613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191000,736089033,943,943,943,943,2119
|
|
20230906,190900,736089033,943,943,943,943,0
|
|
20230906,190800,736089033,943,943,943,943,0
|
|
20230906,190700,736089033,943,943,943,943,0
|
|
20230906,190600,736089033,943,943,943,943,0
|
|
20230906,190500,736089033,943,943,943,943,0
|
|
20230906,190400,736089033,943,943,943,943,0
|
|
20230906,190300,736089033,943,943,943,943,0
|
|
20230906,190200,736089033,943,943,943,943,0
|
|
20230906,190100,736089033,943,943,943,943,0
|
|
20230906,190000,736089033,943,943,943,943,0
|
|
20230906,185900,736089033,943,943,943,943,0
|
|
20230906,185800,736089033,943,943,943,943,0
|
|
20230906,185700,736089033,943,943,943,943,0
|
|
20230906,185600,736089033,943,943,943,943,0
|
|
20230906,185500,736089033,943,943,943,943,0
|
|
20230906,185400,736089033,943,943,943,943,0
|
|
20230906,185300,736089033,943,943,943,943,0
|
|
20230906,185200,736089033,943,943,943,943,0
|
|
20230906,185100,736089033,943,943,943,943,0
|
|
20230906,185000,736089033,943,943,943,943,0
|
|
20230906,184900,736089033,943,943,943,943,0
|
|
20230906,184800,736089033,943,943,943,943,0
|
|
20230906,184700,736089033,943,943,943,943,0
|
|
20230906,184600,736089033,943,943,943,943,0
|
|
20230906,184500,736089033,943,943,943,943,0
|
|
20230906,184400,736089033,943,943,943,943,0
|
|
20230906,184300,736089033,943,943,943,943,0
|
|
20230906,184200,736089033,943,943,943,943,0
|
|
20230906,184100,736089033,943,943,943,943,0
|
|
20230906,184000,736089033,943,943,943,943,2119
|
|
20230906,183900,736089033,943,943,943,943,0
|
|
20230906,183800,736089033,943,943,943,943,0
|
|
20230906,183700,736089033,943,943,943,943,0
|
|
20230906,183600,736089033,943,943,943,943,0
|
|
20230906,183500,736089033,943,943,943,943,0
|
|
20230906,183400,736089033,943,943,943,943,0
|
|
20230906,183300,736089033,943,943,943,943,0
|
|
20230906,183200,736089033,943,943,943,943,0
|
|
20230906,183100,736089033,943,943,943,943,0
|
|
20230906,183000,736089033,943,943,943,943,0
|
|
20230906,182900,736089033,943,943,943,943,0
|
|
20230906,182800,736089033,943,943,943,943,0
|
|
20230906,182700,736089033,943,943,943,943,0
|
|
20230906,182600,736089033,943,943,943,943,0
|
|
20230906,182500,736089033,943,943,943,943,0
|
|
20230906,182400,736089033,943,943,943,943,0
|
|
20230906,182300,736089033,943,943,943,943,0
|
|
20230906,182200,736089033,943,943,943,943,0
|
|
20230906,182100,736089033,943,943,943,943,0
|
|
20230906,182000,736089033,943,943,943,943,0
|
|
20230906,181900,736089033,943,943,943,943,0
|
|
20230906,181800,736089033,943,943,943,943,0
|
|
20230906,181700,736089033,943,943,943,943,0
|
|
20230906,181600,736089033,943,943,943,943,0
|
|
20230906,181500,736089033,943,943,943,943,0
|
|
20230906,181400,736089033,943,943,943,943,0
|
|
20230906,181300,736089033,943,943,943,943,0
|
|
20230906,181200,736089033,943,943,943,943,0
|
|
20230906,181100,736089033,943,943,943,943,0
|
|
20230906,181000,736089033,943,943,943,943,2119
|
|
20230906,180900,736089033,943,943,943,943,0
|
|
20230906,180800,736089033,943,943,943,943,0
|
|
20230906,180700,736089033,943,943,943,943,0
|
|
20230906,180600,736089033,943,943,943,943,0
|
|
20230906,180500,736089033,943,943,943,943,0
|
|
20230906,180400,736089033,943,943,943,943,0
|
|
20230906,180300,736089033,943,943,943,943,0
|
|
20230906,180200,736089033,943,943,943,943,0
|
|
20230906,180100,736089033,943,943,943,943,0
|
|
20230906,180000,736089033,943,943,943,943,0
|
|
20230906,175900,736089033,943,943,943,943,0
|
|
20230906,175800,736089033,943,943,943,943,0
|
|
20230906,175700,736089033,943,943,943,943,0
|
|
20230906,175600,736089033,943,943,943,943,0
|
|
20230906,175500,736089033,943,943,943,943,0
|
|
20230906,175400,736089033,943,943,943,943,0
