612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190900,718797435,909,909,909,909,7785
|
|
20230904,190800,718797435,909,909,909,909,0
|
|
20230904,190700,718797435,909,909,909,909,0
|
|
20230904,190600,718797435,909,909,909,909,0
|
|
20230904,190500,718797435,909,909,909,909,0
|
|
20230904,190400,718797435,909,909,909,909,0
|
|
20230904,190300,718797435,909,909,909,909,0
|
|
20230904,190200,718797435,909,909,909,909,0
|
|
20230904,190100,718797435,909,909,909,909,0
|
|
20230904,190000,718797435,909,909,909,909,0
|
|
20230904,185900,718797435,909,909,909,909,0
|
|
20230904,185800,718797435,909,909,909,909,0
|
|
20230904,185700,718797435,909,909,909,909,0
|
|
20230904,185600,718797435,909,909,909,909,0
|
|
20230904,185500,718797435,909,909,909,909,0
|
|
20230904,185400,718797435,909,909,909,909,0
|
|
20230904,185300,718797435,909,909,909,909,0
|
|
20230904,185200,718797435,909,909,909,909,0
|
|
20230904,185100,718797435,909,909,909,909,0
|
|
20230904,185000,718797435,909,909,909,909,0
|
|
20230904,184900,718797435,909,909,909,909,0
|
|
20230904,184800,718797435,909,909,909,909,0
|
|
20230904,184700,718797435,909,909,909,909,0
|
|
20230904,184600,718797435,909,909,909,909,0
|
|
20230904,184500,718797435,909,909,909,909,0
|
|
20230904,184400,718797435,909,909,909,909,0
|
|
20230904,184300,718797435,909,909,909,909,0
|
|
20230904,184200,718797435,909,909,909,909,0
|
|
20230904,184100,718797435,909,909,909,909,0
|
|
20230904,184000,718797435,909,909,909,909,0
|
|
20230904,183900,718797435,909,909,909,909,7785
|
|
20230904,183800,718797435,909,909,909,909,0
|
|
20230904,183700,718797435,909,909,909,909,0
|
|
20230904,183600,718797435,909,909,909,909,0
|
|
20230904,183500,718797435,909,909,909,909,0
|
|
20230904,183400,718797435,909,909,909,909,0
|
|
20230904,183300,718797435,909,909,909,909,0
|
|
20230904,183200,718797435,909,909,909,909,0
|
|
20230904,183100,718797435,909,909,909,909,0
|
|
20230904,183000,718797435,909,909,909,909,0
|
|
20230904,182900,718797435,909,909,909,909,0
|
|
20230904,182800,718797435,909,909,909,909,0
|
|
20230904,182700,718797435,909,909,909,909,0
|
|
20230904,182600,718797435,909,909,909,909,0
|
|
20230904,182500,718797435,909,909,909,909,0
|
|
20230904,182400,718797435,909,909,909,909,0
|
|
20230904,182300,718797435,909,909,909,909,0
|
|
20230904,182200,718797435,909,909,909,909,0
|
|
20230904,182100,718797435,909,909,909,909,0
|
|
20230904,182000,718797435,909,909,909,909,0
|
|
20230904,181900,718797435,909,909,909,909,0
|
|
20230904,181800,718797435,909,909,909,909,0
|
|
20230904,181700,718797435,909,909,909,909,0
|
|
20230904,181600,718797435,909,909,909,909,0
|
|
20230904,181500,718797435,909,909,909,909,0
|
|
20230904,181400,718797435,909,909,909,909,0
|
|
20230904,181300,718797435,909,909,909,909,0
|
|
20230904,181200,718797435,909,909,909,909,0
|
|
20230904,181100,718797435,909,909,909,909,0
|
|
20230904,181000,718797435,909,909,909,909,0
|
|
20230904,180900,718797435,909,909,909,909,7785
|
|
20230904,180800,718797435,909,909,909,909,0
|
|
20230904,180700,718797435,909,909,909,909,0
|
|
20230904,180600,718797435,909,909,909,909,0
|
|
20230904,180500,718797435,909,909,909,909,0
|
|
20230904,180400,718797435,909,909,909,909,0
|
|
20230904,180300,718797435,909,909,909,909,0
|
|
20230904,180200,718797435,909,909,909,909,0
|
|
20230904,180100,718797435,909,909,909,909,0
|
|
20230904,180000,718797435,909,909,909,909,0
|
|
20230904,175900,718797435,909,909,909,909,0
|
|
20230904,175800,718797435,909,909,909,909,0
|
|
20230904,175700,718797435,909,909,909,909,0
|
|
20230904,175600,718797435,909,909,909,909,0
|
|
20230904,175500,718797435,909,909,909,909,0
|
|
20230904,175400,718797435,909,909,909,909,0
|
|
20230904,175300,718797435,909,909,909,909,0
