
20230901,135000,654686844,877,877,877,877,0
|
|
20230901,134900,654686844,877,877,877,877,0
|
|
20230901,134800,654686844,877,877,877,877,0
|
|
20230901,134700,654686844,877,878,878,877,82
|
|
20230901,134600,654614912,878,878,878,878,0
|
|
20230901,134500,654614912,878,878,878,878,0
|
|
20230901,134400,654614912,878,878,878,878,0
|
|
20230901,134300,654614912,878,882,882,878,2
|
|
20230901,134200,654613152,882,882,882,882,0
|
|
20230901,134100,654613152,882,877,882,877,301
|
|
20230901,134000,654348373,879,879,879,879,0
|
|
20230901,133900,654348373,879,879,879,879,1
|
|
20230901,133800,654347494,877,878,878,877,206
|
|
20230901,133700,654166733,878,879,879,878,2
|
|
20230901,133600,654164976,876,876,876,876,0
|
|
20230901,133500,654164976,876,876,876,876,0
|
|
20230901,133400,654164976,876,881,881,876,2953
|
|
20230901,133300,651563388,882,882,882,882,1
|
|
20230901,133200,651562506,878,878,878,878,0
|
|
20230901,133100,651562506,878,877,878,877,551
|
|
20230901,133000,651079186,876,876,876,876,0
|
|
20230901,132900,651079186,876,876,876,876,416
|
|
20230901,132800,650714770,876,876,876,876,0
|
|
20230901,132700,650714770,876,876,876,876,0
|
|
20230901,132600,650714770,876,876,876,876,1
|
|
20230901,132500,650713894,878,878,878,878,1
|
|
20230901,132400,650713016,876,876,876,876,0
|
|
20230901,132300,650713016,876,876,876,876,2
|
|
20230901,132200,650711264,877,877,877,877,5
|
|
20230901,132100,650706879,877,877,877,877,121
|
|
20230901,132000,650600762,877,877,877,877,19
|
|
20230901,131900,650584099,877,877,877,877,0
|
|
20230901,131800,650584099,877,877,877,877,100
|
|
20230901,131700,650496399,879,879,879,876,13120
|
|
20230901,131600,638992609,881,881,881,881,0
|
|
20230901,131500,638992609,881,881,881,881,0
|
|
20230901,131400,638992609,881,881,881,881,0
|
|
20230901,131300,638992609,881,879,881,879,579
|
|
20230901,131200,638483666,879,879,879,879,1651
|
|
20230901,131100,637032437,879,879,879,879,0
|
|
20230901,131000,637032437,879,879,879,879,0
|
|
20230901,130900,637032437,879,880,880,879,3532
|
|
20230901,130800,633924279,880,882,882,880,496
|
|
20230901,130700,633487407,880,881,881,880,914
|
|
20230901,130600,632682175,881,881,881,881,0
|
|
20230901,130500,632682175,881,883,883,881,1006
|
|
20230901,130400,631795233,882,882,882,882,0
|
|
20230901,130300,631795233,882,882,882,882,0
|
|
20230901,130200,631795233,882,882,882,882,33
|
|
20230901,130100,631766127,882,882,882,882,1
|
|
20230901,130000,631765245,881,881,881,881,0
|
|
20230901,125900,631765245,881,881,881,881,2
|
|
20230901,125800,631763483,881,881,881,881,0
|
|
20230901,125700,631763483,881,881,881,881,0
|
|
20230901,125600,631763483,881,881,881,881,39
|
|
20230901,125500,631729124,880,880,880,880,0
|
|
20230901,125400,631729124,880,880,880,880,1
|
|
20230901,125300,631728244,880,880,880,880,10
|
|
20230901,125200,631719444,880,880,880,880,0
|
|
20230901,125100,631719444,880,880,880,880,1
|
|
20230901,125000,631718564,883,883,883,883,900
|
|
20230901,124900,630923864,882,882,882,882,0
|
|
20230901,124800,630923864,882,882,882,882,0
|
|
20230901,124700,630923864,882,882,882,882,22
|
|
20230901,124600,630904460,882,882,882,882,110
|
|
20230901,124500,630807440,882,882,882,882,1
|
|
20230901,124400,630806558,879,879,879,879,0
|
|
20230901,124300,630806558,879,880,880,879,18
|
|
20230901,124200,630790719,882,882,882,882,0
|
|
20230901,124100,630790719,882,882,882,882,15
|
|
20230901,124000,630777489,883,881,883,881,1799
|
|
20230901,123900,629189054,880,880,880,880,0
|
|
20230901,123800,629189054,880,880,880,880,0
|
|
20230901,123700,629189054,880,880,880,880,0