|
|
20230906,175300,736089033,943,943,943,943,0
|
|
20230906,175200,736089033,943,943,943,943,0
|
|
20230906,175100,736089033,943,943,943,943,0
|
|
20230906,175000,736089033,943,943,943,943,0
|
|
20230906,174900,736089033,943,943,943,943,0
|
|
20230906,174800,736089033,943,943,943,943,0
|
|
20230906,174700,736089033,943,943,943,943,0
|
|
20230906,174600,736089033,943,943,943,943,0
|
|
20230906,174500,736089033,943,943,943,943,0
|
|
20230906,174400,736089033,943,943,943,943,0
|
|
20230906,174300,736089033,943,943,943,943,0
|
|
20230906,174200,736089033,943,943,943,943,0
|
|
20230906,174100,736089033,943,943,943,943,0
|
|
20230906,174000,736089033,943,943,943,943,2119
|
|
20230906,173900,736089033,943,943,943,943,0
|
|
20230906,173800,736089033,943,943,943,943,0
|
|
20230906,173700,736089033,943,943,943,943,0
|
|
20230906,173600,736089033,943,943,943,943,0
|
|
20230906,173500,736089033,943,943,943,943,0
|
|
20230906,173400,736089033,943,943,943,943,0
|
|
20230906,173300,736089033,943,943,943,943,0
|
|
20230906,173200,736089033,943,943,943,943,0
|
|
20230906,173100,736089033,943,943,943,943,0
|
|
20230906,173000,736089033,943,943,943,943,0
|
|
20230906,172900,736089033,943,943,943,943,0
|
|
20230906,172800,736089033,943,943,943,943,0
|
|
20230906,172700,736089033,943,943,943,943,0
|
|
20230906,172600,736089033,943,943,943,943,0
|
|
20230906,172500,736089033,943,943,943,943,0
|
|
20230906,172400,736089033,943,943,943,943,0
|
|
20230906,172300,736089033,943,943,943,943,0
|
|
20230906,172200,736089033,943,943,943,943,0
|
|
20230906,172100,736089033,943,943,943,943,0
|
|
20230906,172000,736089033,943,943,943,943,0
|
|
20230906,171900,736089033,943,943,943,943,0
|
|
20230906,171800,736089033,943,943,943,943,0
|
|
20230906,171700,736089033,943,943,943,943,0
|
|
20230906,171600,736089033,943,943,943,943,0
|
|
20230906,171500,736089033,943,943,943,943,0
|
|
20230906,171400,736089033,943,943,943,943,0
|
|
20230906,171300,736089033,943,943,943,943,0
|
|
20230906,171200,736089033,943,943,943,943,0
|
|
20230906,171100,736089033,943,943,943,943,0
|
|
20230906,171000,736089033,943,943,943,943,2119
|
|
20230906,170900,736089033,943,943,943,943,0
|
|
20230906,170800,736089033,943,943,943,943,0
|
|
20230906,170700,736089033,943,943,943,943,0
|
|
20230906,170600,736089033,943,943,943,943,0
|
|
20230906,170500,736089033,943,943,943,943,0
|
|
20230906,170400,736089033,943,943,943,943,0
|
|
20230906,170300,736089033,943,943,943,943,0
|
|
20230906,170200,736089033,943,943,943,943,0
|
|
20230906,170100,736089033,943,943,943,943,0
|
|
20230906,170000,736089033,943,943,943,943,0
|
|
20230906,165900,736089033,943,943,943,943,0
|
|
20230906,165800,736089033,943,943,943,943,0
|
|
20230906,165700,736089033,943,943,943,943,0
|
|
20230906,165600,736089033,943,943,943,943,0
|
|
20230906,165500,736089033,943,943,943,943,0
|
|
20230906,165400,736089033,943,943,943,943,0
|
|
20230906,165300,736089033,943,943,943,943,0
|
|
20230906,165200,736089033,943,943,943,943,0
|
|
20230906,165100,736089033,943,943,943,943,0
|
|
20230906,165000,736089033,943,943,943,943,0
|
|
20230906,164900,736089033,943,943,943,943,0
|
|
20230906,164800,736089033,943,943,943,943,0
|
|
20230906,164700,736089033,943,943,943,943,0
|
|
20230906,164600,736089033,943,943,943,943,0
|
|
20230906,164500,736089033,943,943,943,943,0
|
|
20230906,164400,736089033,943,943,943,943,0
|
|
20230906,164300,736089033,943,943,943,943,0
|
|
20230906,164200,736089033,943,943,943,943,0
|
|
20230906,164100,736089033,943,943,943,943,0
|
|
20230906,164000,736089033,943,943,943,943,2119
|
|
20230906,163900,736089033,943,943,943,943,0
|
|
20230906,163800,736089033,943,943,943,943,0
|
|
20230906,163700,736089033,943,943,943,943,0
|
|