|
|
20230904,175200,718797435,909,909,909,909,0
|
|
20230904,175100,718797435,909,909,909,909,0
|
|
20230904,175000,718797435,909,909,909,909,0
|
|
20230904,174900,718797435,909,909,909,909,0
|
|
20230904,174800,718797435,909,909,909,909,0
|
|
20230904,174700,718797435,909,909,909,909,0
|
|
20230904,174600,718797435,909,909,909,909,0
|
|
20230904,174500,718797435,909,909,909,909,0
|
|
20230904,174400,718797435,909,909,909,909,0
|
|
20230904,174300,718797435,909,909,909,909,0
|
|
20230904,174200,718797435,909,909,909,909,0
|
|
20230904,174100,718797435,909,909,909,909,0
|
|
20230904,174000,718797435,909,909,909,909,0
|
|
20230904,173900,718797435,909,909,909,909,7785
|
|
20230904,173800,718797435,909,909,909,909,0
|
|
20230904,173700,718797435,909,909,909,909,0
|
|
20230904,173600,718797435,909,909,909,909,0
|
|
20230904,173500,718797435,909,909,909,909,0
|
|
20230904,173400,718797435,909,909,909,909,0
|
|
20230904,173300,718797435,909,909,909,909,0
|
|
20230904,173200,718797435,909,909,909,909,0
|
|
20230904,173100,718797435,909,909,909,909,0
|
|
20230904,173000,718797435,909,909,909,909,0
|
|
20230904,172900,718797435,909,909,909,909,0
|
|
20230904,172800,718797435,909,909,909,909,0
|
|
20230904,172700,718797435,909,909,909,909,0
|
|
20230904,172600,718797435,909,909,909,909,0
|
|
20230904,172500,718797435,909,909,909,909,0
|
|
20230904,172400,718797435,909,909,909,909,0
|
|
20230904,172300,718797435,909,909,909,909,0
|
|
20230904,172200,718797435,909,909,909,909,0
|
|
20230904,172100,718797435,909,909,909,909,0
|
|
20230904,172000,718797435,909,909,909,909,0
|
|
20230904,171900,718797435,909,909,909,909,0
|
|
20230904,171800,718797435,909,909,909,909,0
|
|
20230904,171700,718797435,909,909,909,909,0
|
|
20230904,171600,718797435,909,909,909,909,0
|
|
20230904,171500,718797435,909,909,909,909,0
|
|
20230904,171400,718797435,909,909,909,909,0
|
|
20230904,171300,718797435,909,909,909,909,0
|
|
20230904,171200,718797435,909,909,909,909,0
|
|
20230904,171100,718797435,909,909,909,909,0
|
|
20230904,171000,718797435,909,909,909,909,0
|
|
20230904,170900,718797435,909,909,909,909,7785
|
|
20230904,170800,718797435,909,909,909,909,0
|
|
20230904,170700,718797435,909,909,909,909,0
|
|
20230904,170600,718797435,909,909,909,909,0
|
|
20230904,170500,718797435,909,909,909,909,0
|
|
20230904,170400,718797435,909,909,909,909,0
|
|
20230904,170300,718797435,909,909,909,909,0
|
|
20230904,170200,718797435,909,909,909,909,0
|
|
20230904,170100,718797435,909,909,909,909,0
|
|
20230904,170000,718797435,909,909,909,909,0
|
|
20230904,165900,718797435,909,909,909,909,0
|
|
20230904,165800,718797435,909,909,909,909,0
|
|
20230904,165700,718797435,909,909,909,909,0
|
|
20230904,165600,718797435,909,909,909,909,0
|
|
20230904,165500,718797435,909,909,909,909,0
|
|
20230904,165400,718797435,909,909,909,909,0
|
|
20230904,165300,718797435,909,909,909,909,0
|
|
20230904,165200,718797435,909,909,909,909,0
|
|
20230904,165100,718797435,909,909,909,909,0
|
|
20230904,165000,718797435,909,909,909,909,0
|
|
20230904,164900,718797435,909,909,909,909,0
|
|
20230904,164800,718797435,909,909,909,909,0
|
|
20230904,164700,718797435,909,909,909,909,0
|
|
20230904,164600,718797435,909,909,909,909,0
|
|
20230904,164500,718797435,909,909,909,909,0
|
|
20230904,164400,718797435,909,909,909,909,0
|
|
20230904,164300,718797435,909,909,909,909,0
|
|
20230904,164200,718797435,909,909,909,909,0
|
|
20230904,164100,718797435,909,909,909,909,0
|
|
20230904,164000,718797435,909,909,909,909,0
|
|
20230904,163900,718797435,909,909,909,909,7785
|
|
20230904,163800,718797435,909,909,909,909,0
|
|
20230904,163700,718797435,909,909,909,909,0
|
|
20230904,163600,718797435,909,909,909,909,0
|
|
