680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,201700,140150845,954,954,954,954,6029
|
|
20230927,201600,140150845,954,954,954,954,0
|
|
20230927,201500,140150845,954,954,954,954,0
|
|
20230927,201400,140150845,954,954,954,954,0
|
|
20230927,201300,140150845,954,954,954,954,0
|
|
20230927,201200,140150845,954,954,954,954,0
|
|
20230927,201100,140150845,954,954,954,954,0
|
|
20230927,201000,140150845,954,954,954,954,0
|
|
20230927,200900,140150845,954,954,954,954,0
|
|
20230927,200800,140150845,954,954,954,954,0
|
|
20230927,200700,140150845,954,954,954,954,0
|
|
20230927,200600,140150845,954,954,954,954,0
|
|
20230927,200500,140150845,954,954,954,954,0
|
|
20230927,200400,140150845,954,954,954,954,0
|
|
20230927,200300,140150845,954,954,954,954,0
|
|
20230927,200200,140150845,954,954,954,954,0
|
|
20230927,200100,140150845,954,954,954,954,0
|
|
20230927,200000,140150845,954,954,954,954,0
|
|
20230927,195900,140150845,954,954,954,954,0
|
|
20230927,195800,140150845,954,954,954,954,0
|
|
20230927,195700,140150845,954,954,954,954,0
|
|
20230927,195600,140150845,954,954,954,954,0
|
|
20230927,195500,140150845,954,954,954,954,0
|
|
20230927,195400,140150845,954,954,954,954,0
|
|
20230927,195300,140150845,954,954,954,954,0
|
|
20230927,195200,140150845,954,954,954,954,0
|
|
20230927,195100,140150845,954,954,954,954,0
|
|
20230927,195000,140150845,954,954,954,954,0
|
|
20230927,194900,140150845,954,954,954,954,0
|
|
20230927,194800,140150845,954,954,954,954,0
|
|
20230927,194700,140150845,954,954,954,954,6029
|
|
20230927,194600,140150845,954,954,954,954,0
|
|
20230927,194500,140150845,954,954,954,954,0
|
|
20230927,194400,140150845,954,954,954,954,0
|
|
20230927,194300,140150845,954,954,954,954,0
|
|
20230927,194200,140150845,954,954,954,954,0
|
|
20230927,194100,140150845,954,954,954,954,0
|
|
20230927,194000,140150845,954,954,954,954,0
|
|
20230927,193900,140150845,954,954,954,954,0
|
|
20230927,193800,140150845,954,954,954,954,0
|
|
20230927,193700,140150845,954,954,954,954,0
|
|
20230927,193600,140150845,954,954,954,954,0
|
|
20230927,193500,140150845,954,954,954,954,0
|
|
20230927,193400,140150845,954,954,954,954,0
|
|
20230927,193300,140150845,954,954,954,954,0
|
|
20230927,193200,140150845,954,954,954,954,0
|
|
20230927,193100,140150845,954,954,954,954,0
|
|
20230927,193000,140150845,954,954,954,954,0
|
|
20230927,192900,140150845,954,954,954,954,0
|
|
20230927,192800,140150845,954,954,954,954,0
|
|
20230927,192700,140150845,954,954,954,954,0
|
|
20230927,192600,140150845,954,954,954,954,0
|
|
20230927,192500,140150845,954,954,954,954,0
|
|
20230927,192400,140150845,954,954,954,954,0
|
|
20230927,192300,140150845,954,954,954,954,0
|
|
20230927,192200,140150845,954,954,954,954,0
|
|
20230927,192100,140150845,954,954,954,954,0
|
|
20230927,192000,140150845,954,954,954,954,0
|
|
20230927,191900,140150845,954,954,954,954,0
|
|
20230927,191800,140150845,954,954,954,954,0
|
|
20230927,191700,140150845,954,954,954,954,6029
|
|
20230927,191600,140150845,954,954,954,954,0
|
|
20230927,191500,140150845,954,954,954,954,0
|
|
20230927,191400,140150845,954,954,954,954,0