20230906,163600,736089033,943,943,943,943,0
|
|
20230906,163500,736089033,943,943,943,943,0
|
|
20230906,163400,736089033,943,943,943,943,0
|
|
20230906,163300,736089033,943,943,943,943,0
|
|
20230906,163200,736089033,943,943,943,943,0
|
|
20230906,163100,736089033,943,943,943,943,0
|
|
20230906,163000,736089033,943,943,943,943,0
|
|
20230906,162900,736089033,943,943,943,943,0
|
|
20230906,162800,736089033,943,943,943,943,0
|
|
20230906,162700,736089033,943,943,943,943,0
|
|
20230906,162600,736089033,943,943,943,943,0
|
|
20230906,162500,736089033,943,943,943,943,0
|
|
20230906,162400,736089033,943,943,943,943,0
|
|
20230906,162300,736089033,943,943,943,943,0
|
|
20230906,162200,736089033,943,943,943,943,0
|
|
20230906,162100,736089033,943,943,943,943,0
|
|
20230906,162000,736089033,943,943,943,943,0
|
|
20230906,161900,736089033,943,943,943,943,0
|
|
20230906,161800,736089033,943,943,943,943,0
|
|
20230906,161700,736089033,943,943,943,943,0
|
|
20230906,161600,736089033,943,943,943,943,0
|
|
20230906,161500,736089033,943,943,943,943,0
|
|
20230906,161400,736089033,943,943,943,943,0
|
|
20230906,161300,736089033,943,943,943,943,0
|
|
20230906,161200,736089033,943,943,943,943,0
|
|
20230906,161100,736089033,943,943,943,943,0
|
|
20230906,161000,736089033,943,943,943,943,2119
|
|
20230906,160900,736089033,943,943,943,943,0
|
|
20230906,160800,736089033,943,943,943,943,0
|
|
20230906,160700,736089033,943,943,943,943,0
|
|
20230906,160600,736089033,943,943,943,943,0
|
|
20230906,160500,736089033,943,943,943,943,0
|
|
20230906,160400,736089033,943,943,943,943,0
|
|
20230906,160300,736089033,943,943,943,943,0
|
|
20230906,160200,736089033,943,943,943,943,0
|
|
20230906,160100,736089033,943,943,943,943,0
|
|
20230906,160000,736089033,943,943,943,943,0
|
|
20230906,155900,736089033,943,943,943,943,0
|
|
20230906,155800,736089033,943,943,943,943,0
|
|
20230906,155700,736089033,943,943,943,943,0
|
|
20230906,155600,736089033,943,943,943,943,0
|
|
20230906,155500,736089033,943,943,943,943,0
|
|
20230906,155400,736089033,943,943,943,943,0
|
|
20230906,155300,736089033,943,943,943,943,0
|
|
20230906,155200,736089033,943,943,943,943,0
|
|
20230906,155100,736089033,943,943,943,943,0
|
|
20230906,155000,736089033,943,943,943,943,0
|
|
20230906,154900,736089033,943,943,943,943,0
|
|
20230906,154800,736089033,943,943,943,943,0
|
|
20230906,154700,736089033,943,943,943,943,0
|
|
20230906,154600,736089033,943,943,943,943,0
|
|
20230906,154500,736089033,943,943,943,943,0
|
|
20230906,154400,736089033,943,943,943,943,0
|
|
20230906,154300,736089033,943,943,943,943,0
|
|
20230906,154200,736089033,943,943,943,943,0
|
|
20230906,154100,736089033,943,943,943,943,0
|
|
20230906,154000,736089033,943,943,943,943,2119
|
|
20230906,153900,736089033,943,943,943,943,0
|
|
20230906,153800,736089033,943,943,943,943,0
|
|
20230906,153700,736089033,943,943,943,943,0
|
|
20230906,153600,736089033,943,943,943,943,0
|
|
20230906,153500,736089033,943,943,943,943,0
|
|
20230906,153400,736089033,943,943,943,943,0
|
|
20230906,153300,736089033,943,943,943,943,0
|
|
20230906,153200,736089033,943,943,943,943,0
|
|
20230906,153100,736089033,943,943,943,943,0
|
|
20230906,153000,736089033,943,943,943,943,2119
|
|
20230906,152900,734090816,942,942,942,942,0
|
|
20230906,152800,734090816,942,942,942,942,0
|
|
20230906,152700,734090816,942,942,942,942,0
|
|
20230906,152600,734090816,942,942,942,942,0
|
|
20230906,152500,734090816,942,942,942,942,0
|
|
20230906,152400,734090816,942,942,942,942,0
|
|
20230906,152300,734090816,942,942,942,942,0
|
|
20230906,152200,734090816,942,942,942,942,0
|
|
20230906,152100,734090816,942,942,942,942,0
|
|
20230906,152000,734090816,942,942,942,942,0
|
|
20230906,151900,734090816,942,940,943,940,2001