20230904,163500,718797435,909,909,909,909,0
|
|
20230904,163400,718797435,909,909,909,909,0
|
|
20230904,163300,718797435,909,909,909,909,0
|
|
20230904,163200,718797435,909,909,909,909,0
|
|
20230904,163100,718797435,909,909,909,909,0
|
|
20230904,163000,718797435,909,909,909,909,0
|
|
20230904,162900,718797435,909,909,909,909,0
|
|
20230904,162800,718797435,909,909,909,909,0
|
|
20230904,162700,718797435,909,909,909,909,0
|
|
20230904,162600,718797435,909,909,909,909,0
|
|
20230904,162500,718797435,909,909,909,909,0
|
|
20230904,162400,718797435,909,909,909,909,0
|
|
20230904,162300,718797435,909,909,909,909,0
|
|
20230904,162200,718797435,909,909,909,909,0
|
|
20230904,162100,718797435,909,909,909,909,0
|
|
20230904,162000,718797435,909,909,909,909,0
|
|
20230904,161900,718797435,909,909,909,909,0
|
|
20230904,161800,718797435,909,909,909,909,0
|
|
20230904,161700,718797435,909,909,909,909,0
|
|
20230904,161600,718797435,909,909,909,909,0
|
|
20230904,161500,718797435,909,909,909,909,0
|
|
20230904,161400,718797435,909,909,909,909,0
|
|
20230904,161300,718797435,909,909,909,909,0
|
|
20230904,161200,718797435,909,909,909,909,0
|
|
20230904,161100,718797435,909,909,909,909,0
|
|
20230904,161000,718797435,909,909,909,909,0
|
|
20230904,160900,718797435,909,909,909,909,7785
|
|
20230904,160800,718797435,909,909,909,909,0
|
|
20230904,160700,718797435,909,909,909,909,0
|
|
20230904,160600,718797435,909,909,909,909,0
|
|
20230904,160500,718797435,909,909,909,909,0
|
|
20230904,160400,718797435,909,909,909,909,0
|
|
20230904,160300,718797435,909,909,909,909,0
|
|
20230904,160200,718797435,909,909,909,909,0
|
|
20230904,160100,718797435,909,909,909,909,0
|
|
20230904,160000,718797435,909,909,909,909,0
|
|
20230904,155900,718797435,909,909,909,909,0
|
|
20230904,155800,718797435,909,909,909,909,0
|
|
20230904,155700,718797435,909,909,909,909,0
|
|
20230904,155600,718797435,909,909,909,909,0
|
|
20230904,155500,718797435,909,909,909,909,0
|
|
20230904,155400,718797435,909,909,909,909,0
|
|
20230904,155300,718797435,909,909,909,909,0
|
|
20230904,155200,718797435,909,909,909,909,0
|
|
20230904,155100,718797435,909,909,909,909,0
|
|
20230904,155000,718797435,909,909,909,909,0
|
|
20230904,154900,718797435,909,909,909,909,0
|
|
20230904,154800,718797435,909,909,909,909,0
|
|
20230904,154700,718797435,909,909,909,909,0
|
|
20230904,154600,718797435,909,909,909,909,0
|
|
20230904,154500,718797435,909,909,909,909,0
|
|
20230904,154400,718797435,909,909,909,909,0
|
|
20230904,154300,718797435,909,909,909,909,0
|
|
20230904,154200,718797435,909,909,909,909,0
|
|
20230904,154100,718797435,909,909,909,909,0
|
|
20230904,154000,718797435,909,909,909,909,0
|
|
20230904,153900,718797435,909,909,909,909,7785
|
|
20230904,153800,718797435,909,909,909,909,0
|
|
20230904,153700,718797435,909,909,909,909,0
|
|
20230904,153600,718797435,909,909,909,909,0
|
|
20230904,153500,718797435,909,909,909,909,0
|
|
20230904,153400,718797435,909,909,909,909,0
|
|
20230904,153300,718797435,909,909,909,909,0
|
|
20230904,153200,718797435,909,909,909,909,0
|
|
20230904,153100,718797435,909,909,909,909,0
|
|
20230904,153000,718797435,909,909,909,909,7785
|
|
20230904,152900,711720870,909,909,909,909,0
|
|
20230904,152800,711720870,909,909,909,909,0
|
|
20230904,152700,711720870,909,909,909,909,0
|
|
20230904,152600,711720870,909,909,909,909,0
|
|
20230904,152500,711720870,909,909,909,909,0
|
|
20230904,152400,711720870,909,909,909,909,0
|
|
20230904,152300,711720870,909,909,909,909,0
|
|
20230904,152200,711720870,909,909,909,909,0
|
|
20230904,152100,711720870,909,909,909,909,0
|
|
20230904,152000,711720870,909,909,909,909,0
|
|
20230904,151900,711720870,909,909,909,909,1305
|
|