|
|
20230927,191300,140150845,954,954,954,954,0
|
|
20230927,191200,140150845,954,954,954,954,0
|
|
20230927,191100,140150845,954,954,954,954,0
|
|
20230927,191000,140150845,954,954,954,954,0
|
|
20230927,190900,140150845,954,954,954,954,0
|
|
20230927,190800,140150845,954,954,954,954,0
|
|
20230927,190700,140150845,954,954,954,954,0
|
|
20230927,190600,140150845,954,954,954,954,0
|
|
20230927,190500,140150845,954,954,954,954,0
|
|
20230927,190400,140150845,954,954,954,954,0
|
|
20230927,190300,140150845,954,954,954,954,0
|
|
20230927,190200,140150845,954,954,954,954,0
|
|
20230927,190100,140150845,954,954,954,954,0
|
|
20230927,190000,140150845,954,954,954,954,0
|
|
20230927,185900,140150845,954,954,954,954,0
|
|
20230927,185800,140150845,954,954,954,954,0
|
|
20230927,185700,140150845,954,954,954,954,0
|
|
20230927,185600,140150845,954,954,954,954,0
|
|
20230927,185500,140150845,954,954,954,954,0
|
|
20230927,185400,140150845,954,954,954,954,0
|
|
20230927,185300,140150845,954,954,954,954,0
|
|
20230927,185200,140150845,954,954,954,954,0
|
|
20230927,185100,140150845,954,954,954,954,0
|
|
20230927,185000,140150845,954,954,954,954,0
|
|
20230927,184900,140150845,954,954,954,954,0
|
|
20230927,184800,140150845,954,954,954,954,0
|
|
20230927,184700,140150845,954,954,954,954,6029
|
|
20230927,184600,140150845,954,954,954,954,0
|
|
20230927,184500,140150845,954,954,954,954,0
|
|
20230927,184400,140150845,954,954,954,954,0
|
|
20230927,184300,140150845,954,954,954,954,0
|
|
20230927,184200,140150845,954,954,954,954,0
|
|
20230927,184100,140150845,954,954,954,954,0
|
|
20230927,184000,140150845,954,954,954,954,0
|
|
20230927,183900,140150845,954,954,954,954,0
|
|
20230927,183800,140150845,954,954,954,954,0
|
|
20230927,183700,140150845,954,954,954,954,0
|
|
20230927,183600,140150845,954,954,954,954,0
|
|
20230927,183500,140150845,954,954,954,954,0
|
|
20230927,183400,140150845,954,954,954,954,0
|
|
20230927,183300,140150845,954,954,954,954,0
|
|
20230927,183200,140150845,954,954,954,954,0
|
|
20230927,183100,140150845,954,954,954,954,0
|
|
20230927,183000,140150845,954,954,954,954,0
|
|
20230927,182900,140150845,954,954,954,954,0
|
|
20230927,182800,140150845,954,954,954,954,0
|
|
20230927,182700,140150845,954,954,954,954,0
|
|
20230927,182600,140150845,954,954,954,954,0
|
|
20230927,182500,140150845,954,954,954,954,0
|
|
20230927,182400,140150845,954,954,954,954,0
|
|
20230927,182300,140150845,954,954,954,954,0
|
|
20230927,182200,140150845,954,954,954,954,0
|
|
20230927,182100,140150845,954,954,954,954,0
|
|
20230927,182000,140150845,954,954,954,954,0
|
|
20230927,181900,140150845,954,954,954,954,0
|
|
20230927,181800,140150845,954,954,954,954,0
|
|
20230927,181700,140150845,954,954,954,954,6029
|
|
20230927,181600,140150845,954,954,954,954,0
|
|
20230927,181500,140150845,954,954,954,954,0
|
|
20230927,181400,140150845,954,954,954,954,0
|
|
20230927,181300,140150845,954,954,954,954,0
|
|
20230927,181200,140150845,954,954,954,954,0
|
|
20230927,181100,140150845,954,954,954,954,0
|
|
20230927,181000,140150845,954,954,954,954,0
|
|
20230927,180900,140150845,954,954,954,954,0