|
|
20230901,123600,629189054,880,880,880,880,0
|
|
20230901,123500,629189054,880,880,880,880,44
|
|
20230901,123400,629150334,880,880,880,880,0
|
|
20230901,123300,629150334,880,880,880,880,0
|
|
20230901,123200,629150334,880,879,880,879,281
|
|
20230901,123100,628903235,880,880,880,880,0
|
|
20230901,123000,628903235,880,880,880,880,0
|
|
20230901,122900,628903235,880,880,880,880,145
|
|
20230901,122800,628775635,880,880,880,880,0
|
|
20230901,122700,628775635,880,880,880,880,180
|
|
20230901,122600,628617235,880,880,880,880,0
|
|
20230901,122500,628617235,880,882,882,880,189
|
|
20230901,122400,628450787,882,882,882,882,100
|
|
20230901,122300,628362587,882,882,882,882,8
|
|
20230901,122200,628355531,882,882,882,882,149
|
|
20230901,122100,628224113,882,882,882,882,0
|
|
20230901,122000,628224113,882,882,882,882,22
|
|
20230901,121900,628204709,880,880,880,880,0
|
|
20230901,121800,628204709,880,880,880,880,200
|
|
20230901,121700,628028709,882,882,882,882,0
|
|
20230901,121600,628028709,882,882,882,882,0
|
|
20230901,121500,628028709,882,882,882,878,502
|
|
20230901,121400,627587915,878,878,878,878,2
|
|
20230901,121300,627586159,884,884,884,884,0
|
|
20230901,121200,627586159,884,883,884,883,3
|
|
20230901,121100,627583509,878,877,878,877,494
|
|
20230901,121000,627150223,878,878,878,878,224
|
|
20230901,120900,626953551,878,880,880,878,4
|
|
20230901,120800,626950036,880,880,880,880,0
|
|
20230901,120700,626950036,880,880,880,880,49
|
|
20230901,120600,626906916,878,878,878,878,0
|
|
20230901,120500,626906916,878,878,878,878,1
|
|
20230901,120400,626906038,881,881,881,881,488
|
|
20230901,120300,626476110,882,882,882,882,500
|
|
20230901,120200,626035110,878,878,878,878,2
|
|
20230901,120100,626033354,882,879,882,878,981
|
|
20230901,120000,625171050,879,879,879,879,0
|
|
20230901,115900,625171050,879,879,879,879,0
|
|
20230901,115800,625171050,879,882,882,879,327
|
|
20230901,115700,624882639,879,879,879,879,1499
|
|
20230901,115600,623565018,879,879,879,879,1
|
|
20230901,115500,623564139,880,881,881,879,20892
|
|
20230901,115400,605175934,881,881,881,881,32
|
|
20230901,115300,605147742,881,883,883,881,495
|
|
20230901,115200,604711140,883,883,883,883,400
|
|
20230901,115100,604357940,882,883,884,882,1538
|
|
20230901,115000,602998386,882,883,883,882,893
|
|
20230901,114900,602210734,883,885,885,883,842
|
|
20230901,114800,601466413,885,885,885,885,0
|
|
20230901,114700,601466413,885,885,885,885,0
|
|
20230901,114600,601466413,885,885,885,885,10
|
|
20230901,114500,601457563,885,885,885,885,0
|
|
20230901,114400,601457563,885,885,885,885,1
|
|
20230901,114300,601456678,885,885,885,885,0
|
|
20230901,114200,601456678,885,885,885,885,4
|
|
20230901,114100,601453138,884,884,884,884,0
|
|
20230901,114000,601453138,884,884,884,884,1
|
|
20230901,113900,601452254,889,884,889,884,275
|
|
20230901,113800,601209149,889,885,889,884,151
|
|
20230901,113700,601075657,889,885,890,884,4
|
|
20230901,113600,601072109,891,891,891,891,1
|
|
20230901,113500,601071218,887,889,889,887,237
|
|
20230901,113400,600860755,892,892,892,892,0
|
|
20230901,113300,600860755,892,892,892,892,50
|
|
20230901,113200,600816155,892,892,892,892,0
|
|
20230901,113100,600816155,892,888,892,888,877
|
|
20230901,113000,600033875,893,893,893,893,1
|
|
20230901,112900,600032982,888,888,888,888,1
|
|
20230901,112800,600032094,893,892,893,892,488
|
|
20230901,112700,599596797,891,891,891,891,0
|
|
20230901,112600,599596797,891,891,891,891,3000
|
|
20230901,112500,596923797,891,891,891,891,26
|
|
20230901,112400,596900631,891,891,891,891,0
|
|