20230904,151800,710534625,909,909,909,909,59
|
|
20230904,151700,710480994,909,909,909,909,3
|
|
20230904,151600,710478267,906,908,909,906,1646
|
|
20230904,151500,708983848,906,908,908,906,53
|
|
20230904,151400,708935728,906,904,906,904,116
|
|
20230904,151300,708830634,906,906,906,906,328
|
|
20230904,151200,708533466,908,908,908,908,141
|
|
20230904,151100,708405438,905,905,908,905,85
|
|
20230904,151000,708328500,904,904,904,904,0
|
|
20230904,150900,708328500,904,904,904,904,0
|
|
20230904,150800,708328500,904,904,904,904,0
|
|
20230904,150700,708328500,904,908,908,904,36
|
|
20230904,150600,708295816,903,903,903,903,0
|
|
20230904,150500,708295816,903,903,903,903,0
|
|
20230904,150400,708295816,903,903,903,903,0
|
|
20230904,150300,708295816,903,908,908,903,14
|
|
20230904,150200,708283159,900,900,900,900,0
|
|
20230904,150100,708283159,900,908,908,900,7770
|
|
20230904,150000,701251601,908,911,911,908,114
|
|
20230904,145900,701147974,909,909,909,909,0
|
|
20230904,145800,701147974,909,911,911,909,7944
|
|
20230904,145700,693922398,911,911,911,911,140
|
|
20230904,145600,693794858,912,912,912,912,0
|
|
20230904,145500,693794858,912,912,912,912,5
|
|
20230904,145400,693790298,912,912,912,912,1
|
|
20230904,145300,693789386,910,910,910,910,10
|
|
20230904,145200,693780286,910,912,912,910,2
|
|
20230904,145100,693778464,913,910,913,910,1484
|
|
20230904,145000,692427982,909,910,910,909,3106
|
|
20230904,144900,689602628,910,910,910,910,0
|
|
20230904,144800,689602628,910,910,910,910,0
|
|
20230904,144700,689602628,910,910,910,910,0
|
|
20230904,144600,689602628,910,910,910,910,1
|
|
20230904,144500,689601718,909,909,909,909,300
|
|
20230904,144400,689329018,909,909,909,909,175
|
|
20230904,144300,689169943,909,910,910,909,301
|
|
20230904,144200,688896034,910,910,910,910,9
|
|
20230904,144100,688887844,910,910,910,910,0
|
|
20230904,144000,688887844,910,911,911,910,2277
|
|
20230904,143900,686815534,914,914,914,914,0
|
|
20230904,143800,686815534,914,914,914,914,0
|
|
20230904,143700,686815534,914,914,914,914,0
|
|
20230904,143600,686815534,914,911,914,911,5
|
|
20230904,143500,686810976,914,914,914,914,1
|
|
20230904,143400,686810062,910,912,912,910,5000
|
|
20230904,143300,682256339,914,914,914,914,0
|
|
20230904,143200,682256339,914,911,914,911,26
|
|
20230904,143100,682232644,911,911,911,911,1001
|
|
20230904,143000,681320733,910,910,910,910,0
|
|
20230904,142900,681320733,910,914,914,910,940
|
|
20230904,142800,680461896,914,911,914,911,15000
|
|
20230904,142700,666761462,910,910,910,910,55
|
|
20230904,142600,666711412,909,909,909,909,500
|
|
20230904,142500,666256912,908,908,908,908,0
|
|
20230904,142400,666256912,908,908,908,908,0
|
|
20230904,142300,666256912,908,908,908,908,1
|
|
20230904,142200,666256004,912,912,912,912,5000
|
|
20230904,142100,661696004,909,909,909,909,933
|
|
20230904,142000,660847907,913,909,913,909,111
|
|
20230904,141900,660746964,914,914,914,914,0
|
|
20230904,141800,660746964,914,914,914,914,0
|
|
20230904,141700,660746964,914,914,914,914,15
|
|
20230904,141600,660733254,914,914,914,914,2185
|
|
20230904,141500,658736164,915,915,915,915,0
|
|
20230904,141400,658736164,915,915,915,915,0
|
|
20230904,141300,658736164,915,915,915,915,1
|
|
20230904,141200,658735249,910,911,911,910,5000
|
|
20230904,141100,654182838,916,913,916,913,11219
|
|
20230904,141000,643924032,914,914,914,914,1
|
|
20230904,140900,643923118,915,905,915,905,91128
|
|
20230904,140800,560941280,905,905,905,905,0
|
|
20230904,140700,560941280,905,905,905,905,0
|
|
20230904,140600,560941280,905,905,905,905,13
|
|
20230904,140500,560929515,905,905,905,905,0
|
|
20230904,140400,560929515,905,905,905,905,0
|
|
20230904,140300,560929515,905,905,905,905,0
|
|
20230904,140200,560929515,905,905,905,904,1209