|
|
20230927,180800,140150845,954,954,954,954,0
|
|
20230927,180700,140150845,954,954,954,954,0
|
|
20230927,180600,140150845,954,954,954,954,0
|
|
20230927,180500,140150845,954,954,954,954,0
|
|
20230927,180400,140150845,954,954,954,954,0
|
|
20230927,180300,140150845,954,954,954,954,0
|
|
20230927,180200,140150845,954,954,954,954,0
|
|
20230927,180100,140150845,954,954,954,954,0
|
|
20230927,180000,140150845,954,954,954,954,0
|
|
20230927,175900,140150845,954,954,954,954,0
|
|
20230927,175800,140150845,954,954,954,954,0
|
|
20230927,175700,140150845,954,954,954,954,0
|
|
20230927,175600,140150845,954,954,954,954,0
|
|
20230927,175500,140150845,954,954,954,954,0
|
|
20230927,175400,140150845,954,954,954,954,0
|
|
20230927,175300,140150845,954,954,954,954,0
|
|
20230927,175200,140150845,954,954,954,954,0
|
|
20230927,175100,140150845,954,954,954,954,0
|
|
20230927,175000,140150845,954,954,954,954,0
|
|
20230927,174900,140150845,954,954,954,954,0
|
|
20230927,174800,140150845,954,954,954,954,0
|
|
20230927,174700,140150845,954,954,954,954,6029
|
|
20230927,174600,140150845,954,954,954,954,0
|
|
20230927,174500,140150845,954,954,954,954,0
|
|
20230927,174400,140150845,954,954,954,954,0
|
|
20230927,174300,140150845,954,954,954,954,0
|
|
20230927,174200,140150845,954,954,954,954,0
|
|
20230927,174100,140150845,954,954,954,954,0
|
|
20230927,174000,140150845,954,954,954,954,0
|
|
20230927,173900,140150845,954,954,954,954,0
|
|
20230927,173800,140150845,954,954,954,954,0
|
|
20230927,173700,140150845,954,954,954,954,0
|
|
20230927,173600,140150845,954,954,954,954,0
|
|
20230927,173500,140150845,954,954,954,954,0
|
|
20230927,173400,140150845,954,954,954,954,0
|
|
20230927,173300,140150845,954,954,954,954,0
|
|
20230927,173200,140150845,954,954,954,954,0
|
|
20230927,173100,140150845,954,954,954,954,0
|
|
20230927,173000,140150845,954,954,954,954,0
|
|
20230927,172900,140150845,954,954,954,954,0
|
|
20230927,172800,140150845,954,954,954,954,0
|
|
20230927,172700,140150845,954,954,954,954,0
|
|
20230927,172600,140150845,954,954,954,954,0
|
|
20230927,172500,140150845,954,954,954,954,0
|
|
20230927,172400,140150845,954,954,954,954,0
|
|
20230927,172300,140150845,954,954,954,954,0
|
|
20230927,172200,140150845,954,954,954,954,0
|
|
20230927,172100,140150845,954,954,954,954,0
|
|
20230927,172000,140150845,954,954,954,954,0
|
|
20230927,171900,140150845,954,954,954,954,0
|
|
20230927,171800,140150845,954,954,954,954,0
|
|
20230927,171700,140150845,954,954,954,954,6029
|
|
20230927,171600,140150845,954,954,954,954,0
|
|
20230927,171500,140150845,954,954,954,954,0
|
|
20230927,171400,140150845,954,954,954,954,0
|
|
20230927,171300,140150845,954,954,954,954,0
|
|
20230927,171200,140150845,954,954,954,954,0
|
|
20230927,171100,140150845,954,954,954,954,0
|
|
20230927,171000,140150845,954,954,954,954,0
|
|
20230927,170900,140150845,954,954,954,954,0
|
|
20230927,170800,140150845,954,954,954,954,0
|
|
20230927,170700,140150845,954,954,954,954,0
|
|
20230927,170600,140150845,954,954,954,954,0
|
|
20230927,170500,140150845,954,954,954,954,0
|
|