|
|
20230906,151800,732209799,937,938,940,937,302
|
|
20230906,151700,731925924,940,938,940,937,1702
|
|
20230906,151600,730329042,940,943,943,940,2167
|
|
20230906,151500,728285634,943,941,943,941,644
|
|
20230906,151400,727679626,940,940,940,940,1558
|
|
20230906,151300,726215106,940,940,940,940,1
|
|
20230906,151200,726214166,936,940,940,936,35
|
|
20230906,151100,726181402,940,936,940,935,1003
|
|
20230906,151000,725243194,940,940,940,940,1
|
|
20230906,150900,725242254,936,936,936,936,1000
|
|
20230906,150800,724306254,940,940,940,936,3
|
|
20230906,150700,724303438,936,940,940,936,124
|
|
20230906,150600,724186890,941,941,941,941,0
|
|
20230906,150500,724186890,941,942,942,936,845
|
|
20230906,150400,723391525,942,942,942,942,1
|
|
20230906,150300,723390583,942,937,942,935,1376
|
|
20230906,150200,722102486,942,942,942,942,39
|
|
20230906,150100,722065748,942,937,942,937,46
|
|
20230906,150000,722022641,940,940,940,940,6
|
|
20230906,145900,722017001,943,943,943,943,0
|
|
20230906,145800,722017001,943,940,943,940,3
|
|
20230906,145700,722014175,943,939,943,937,5451
|
|
20230906,145600,716904423,939,940,940,939,4745
|
|
20230906,145500,712447888,943,943,943,943,0
|
|
20230906,145400,712447888,943,943,943,943,0
|
|
20230906,145300,712447888,943,940,943,940,70
|
|
20230906,145200,712382085,940,941,943,940,10957
|
|
20230906,145100,702080485,942,942,942,942,6600
|
|
20230906,145000,695863285,943,944,944,943,2318
|
|
20230906,144900,693675878,943,943,943,943,1066
|
|
20230906,144800,692670640,943,943,943,943,500
|
|
20230906,144700,692199140,943,944,944,943,150
|
|
20230906,144600,692057590,944,944,944,944,1
|
|
20230906,144500,692056646,944,944,944,944,0
|
|
20230906,144400,692056646,944,944,944,944,0
|
|
20230906,144300,692056646,944,944,944,944,0
|
|
20230906,144200,692056646,944,944,944,944,0
|
|
20230906,144100,692056646,944,944,944,944,0
|
|
20230906,144000,692056646,944,944,944,944,0
|
|
20230906,143900,692056646,944,944,944,944,1
|
|
20230906,143800,692055702,943,943,943,943,0
|
|
20230906,143700,692055702,943,943,943,943,0
|
|
20230906,143600,692055702,943,943,943,943,300
|
|
20230906,143500,691772802,943,943,943,943,385
|
|
20230906,143400,691409747,941,941,941,941,0
|
|
20230906,143300,691409747,941,943,943,941,915
|
|
20230906,143200,690547112,944,944,944,944,0
|
|
20230906,143100,690547112,944,944,944,944,25
|
|
20230906,143000,690523512,944,944,944,944,0
|
|
20230906,142900,690523512,944,944,944,944,300
|
|
20230906,142800,690240312,945,945,945,945,352
|
|
20230906,142700,689907672,945,945,945,945,0
|
|
20230906,142600,689907672,945,945,945,945,0
|
|
20230906,142500,689907672,945,945,945,945,0
|
|
20230906,142400,689907672,945,945,945,945,0
|
|
20230906,142300,689907672,945,945,945,945,0
|
|
20230906,142200,689907672,945,945,945,945,2
|
|
20230906,142100,689905782,945,945,945,945,0
|
|
20230906,142000,689905782,945,945,945,945,300
|
|
20230906,141900,689622282,946,946,946,946,500
|
|
20230906,141800,689149282,940,943,943,940,4809
|
|
20230906,141700,684622723,946,946,946,946,0
|
|
20230906,141600,684622723,946,944,946,944,1076
|
|
20230906,141500,683606977,945,945,945,945,0
|
|
20230906,141400,683606977,945,945,945,945,0
|
|
20230906,141300,683606977,945,945,945,945,0
|
|
20230906,141200,683606977,945,945,945,945,0
|
|
20230906,141100,683606977,945,945,945,945,0
|
|
20230906,141000,683606977,945,947,947,945,5590
|
|
20230906,140900,678316337,947,947,947,947,0
|
|
20230906,140800,678316337,947,944,947,944,1041
|
|
20230906,140700,677333630,947,947,947,947,1
|
|
20230906,140600,677332683,946,946,946,946,0
|
|
20230906,140500,677332683,946,946,946,946,0
|
|
20230906,140400,677332683,946,946,946,946,0
|
|
20230906,140300,677332683,946,946,946,946,0
|
|