|
|
20230904,140100,559836400,905,905,905,905,1
|
|
20230904,140000,559835495,905,905,905,905,1082
|
|
20230904,135900,558856285,905,905,905,905,519
|
|
20230904,135800,558386590,906,906,906,905,13127
|
|
20230904,135700,546494009,906,906,906,906,36
|
|
20230904,135600,546461393,906,906,906,906,319
|
|
20230904,135500,546172379,907,907,907,907,2
|
|
20230904,135400,546170565,907,907,907,907,2
|
|
20230904,135300,546168751,907,906,907,906,3
|
|
20230904,135200,546166031,907,907,907,907,0
|
|
20230904,135100,546166031,907,907,907,907,0
|
|
20230904,135000,546166031,907,906,907,906,20
|
|
20230904,134900,546147892,907,907,907,907,30
|
|
20230904,134800,546120682,907,907,907,907,0
|
|
20230904,134700,546120682,907,907,907,907,0
|
|
20230904,134600,546120682,907,907,907,907,50
|
|
20230904,134500,546075332,907,907,907,907,100
|
|
20230904,134400,545984632,907,905,907,905,1229
|
|
20230904,134300,544871987,907,907,907,907,200
|
|
20230904,134200,544690587,906,907,907,906,530
|
|
20230904,134100,544209927,909,907,909,907,2425
|
|
20230904,134000,542008234,906,905,906,905,5886
|
|
20230904,133900,536681242,905,902,905,902,6462
|
|
20230904,133800,530850003,901,901,901,901,4378
|
|
20230904,133700,526905425,902,902,902,902,0
|
|
20230904,133600,526905425,902,902,902,902,0
|
|
20230904,133500,526905425,902,902,902,902,0
|
|
20230904,133400,526905425,902,902,902,902,0
|
|
20230904,133300,526905425,902,902,902,902,1
|
|
20230904,133200,526904523,901,901,901,901,10000
|
|
20230904,133100,517894523,901,901,901,901,0
|
|
20230904,133000,517894523,901,901,901,901,0
|
|
20230904,132900,517894523,901,901,901,901,2000
|
|
20230904,132800,516092523,900,899,900,899,24000
|
|
20230904,132700,494496523,897,896,897,896,10000
|
|
20230904,132600,485530928,896,896,896,896,0
|
|
20230904,132500,485530928,896,896,896,896,0
|
|
20230904,132400,485530928,896,896,896,896,0
|
|
20230904,132300,485530928,896,896,896,896,1
|
|
20230904,132200,485530032,897,897,897,897,0
|
|
20230904,132100,485530032,897,897,897,897,12
|
|
20230904,132000,485519268,897,895,897,895,131
|
|
20230904,131900,485401921,895,888,895,888,11726
|
|
20230904,131800,474931912,888,888,888,888,0
|
|
20230904,131700,474931912,888,882,888,882,8108
|
|
20230904,131600,467751222,882,887,887,882,11150
|
|
20230904,131500,457893223,886,887,887,886,2331
|
|
20230904,131400,455826378,888,890,890,887,14035
|
|
20230904,131300,443350030,890,890,890,890,38
|
|
20230904,131200,443316210,890,890,891,890,1036
|
|
20230904,131100,442393170,892,890,892,890,5
|
|
20230904,131000,442388716,892,891,892,891,50
|
|
20230904,130900,442344142,891,890,891,890,15
|
|
20230904,130800,442330782,890,890,890,890,36
|
|
20230904,130700,442298742,892,890,892,890,121
|
|
20230904,130600,442191010,891,891,891,891,867
|
|
20230904,130500,441418513,892,891,892,891,167
|
|
20230904,130400,441269624,891,892,892,891,1671
|
|
20230904,130300,439779434,892,892,892,892,0
|
|
20230904,130200,439779434,892,895,895,892,8000
|
|
20230904,130100,432638610,895,895,895,895,11
|
|
20230904,130000,432628765,893,893,893,893,0
|
|
20230904,125900,432628765,893,893,893,893,0
|
|
20230904,125800,432628765,893,893,893,893,0
|
|
20230904,125700,432628765,893,893,893,893,0
|
|
20230904,125600,432628765,893,893,893,893,0
|
|
20230904,125500,432628765,893,893,893,893,0
|
|
20230904,125400,432628765,893,894,894,893,3412
|
|
20230904,125300,429578438,894,894,894,894,1
|
|
20230904,125200,429577544,894,894,894,894,0
|
|
20230904,125100,429577544,894,898,899,894,6181
|
|
20230904,125000,424022835,894,894,894,894,0
|
|
20230904,124900,424022835,894,894,894,894,150
|
|
20230904,124800,423888735,900,900,900,900,0
|
|
20230904,124700,423888735,900,900,900,900,0
|
|