20230901,112300,596900631,891,891,891,891,68
|
|
20230901,112200,596840043,891,885,891,885,11
|
|
20230901,112100,596830302,884,884,884,884,9
|
|
20230901,112000,596822346,890,890,890,890,0
|
|
20230901,111900,596822346,890,890,890,890,0
|
|
20230901,111800,596822346,890,890,890,890,4821
|
|
20230901,111700,592531656,890,890,890,890,0
|
|
20230901,111600,592531656,890,890,890,890,0
|
|
20230901,111500,592531656,890,890,890,890,0
|
|
20230901,111400,592531656,890,890,890,890,301
|
|
20230901,111300,592263766,890,890,890,890,0
|
|
20230901,111200,592263766,890,888,890,888,60000
|
|
20230901,111100,538865549,882,882,882,882,1
|
|
20230901,111000,538864667,881,881,881,881,0
|
|
20230901,110900,538864667,881,881,881,881,0
|
|
20230901,110800,538864667,881,884,884,881,3470
|
|
20230901,110700,535804837,888,888,888,888,4
|
|
20230901,110600,535801285,882,882,882,882,0
|
|
20230901,110500,535801285,882,883,883,882,884
|
|
20230901,110400,535020837,883,883,883,883,540
|
|
20230901,110300,534544017,884,885,885,884,8
|
|
20230901,110200,534536939,884,884,884,884,3050
|
|
20230901,110100,531840739,885,890,890,885,24384
|
|
20230901,110000,510207115,890,890,890,890,0
|
|
20230901,105900,510207115,890,890,890,890,0
|
|
20230901,105800,510207115,890,890,890,890,634
|
|
20230901,105700,509642855,890,890,890,890,10
|
|
20230901,105600,509633955,891,890,891,890,113
|
|
20230901,105500,509533312,890,889,890,889,2026
|
|
20230901,105400,507732196,885,888,889,885,2000
|
|
20230901,105300,505956733,885,885,885,885,3169
|
|
20230901,105200,503152168,885,884,885,884,17270
|
|
20230901,105100,487882544,884,887,888,884,911
|
|
20230901,105000,487075359,887,887,887,887,7
|
|
20230901,104900,487069150,887,887,887,887,200
|
|
20230901,104800,486891750,886,886,886,886,1298
|
|
20230901,104700,485741722,886,886,886,886,0
|
|
20230901,104600,485741722,886,884,886,883,2850
|
|
20230901,104500,483224074,883,883,883,883,0
|
|
20230901,104400,483224074,883,883,883,883,922
|
|
20230901,104300,482409948,881,881,881,881,673
|
|
20230901,104200,481817035,881,881,881,881,5
|
|
20230901,104100,481812630,881,880,881,880,2051
|
|
20230901,104000,480006550,881,881,881,881,200
|
|
20230901,103900,479830350,881,881,881,881,4
|
|
20230901,103800,479826826,881,881,881,881,11
|
|
20230901,103700,479817135,880,880,880,880,2500
|
|
20230901,103600,477617135,880,883,883,880,6684
|
|
20230901,103500,471727919,882,884,884,882,1232
|
|
20230901,103400,470639966,884,884,884,884,53
|
|
20230901,103300,470593114,885,886,886,885,1437
|
|
20230901,103200,469321113,886,886,886,886,1
|
|
20230901,103100,469320227,887,887,887,887,189
|
|
20230901,103000,469152584,887,887,887,887,11
|
|
20230901,102900,469142827,888,888,888,888,200
|
|
20230901,102800,468965227,889,889,889,889,0
|
|
20230901,102700,468965227,889,887,889,887,4000
|
|
20230901,102600,465411373,887,885,887,885,1372
|
|
20230901,102500,464195112,885,886,886,884,1858
|
|
20230901,102400,462551067,886,887,887,886,4143
|
|
20230901,102300,458878946,887,890,890,887,2450
|
|
20230901,102200,456703262,890,890,890,890,0
|
|
20230901,102100,456703262,890,890,890,890,1501
|
|
20230901,102000,455367372,891,891,891,891,1909
|
|
20230901,101900,453666453,891,891,891,891,0
|
|
20230901,101800,453666453,891,891,891,891,0
|
|
20230901,101700,453666453,891,893,896,891,5740
|
|
20230901,101600,448549667,895,895,895,895,0
|
|
20230901,101500,448549667,895,892,895,892,11381
|
|
20230901,101400,438389067,892,892,892,892,1535
|
|
20230901,101300,437019847,892,894,894,892,4579
|
|
20230901,101200,432931510,893,893,893,893,1010
|
|
20230901,101100,432029580,894,896,896,894,5100