20230906,140200,677332683,946,946,946,946,320
|
|
20230906,140100,677029963,947,947,947,947,300
|
|
20230906,140000,676745863,947,947,947,947,600
|
|
20230906,135900,676177663,947,947,947,947,0
|
|
20230906,135800,676177663,947,947,947,947,351
|
|
20230906,135700,675845266,947,947,947,947,85
|
|
20230906,135600,675764771,947,945,947,945,1076
|
|
20230906,135500,674745859,947,947,947,947,0
|
|
20230906,135400,674745859,947,947,947,947,0
|
|
20230906,135300,674745859,947,947,947,947,0
|
|
20230906,135200,674745859,947,947,947,947,0
|
|
20230906,135100,674745859,947,947,947,947,15
|
|
20230906,135000,674731654,947,947,947,947,2
|
|
20230906,134900,674729760,947,947,947,947,74
|
|
20230906,134800,674659682,947,947,947,947,300
|
|
20230906,134700,674375582,947,947,947,947,149
|
|
20230906,134600,674234479,947,947,947,947,1
|
|
20230906,134500,674233532,942,942,942,942,0
|
|
20230906,134400,674233532,942,942,942,942,0
|
|
20230906,134300,674233532,942,944,944,942,300
|
|
20230906,134200,673950902,942,942,942,942,6
|
|
20230906,134100,673945250,942,943,943,942,225
|
|
20230906,134000,673733200,941,941,941,941,1
|
|
20230906,133900,673732259,942,942,942,942,2000
|
|
20230906,133800,671848259,942,942,947,941,1351
|
|
20230906,133700,670569686,942,942,942,942,310
|
|
20230906,133600,670277666,942,942,942,942,0
|
|
20230906,133500,670277666,942,942,942,942,0
|
|
20230906,133400,670277666,942,942,942,942,3391
|
|
20230906,133300,667083344,942,942,942,942,0
|
|
20230906,133200,667083344,942,942,942,942,13
|
|
20230906,133100,667071098,948,948,948,948,0
|
|
20230906,133000,667071098,948,948,948,948,1
|
|
20230906,132900,667070150,946,946,946,946,472
|
|
20230906,132800,666623638,946,944,946,944,7050
|
|
20230906,132700,659968390,941,941,941,941,55
|
|
20230906,132600,659916635,941,941,941,941,60
|
|
20230906,132500,659860175,944,944,944,944,0
|
|
20230906,132400,659860175,944,944,944,944,0
|
|
20230906,132300,659860175,944,944,944,944,0
|
|
20230906,132200,659860175,944,944,944,944,0
|
|
20230906,132100,659860175,944,944,944,944,106
|
|
20230906,132000,659760111,944,944,944,944,0
|
|
20230906,131900,659760111,944,944,944,944,0
|
|
20230906,131800,659760111,944,944,944,944,0
|
|
20230906,131700,659760111,944,944,944,944,1
|
|
20230906,131600,659759167,939,939,939,939,1
|
|
20230906,131500,659758228,946,946,946,946,0
|
|
20230906,131400,659758228,946,946,946,946,0
|
|
20230906,131300,659758228,946,946,946,946,0
|
|
20230906,131200,659758228,946,946,946,946,0
|
|
20230906,131100,659758228,946,946,946,946,0
|
|
20230906,131000,659758228,946,946,946,946,0
|
|
20230906,130900,659758228,946,945,946,945,525
|
|
20230906,130800,659261678,946,946,946,946,0
|
|
20230906,130700,659261678,946,946,946,946,0
|
|
20230906,130600,659261678,946,946,946,946,0
|
|
20230906,130500,659261678,946,945,946,945,10002
|
|
20230906,130400,649809787,944,944,944,940,651
|
|
20230906,130300,649195643,940,940,940,940,10
|
|
20230906,130200,649186243,940,940,940,940,30
|
|
20230906,130100,649158043,940,940,940,940,30
|
|
20230906,130000,649129843,940,940,940,940,50
|
|
20230906,125900,649082843,940,940,940,940,0
|
|
20230906,125800,649082843,940,940,940,940,1
|
|
20230906,125700,649081903,936,936,936,936,1
|
|
20230906,125600,649080967,940,940,940,940,0
|
|
20230906,125500,649080967,940,939,940,939,5000
|
|
20230906,125400,644383306,935,935,935,935,5
|
|
20230906,125300,644378631,939,939,939,939,0
|
|
20230906,125200,644378631,939,939,939,939,1
|
|
20230906,125100,644377692,938,938,938,938,0
|
|
20230906,125000,644377692,938,934,938,934,277
|
|
20230906,124900,644118450,934,934,934,934,900
|
|
20230906,124800,643277850,934,934,934,934,0
|
|
20230906,124700,643277850,934,934,934,934,8
|
|
20230906,124600,643270378,940,940,940,940,0