20230904,124600,423888735,900,900,900,900,0
|
|
20230904,124500,423888735,900,900,900,900,0
|
|
20230904,124400,423888735,900,900,900,900,179
|
|
20230904,124300,423727635,894,894,894,894,0
|
|
20230904,124200,423727635,894,900,900,894,6
|
|
20230904,124100,423722241,901,901,901,901,0
|
|
20230904,124000,423722241,901,901,901,901,204
|
|
20230904,123900,423538437,894,894,894,894,0
|
|
20230904,123800,423538437,894,894,894,894,0
|
|
20230904,123700,423538437,894,894,894,894,0
|
|
20230904,123600,423538437,894,894,894,894,0
|
|
20230904,123500,423538437,894,901,901,894,2
|
|
20230904,123400,423536642,900,900,900,900,0
|
|
20230904,123300,423536642,900,900,900,900,100
|
|
20230904,123200,423446642,900,900,900,900,0
|
|
20230904,123100,423446642,900,900,900,900,0
|
|
20230904,123000,423446642,900,900,900,900,26
|
|
20230904,122900,423423242,901,901,901,901,0
|
|
20230904,122800,423423242,901,901,901,901,400
|
|
20230904,122700,423062842,894,901,901,894,8
|
|
20230904,122600,423055662,902,902,902,902,4472
|
|
20230904,122500,419021918,902,901,902,901,1426
|
|
20230904,122400,417737091,901,898,901,895,4128
|
|
20230904,122300,414021988,897,899,899,897,3
|
|
20230904,122200,414019294,900,899,900,893,14
|
|
20230904,122100,414006722,898,896,898,893,353
|
|
20230904,122000,413689983,893,893,893,893,0
|
|
20230904,121900,413689983,893,893,893,893,1
|
|
20230904,121800,413689090,898,898,898,898,1310
|
|
20230904,121700,412512710,898,898,898,898,1
|
|
20230904,121600,412511812,893,892,893,892,14
|
|
20230904,121500,412499322,892,892,892,892,0
|
|
20230904,121400,412499322,892,892,892,892,0
|
|
20230904,121300,412499322,892,892,892,892,0
|
|
20230904,121200,412499322,892,892,892,892,0
|
|
20230904,121100,412499322,892,894,894,892,5000
|
|
20230904,121000,408037611,893,893,893,893,0
|
|
20230904,120900,408037611,893,893,893,893,50
|
|
20230904,120800,407992961,893,893,893,893,0
|
|
20230904,120700,407992961,893,893,893,893,0
|
|
20230904,120600,407992961,893,893,893,893,100
|
|
20230904,120500,407903661,893,893,893,893,0
|
|
20230904,120400,407903661,893,893,893,893,1
|
|
20230904,120300,407902768,898,898,898,898,0
|
|
20230904,120200,407902768,898,898,898,898,50
|
|
20230904,120100,407857868,898,898,898,898,52
|
|
20230904,120000,407811172,893,893,893,893,0
|
|
20230904,115900,407811172,893,898,898,893,2
|
|
20230904,115800,407809381,892,893,893,892,1111
|
|
20230904,115700,406817322,893,893,893,893,0
|
|
20230904,115600,406817322,893,893,893,893,0
|
|
20230904,115500,406817322,893,893,893,893,0
|
|
20230904,115400,406817322,893,893,893,893,1
|
|
20230904,115300,406816429,893,893,893,893,520
|
|
20230904,115200,406352069,901,901,901,901,660
|
|
20230904,115100,405757409,901,899,901,899,1620
|
|
20230904,115000,404298689,892,892,892,892,0
|
|
20230904,114900,404298689,892,892,892,892,0
|
|
20230904,114800,404298689,892,899,899,892,4010
|
|
20230904,114700,400718461,899,896,899,895,5002
|
|
20230904,114600,396241617,899,899,899,899,539
|
|
20230904,114500,395757056,899,899,899,899,0
|
|
20230904,114400,395757056,899,900,900,899,90
|
|
20230904,114300,395676057,900,900,900,900,2
|
|
20230904,114200,395674257,900,900,900,900,20
|
|
20230904,114100,395656257,900,900,900,900,0
|
|
20230904,114000,395656257,900,900,900,900,0
|
|
20230904,113900,395656257,900,900,900,900,891
|
|
20230904,113800,394854357,899,899,899,899,0
|
|
20230904,113700,394854357,899,899,899,899,81
|
|
20230904,113600,394781538,899,899,899,899,0
|
|
20230904,113500,394781538,899,899,899,899,0
|
|
20230904,113400,394781538,899,898,899,896,531
|
|
20230904,113300,394304222,896,896,896,896,1000
|
|
20230904,113200,393408222,896,896,896,896,180
|
|
20230904,113100,393246942,894,894,894,894,0
|
|