|
|
20230901,101000,427466080,897,897,897,897,448
|
|
20230901,100900,427064224,897,897,897,897,1655
|
|
20230901,100800,425579689,897,898,898,897,17
|
|
20230901,100700,425564430,898,898,898,898,1450
|
|
20230901,100600,424262330,898,899,899,898,6341
|
|
20230901,100500,418563907,899,900,900,899,1145
|
|
20230901,100400,417533594,901,902,902,899,3052
|
|
20230901,100300,414786501,902,901,902,901,1020
|
|
20230901,100200,413866553,902,902,902,902,31
|
|
20230901,100100,413838591,901,900,901,900,135
|
|
20230901,100000,413717006,900,900,901,900,498
|
|
20230901,095900,413268606,900,901,901,900,1263
|
|
20230901,095800,412131469,902,903,903,902,8948
|
|
20230901,095700,404056609,903,903,903,903,418
|
|
20230901,095600,403679155,903,904,904,903,588
|
|
20230901,095500,403147689,904,904,904,904,1152
|
|
20230901,095400,402106281,903,904,904,903,264
|
|
20230901,095300,401867631,904,903,904,903,4101
|
|
20230901,095200,398164291,901,901,902,901,5021
|
|
20230901,095100,393640360,901,903,903,899,5063
|
|
20230901,095000,389083573,899,906,906,899,5071
|
|
20230901,094900,384517947,901,903,906,900,10970
|
|
20230901,094800,374603515,904,904,904,901,873
|
|
20230901,094700,373814536,900,906,906,900,18655
|
|
20230901,094600,356975476,907,908,909,906,3887
|
|
20230901,094500,353448157,910,910,910,910,1201
|
|
20230901,094400,352355247,906,915,915,900,60804
|
|
20230901,094300,297236642,917,904,917,904,74216
|
|
20230901,094200,229554382,903,896,903,886,25458
|
|
20230901,094100,206671813,895,892,895,888,4067
|
|
20230901,094000,203034550,891,891,891,891,4001
|
|
20230901,093900,199469659,891,891,891,891,1
|
|
20230901,093800,199468768,883,890,890,883,3
|
|
20230901,093700,199466105,890,880,890,880,6363
|
|
20230901,093600,193829565,877,877,877,877,0
|
|
20230901,093500,193829565,877,877,877,877,20
|
|
20230901,093400,193812025,877,881,881,877,15451
|
|
20230901,093300,180224450,880,882,883,880,1245
|
|
20230901,093200,179127713,882,883,886,880,1351
|
|
20230901,093100,177932625,885,882,885,880,1353
|
|
20230901,093000,176741818,882,886,888,880,14245
|
|
20230901,092900,164165630,885,891,891,885,8294
|
|
20230901,092800,156796023,891,891,891,891,22
|
|
20230901,092700,156776421,896,896,896,896,100
|
|
20230901,092600,156686821,896,892,896,892,233
|
|
20230901,092500,156478103,891,893,893,889,4604
|
|
20230901,092400,152378916,895,895,895,891,1776
|
|
20230901,092300,150791677,896,895,896,892,2953
|
|
20230901,092200,148152246,894,894,894,894,1413
|
|
20230901,092100,146889024,894,894,894,894,2000
|
|
20230901,092000,145101024,894,895,895,894,2298
|
|
20230901,091900,143044366,895,895,895,895,199
|
|
20230901,091800,142866261,894,897,899,894,5522
|
|
20230901,091700,137913248,898,895,898,893,9908
|
|
20230901,091600,129026950,893,896,896,893,6375
|
|
20230901,091500,123322354,897,893,897,893,10074
|
|
20230901,091400,114310009,893,891,893,891,423
|
|
20230901,091300,113932680,890,892,892,890,9454
|
|
20230901,091200,105518505,890,891,891,890,101
|
|
20230901,091100,105428613,890,883,890,883,2888
|
|
20230901,091000,102860177,883,888,888,883,6537
|
|
20230901,090900,97081830,889,895,896,887,3818
|
|
20230901,090800,93666961,896,884,898,884,6360
|
|
20230901,090700,88011010,884,878,887,877,3913
|
|
20230901,090600,84549005,877,886,886,875,2911
|
|
20230901,090500,81981683,887,895,895,887,6925
|
|
20230901,090400,75795636,895,898,899,894,1380
|
|
20230901,090300,74557781,893,904,908,893,9689
|
|
20230901,090200,65818404,908,885,910,885,46700
|
|
20230901,090100,23801367,885,874,885,872,23420
|
|
20230901,090000,3267556,870,868,870,868,3764
|