|
|
20230906,124500,643270378,940,939,940,939,130
|
|
20230906,124400,643148278,940,939,940,939,100
|
|
20230906,124300,643054357,935,936,936,935,1003
|
|
20230906,124200,642115551,939,939,939,939,0
|
|
20230906,124100,642115551,939,934,939,932,162
|
|
20230906,124000,641964494,939,934,939,934,5
|
|
20230906,123900,641959819,939,935,939,935,4
|
|
20230906,123800,641956071,936,936,936,936,2
|
|
20230906,123700,641954199,937,939,939,937,302
|
|
20230906,123600,641670923,933,939,939,933,15253
|
|
20230906,123500,627418991,940,940,940,935,3
|
|
20230906,123400,627416176,935,939,939,935,3000
|
|
20230906,123300,624609552,939,939,939,939,0
|
|
20230906,123200,624609552,939,939,939,939,10
|
|
20230906,123100,624600162,940,940,940,940,2
|
|
20230906,123000,624598282,940,940,940,940,0
|
|
20230906,122900,624598282,940,940,940,940,1000
|
|
20230906,122800,623658282,940,940,940,940,22
|
|
20230906,122700,623637602,940,940,940,940,0
|
|
20230906,122600,623637602,940,945,945,939,340
|
|
20230906,122500,623317998,940,941,941,940,31
|
|
20230906,122400,623288828,940,942,942,940,4000
|
|
20230906,122300,619528530,944,942,944,942,2085
|
|
20230906,122200,617560896,942,942,942,942,700
|
|
20230906,122100,616901496,942,942,942,942,36
|
|
20230906,122000,616867584,944,943,944,941,421
|
|
20230906,121900,616471411,943,943,943,943,6
|
|
20230906,121800,616465753,942,942,942,942,2
|
|
20230906,121700,616463869,942,943,944,942,7
|
|
20230906,121600,616457268,944,944,944,944,3
|
|
20230906,121500,616454436,944,941,944,941,30
|
|
20230906,121400,616426203,941,942,942,941,2
|
|
20230906,121300,616424320,944,944,944,944,0
|
|
20230906,121200,616424320,944,944,944,944,0
|
|
20230906,121100,616424320,944,944,944,944,0
|
|
20230906,121000,616424320,944,944,944,941,3
|
|
20230906,120900,616421491,944,944,944,944,0
|
|
20230906,120800,616421491,944,944,944,944,501
|
|
20230906,120700,615948547,942,942,942,942,253
|
|
20230906,120600,615710221,943,943,943,943,0
|
|
20230906,120500,615710221,943,944,944,943,4666
|
|
20230906,120400,611306633,945,945,945,945,4901
|
|
20230906,120300,606675188,945,945,945,945,0
|
|
20230906,120200,606675188,945,945,945,945,5
|
|
20230906,120100,606670463,948,948,948,948,1660
|
|
20230906,120000,605096783,948,948,948,948,0
|
|
20230906,115900,605096783,948,948,948,948,1
|
|
20230906,115800,605095835,946,946,946,946,100
|
|
20230906,115700,605001235,946,945,946,945,2209
|
|
20230906,115600,602913696,948,948,948,948,0
|
|
20230906,115500,602913696,948,948,948,948,1
|
|
20230906,115400,602912748,945,946,946,945,3
|
|
20230906,115300,602909911,947,945,947,945,1304
|
|
20230906,115200,601677622,945,946,946,945,2296
|
|
20230906,115100,599505607,946,946,946,946,2902
|
|
20230906,115000,596760315,946,946,946,946,0
|
|
20230906,114900,596760315,946,948,948,946,4735
|
|
20230906,114800,592274938,950,950,950,950,1000
|
|
20230906,114700,591324938,950,950,950,950,10
|
|
20230906,114600,591315438,950,950,950,950,0
|
|
20230906,114500,591315438,950,950,950,950,100
|
|
20230906,114400,591220438,950,950,950,950,0
|
|
20230906,114300,591220438,950,950,950,950,0
|
|
20230906,114200,591220438,950,950,950,950,80
|
|
20230906,114100,591144438,950,950,950,950,50
|
|
20230906,114000,591096938,950,950,950,950,0
|
|
20230906,113900,591096938,950,948,950,948,47
|
|
20230906,113800,591052380,947,949,949,947,945
|
|
20230906,113700,590156010,950,950,950,950,460
|
|
20230906,113600,589719010,950,950,950,950,0
|
|
20230906,113500,589719010,950,950,950,950,250
|
|
20230906,113400,589481510,951,951,951,951,0
|
|
20230906,113300,589481510,951,951,951,951,0
|
|
20230906,113200,589481510,951,951,951,951,1
|
|
20230906,113100,589480559,952,952,952,952,1
|
|
20230906,113000,589479607,952,952,952,952,2