20230904,113000,393246942,894,894,894,894,0
|
|
20230904,112900,393246942,894,894,894,894,50
|
|
20230904,112800,393202242,894,894,894,894,0
|
|
20230904,112700,393202242,894,894,894,894,0
|
|
20230904,112600,393202242,894,894,894,894,0
|
|
20230904,112500,393202242,894,895,895,894,1619
|
|
20230904,112400,391753238,895,895,895,895,0
|
|
20230904,112300,391753238,895,895,895,895,0
|
|
20230904,112200,391753238,895,895,895,895,5000
|
|
20230904,112100,387278238,899,895,899,895,2
|
|
20230904,112000,387276444,899,899,899,899,0
|
|
20230904,111900,387276444,899,899,899,899,0
|
|
20230904,111800,387276444,899,899,899,899,0
|
|
20230904,111700,387276444,899,899,899,899,0
|
|
20230904,111600,387276444,899,899,899,899,200
|
|
20230904,111500,387096644,900,900,900,900,0
|
|
20230904,111400,387096644,900,900,900,900,0
|
|
20230904,111300,387096644,900,900,900,900,0
|
|
20230904,111200,387096644,900,900,900,900,0
|
|
20230904,111100,387096644,900,900,900,900,129
|
|
20230904,111000,386980544,900,900,900,900,71
|
|
20230904,110900,386916644,900,900,900,900,1
|
|
20230904,110800,386915744,899,899,899,899,277
|
|
20230904,110700,386666721,895,895,895,895,1
|
|
20230904,110600,386665826,899,899,899,899,0
|
|
20230904,110500,386665826,899,899,899,899,0
|
|
20230904,110400,386665826,899,899,899,899,0
|
|
20230904,110300,386665826,899,899,899,899,0
|
|
20230904,110200,386665826,899,899,899,899,0
|
|
20230904,110100,386665826,899,899,899,899,0
|
|
20230904,110000,386665826,899,899,899,899,500
|
|
20230904,105900,386216326,899,899,899,899,1
|
|
20230904,105800,386215427,895,895,895,895,0
|
|
20230904,105700,386215427,895,895,895,895,0
|
|
20230904,105600,386215427,895,899,899,895,7
|
|
20230904,105500,386209138,895,895,895,895,0
|
|
20230904,105400,386209138,895,897,897,895,5000
|
|
20230904,105300,381729845,897,897,897,897,0
|
|
20230904,105200,381729845,897,897,897,897,0
|
|
20230904,105100,381729845,897,897,897,897,523
|
|
20230904,105000,381260714,896,896,896,896,200
|
|
20230904,104900,381081514,896,896,896,896,0
|
|
20230904,104800,381081514,896,896,896,896,1200
|
|
20230904,104700,380006314,896,896,896,896,0
|
|
20230904,104600,380006314,896,896,896,896,818
|
|
20230904,104500,379273386,896,896,896,896,1
|
|
20230904,104400,379272490,897,896,897,896,1222
|
|
20230904,104300,378176578,897,896,897,895,1465
|
|
20230904,104200,376864008,897,898,898,897,4591
|
|
20230904,104100,372744951,898,898,898,898,4486
|
|
20230904,104000,368716523,898,898,898,898,0
|
|
20230904,103900,368716523,898,898,898,898,20
|
|
20230904,103800,368698563,898,898,898,898,0
|
|
20230904,103700,368698563,898,898,898,898,0
|
|
20230904,103600,368698563,898,898,898,898,0
|
|
20230904,103500,368698563,898,898,898,898,1
|
|
20230904,103400,368697665,899,899,899,899,1929
|
|
20230904,103300,366963494,899,900,900,899,13548
|
|
20230904,103200,354771215,900,900,900,900,257
|
|
20230904,103100,354539915,901,901,901,901,1
|
|
20230904,103000,354539014,901,901,901,901,4
|
|
20230904,102900,354535410,901,901,901,901,459
|
|
20230904,102800,354121851,901,901,901,901,504
|
|
20230904,102700,353667747,900,900,900,900,111
|
|
20230904,102600,353567847,901,901,901,901,6
|
|
20230904,102500,353562441,900,902,902,900,2037
|
|
20230904,102400,351725509,902,902,902,902,617
|
|
20230904,102300,351168975,902,902,902,902,1
|
|
20230904,102200,351168073,901,901,901,901,1
|
|
20230904,102100,351167172,902,902,902,902,0
|
|
20230904,102000,351167172,902,901,903,901,424
|
|
20230904,101900,350785122,901,902,902,901,300
|
|
20230904,101800,350514722,901,901,901,901,11800
|
|
20230904,101700,339882922,900,901,901,900,251
|
|
20230904,101600,339656802,900,900,900,900,879
|
|
20230904,101500,338865702,901,901,901,901,5940
|
|
20230904,101400,333513762,901,901,901,901,4060
|
|
20230904,101300,329855702,900,901,901,900,5214
|
|
20230904,101200,325157970,901,901,901,901,2000
|
|
20230904,101100,323355970,900,900,900,900,113
|
|
20230904,101000,323254270,900,901,901,900,4102
|
|
20230904,100900,319559320,901,901,901,901,1
|
|
20230904,100800,319558419,902,903,903,902,8916
|
|
20230904,100700,311510972,904,904,904,904,316
|
|
20230904,100600,311225308,905,905,905,905,0
|
|
20230904,100500,311225308,905,904,905,904,4110
|
|
20230904,100400,307509758,904,904,904,904,22
|
|
20230904,100300,307489870,905,905,905,905,1
|
|
20230904,100200,307488965,905,905,905,905,100
|
|
20230904,100100,307398465,905,903,905,903,1341
|
|
20230904,100000,306186558,903,903,903,903,701
|
|
20230904,095900,305553555,903,906,906,903,9854
|
|
20230904,095800,296635768,906,905,907,905,6243
|
|
20230904,095700,290978756,902,903,903,902,13
|
|
20230904,095600,290967029,905,901,905,901,40889
|
|
20230904,095500,254020454,901,901,901,901,3200
|
|
20230904,095400,251137254,901,900,901,900,1500
|
|
20230904,095300,249785764,898,898,898,898,0
|
|
20230904,095200,249785764,898,898,898,898,0
|
|
20230904,095100,249785764,898,898,898,898,666
|
|
20230904,095000,249187696,897,898,898,897,3901
|
|
20230904,094900,245688079,897,897,897,897,112
|
|
20230904,094800,245587615,896,896,896,896,0
|
|
20230904,094700,245587615,896,896,896,896,0
|
|
20230904,094600,245587615,896,896,896,896,0
|
|
20230904,094500,245587615,896,896,896,896,200
|
|
20230904,094400,245408415,896,896,896,896,667
|
|
20230904,094300,244810783,896,896,896,896,178
|
|
20230904,094200,244651295,896,898,898,896,3080
|
|
20230904,094100,241891032,897,897,897,897,2050
|
|
20230904,094000,240052182,899,901,901,899,4949
|
|
20230904,093900,235600251,901,902,902,901,1998
|
|
20230904,093800,233798205,905,906,906,902,2020
|
|
20230904,093700,231974440,906,904,906,902,553
|
|
20230904,093600,231474272,906,904,906,904,343
|
|
20230904,093500,231164088,904,904,906,904,167
|
|
20230904,093400,231013098,904,903,906,901,7074
|
|
20230904,093300,224612297,903,901,903,901,4543
|
|
20230904,093200,220511054,896,903,903,896,4979
|
|
20230904,093100,216023940,902,901,902,894,5121
|
|
20230904,093000,211408916,901,901,901,901,100
|
|
20230904,092900,211318816,898,898,900,898,6376
|
|
20230904,092800,205584141,898,890,898,890,300
|
|
20230904,092700,205316341,890,898,899,890,7100
|
|
20230904,092600,198995664,898,895,898,889,7
|
|
20230904,092500,198989408,889,889,892,888,1502
|
|
20230904,092400,197652931,893,889,893,889,63819
|
|
20230904,092300,140691904,891,893,893,891,1748
|
|
20230904,092200,139134420,891,893,893,891,6721
|
|
20230904,092100,133134115,893,899,899,893,1108
|
|
20230904,092000,132138029,899,901,901,899,1520
|
|
20230904,091900,130770439,901,903,903,899,4021
|
|
20230904,091800,127153756,903,888,903,888,53552
|
|
20230904,091700,79086730,887,889,889,887,2366
|
|
20230904,091600,76986576,895,898,899,889,7403
|
|
20230904,091500,70392103,893,899,900,893,1737
|
|
20230904,091400,68834801,899,888,899,888,8088
|
|
20230904,091300,61612170,888,888,888,888,26
|
|
20230904,091200,61589082,890,889,890,889,11
|
|
20230904,091100,61579302,890,893,893,883,23211
|
|
20230904,091000,41075522,892,883,892,883,8324
|
|
20230904,090900,33662561,883,878,883,878,7049
|
|
20230904,090800,27448680,875,875,875,875,93
|
|
20230904,090700,27367305,873,877,878,872,4200
|
|
20230904,090600,23691019,868,878,878,867,4386
|
|
20230904,090500,19880963,867,877,877,865,2188
|
|
20230904,090400,17963929,874,864,874,864,1591
|
|
20230904,090300,16581471,864,862,864,860,6958
|
|
20230904,090200,10580944,863,860,869,860,3635
|
|
20230904,090100,7442344,861,871,871,861,1131
|
|
20230904,090000,6466286,865,880,880,858,7381
|