|
|
20230906,112900,589477703,952,952,952,952,0
|
|
20230906,112800,589477703,952,950,952,950,1385
|
|
20230906,112700,588161763,950,950,950,950,1
|
|
20230906,112600,588160813,950,950,950,950,3050
|
|
20230906,112500,585263313,953,953,953,953,0
|
|
20230906,112400,585263313,953,953,953,953,0
|
|
20230906,112300,585263313,953,953,953,953,0
|
|
20230906,112200,585263313,953,953,953,953,2
|
|
20230906,112100,585261407,953,953,953,953,0
|
|
20230906,112000,585261407,953,953,953,953,0
|
|
20230906,111900,585261407,953,953,953,953,0
|
|
20230906,111800,585261407,953,953,953,953,0
|
|
20230906,111700,585261407,953,952,953,949,4062
|
|
20230906,111600,581406436,952,953,953,950,7080
|
|
20230906,111500,574669287,953,953,953,953,100
|
|
20230906,111400,574573987,953,953,953,953,10
|
|
20230906,111300,574564457,954,954,954,954,0
|
|
20230906,111200,574564457,954,954,954,954,0
|
|
20230906,111100,574564457,954,954,954,954,0
|
|
20230906,111000,574564457,954,954,954,950,5002
|
|
20230906,110900,569812549,954,950,954,950,9527
|
|
20230906,110800,560761895,950,950,950,950,1000
|
|
20230906,110700,559811895,954,953,954,953,3895
|
|
20230906,110600,556099959,953,953,953,953,0
|
|
20230906,110500,556099959,953,953,953,953,0
|
|
20230906,110400,556099959,953,953,953,953,90
|
|
20230906,110300,556014189,952,952,952,952,0
|
|
20230906,110200,556014189,952,952,952,952,1273
|
|
20230906,110100,554802293,953,953,953,953,0
|
|
20230906,110000,554802293,953,953,953,953,0
|
|
20230906,105900,554802293,953,954,954,953,480
|
|
20230906,105800,554344553,954,949,954,948,3053
|
|
20230906,105700,551438568,953,950,953,949,2443
|
|
20230906,105600,549117716,950,956,957,950,1712
|
|
20230906,105500,547489482,957,957,957,957,1
|
|
20230906,105400,547488525,956,956,956,956,0
|
|
20230906,105300,547488525,956,956,956,956,201
|
|
20230906,105200,547296369,958,958,958,958,0
|
|
20230906,105100,547296369,958,957,959,957,31
|
|
20230906,105000,547266682,951,951,951,951,0
|
|
20230906,104900,547266682,951,951,951,951,0
|
|
20230906,104800,547266682,951,951,958,951,11438
|
|
20230906,104700,536341335,951,951,951,951,508
|
|
20230906,104600,535858227,951,951,951,951,600
|
|
20230906,104500,535287627,951,951,951,951,81
|
|
20230906,104400,535210596,951,951,951,950,12
|
|
20230906,104300,535199185,950,951,951,950,1817
|
|
20230906,104200,533472466,951,952,954,951,2509
|
|
20230906,104100,531085555,952,954,954,952,236
|
|
20230906,104000,530860863,954,959,959,951,10758
|
|
20230906,103900,520601743,960,963,963,960,176
|
|
20230906,103800,520432417,963,963,967,960,11545
|
|
20230906,103700,509314587,962,968,969,960,34905
|
|
20230906,103600,475652890,968,967,968,965,4044
|
|
20230906,103500,471742485,967,965,967,965,18140
|
|
20230906,103400,454210553,965,960,965,960,43362
|
|
20230906,103300,412492935,959,956,959,956,22746
|
|
20230906,103200,390700480,955,952,955,951,4201
|
|
20230906,103100,386689429,952,952,952,952,1542
|
|
20230906,103000,385221445,951,951,951,951,0
|
|
20230906,102900,385221445,951,954,957,951,3152
|
|
20230906,102800,382220695,957,958,958,957,84
|
|
20230906,102700,382140306,958,958,958,958,0
|
|
20230906,102600,382140306,958,958,958,958,0
|
|
20230906,102500,382140306,958,958,958,958,2
|
|
20230906,102400,382138390,959,959,959,959,130
|
|
20230906,102300,382013720,959,959,959,955,1399
|
|
20230906,102200,380676247,955,959,959,955,908
|
|
20230906,102100,379805535,960,960,960,960,0
|
|
20230906,102000,379805535,960,959,960,959,10488
|
|
20230906,101900,369738999,959,959,960,959,4960
|
|
20230906,101800,364979517,960,957,961,953,49879
|
|
20230906,101700,317146973,957,957,957,953,3642
|
|
20230906,101600,313674361,956,958,958,956,2791
|
|
20230906,101500,311004583,958,953,958,953,42196
|
|
20230906,101400,270702723,953,952,953,951,701
|
|
20230906,101300,270035619,952,952,954,952,4958
|
|
20230906,101200,265313255,953,954,954,953,3000
|
|
20230906,101100,262453255,953,952,954,952,13298
|
|
20230906,101000,249779770,953,949,953,948,23460
|
|
20230906,100900,227475975,949,946,949,946,1000
|
|
20230906,100800,226528570,946,946,946,946,135
|
|
20230906,100700,226400860,946,946,946,946,12
|
|
20230906,100600,226389508,946,945,946,945,22
|
|
20230906,100500,226368707,945,945,947,945,312
|
|
20230906,100400,226073267,947,947,947,947,5
|
|
20230906,100300,226068532,948,948,948,948,0
|
|
20230906,100200,226068532,948,948,948,948,1
|
|
20230906,100100,226067584,948,948,948,948,47
|
|
20230906,100000,226023028,949,948,949,948,126
|
|
20230906,095900,225903579,948,944,948,944,156
|
|
20230906,095800,225756275,948,949,949,948,5100
|
|
20230906,095700,220921375,949,946,949,944,1578
|
|
20230906,095600,219429734,946,946,949,946,303
|
|
20230906,095500,219143093,946,946,946,946,20
|
|
20230906,095400,219124173,949,949,949,949,21
|
|
20230906,095300,219104244,946,949,949,946,341
|
|
20230906,095200,218781046,946,949,949,946,2449
|
|
20230906,095100,216464102,947,948,950,947,1651
|
|
20230906,095000,214900053,950,950,950,950,7679
|
|
20230906,094900,207605003,950,949,950,949,1421
|
|
20230906,094800,206255058,950,947,950,946,4198
|
|
20230906,094700,202278841,950,951,951,947,10693
|
|
20230906,094600,192119999,954,954,954,954,1
|
|
20230906,094500,192119045,955,954,955,951,4124
|
|
20230906,094400,188187101,954,951,954,951,2661
|
|
20230906,094300,185649290,951,954,954,951,2093
|
|
20230906,094200,183656123,954,951,955,951,15957
|
|
20230906,094100,168443235,951,948,951,948,27391
|
|
20230906,094000,142430020,948,949,949,947,1168
|
|
20230906,093900,141322848,949,944,950,944,27625
|
|
20230906,093800,115135974,945,945,945,945,1
|
|
20230906,093700,115135029,944,943,945,943,911
|
|
20230906,093600,114274422,941,943,943,941,103
|
|
20230906,093500,114177295,944,943,944,943,21
|
|
20230906,093400,114157481,943,940,945,940,22847
|
|
20230906,093300,92600213,942,940,942,939,3013
|
|
20230906,093200,89767992,940,939,943,939,6209
|
|
20230906,093100,83931931,936,936,936,936,0
|
|
20230906,093000,83931931,936,936,936,936,1
|
|
20230906,092900,83930995,935,938,938,935,1000
|
|
20230906,092800,82995992,939,935,939,933,1003
|
|
20230906,092700,82059381,939,937,939,935,7528
|
|
20230906,092600,74998343,938,937,938,937,469
|
|
20230906,092500,74558632,935,935,935,935,2560
|
|
20230906,092400,72165032,938,935,938,935,9400
|
|
20230906,092300,63367404,935,934,935,934,1007
|
|
20230906,092200,62426864,935,935,935,935,0
|
|
20230906,092100,62426864,935,934,935,934,130
|
|
20230906,092000,62305319,935,935,935,935,0
|
|
20230906,091900,62305319,935,934,935,934,365
|
|
20230906,091800,61964345,934,926,934,926,34
|
|
20230906,091700,61932845,936,927,937,927,15675
|
|
20230906,091600,47364845,927,923,927,923,226
|
|
20230906,091500,47156243,928,928,928,928,0
|
|
20230906,091400,47156243,928,928,928,928,0
|
|
20230906,091300,47156243,928,923,928,923,4728
|
|
20230906,091200,42792244,923,928,928,923,310
|
|
20230906,091100,42506064,928,923,928,923,201
|
|
20230906,091000,42320536,928,928,928,928,0
|
|
20230906,090900,42320536,928,928,928,928,1082
|
|
20230906,090800,41316440,928,928,928,928,115
|
|
20230906,090700,41209720,928,928,929,921,652
|
|
20230906,090600,40608896,928,928,928,928,0
|
|
20230906,090500,40608896,928,928,928,928,0
|
|
20230906,090400,40608896,928,928,928,928,304
|
|
20230906,090300,40326784,921,926,928,921,2010
|
|
20230906,090200,38472681,928,929,929,919,33863
|
|
20230906,090100,7307136,930,921,930,920,1613
|
|
20230906,090000,5823146,930,922,930,921,6019
|