20230927,170400,140150845,954,954,954,954,0
|
|
20230927,170300,140150845,954,954,954,954,0
|
|
20230927,170200,140150845,954,954,954,954,0
|
|
20230927,170100,140150845,954,954,954,954,0
|
|
20230927,170000,140150845,954,954,954,954,0
|
|
20230927,165900,140150845,954,954,954,954,0
|
|
20230927,165800,140150845,954,954,954,954,0
|
|
20230927,165700,140150845,954,954,954,954,0
|
|
20230927,165600,140150845,954,954,954,954,0
|
|
20230927,165500,140150845,954,954,954,954,0
|
|
20230927,165400,140150845,954,954,954,954,0
|
|
20230927,165300,140150845,954,954,954,954,0
|
|
20230927,165200,140150845,954,954,954,954,0
|
|
20230927,165100,140150845,954,954,954,954,0
|
|
20230927,165000,140150845,954,954,954,954,0
|
|
20230927,164900,140150845,954,954,954,954,0
|
|
20230927,164800,140150845,954,954,954,954,0
|
|
20230927,164700,140150845,954,954,954,954,6029
|
|
20230927,164600,140150845,954,954,954,954,0
|
|
20230927,164500,140150845,954,954,954,954,0
|
|
20230927,164400,140150845,954,954,954,954,0
|
|
20230927,164300,140150845,954,954,954,954,0
|
|
20230927,164200,140150845,954,954,954,954,0
|
|
20230927,164100,140150845,954,954,954,954,0
|
|
20230927,164000,140150845,954,954,954,954,0
|
|
20230927,163900,140150845,954,954,954,954,0
|
|
20230927,163800,140150845,954,954,954,954,0
|
|
20230927,163700,140150845,954,954,954,954,0
|
|
20230927,163600,140150845,954,954,954,954,0
|
|
20230927,163500,140150845,954,954,954,954,0
|
|
20230927,163400,140150845,954,954,954,954,0
|
|
20230927,163300,140150845,954,954,954,954,0
|
|
20230927,163200,140150845,954,954,954,954,0
|
|
20230927,163100,140150845,954,954,954,954,0
|
|
20230927,163000,140150845,954,954,954,954,0
|
|
20230927,162900,140150845,954,954,954,954,0
|
|
20230927,162800,140150845,954,954,954,954,0
|
|
20230927,162700,140150845,954,954,954,954,0
|
|
20230927,162600,140150845,954,954,954,954,0
|
|
20230927,162500,140150845,954,954,954,954,0
|
|
20230927,162400,140150845,954,954,954,954,0
|
|
20230927,162300,140150845,954,954,954,954,0
|
|
20230927,162200,140150845,954,954,954,954,0
|
|
20230927,162100,140150845,954,954,954,954,0
|
|
20230927,162000,140150845,954,954,954,954,0
|
|
20230927,161900,140150845,954,954,954,954,0
|
|
20230927,161800,140150845,954,954,954,954,0
|
|
20230927,161700,140150845,954,954,954,954,6029
|
|
20230927,161600,140150845,954,954,954,954,0
|
|
20230927,161500,140150845,954,954,954,954,0
|
|
20230927,161400,140150845,954,954,954,954,0
|
|
20230927,161300,140150845,954,954,954,954,0
|
|
20230927,161200,140150845,954,954,954,954,0
|
|
20230927,161100,140150845,954,954,954,954,0
|
|
20230927,161000,140150845,954,954,954,954,0
|
|
20230927,160900,140150845,954,954,954,954,0
|
|
20230927,160800,140150845,954,954,954,954,0
|
|
20230927,160700,140150845,954,954,954,954,0
|
|
20230927,160600,140150845,954,954,954,954,0
|
|
20230927,160500,140150845,954,954,954,954,0
|
|
20230927,160400,140150845,954,954,954,954,0
|
|
20230927,160300,140150845,954,954,954,954,0
|
|
20230927,160200,140150845,954,954,954,954,0
|
|
20230927,160100,140150845,954,954,954,954,0
|
|
20230927,160000,140150845,954,954,954,954,0
|
|
20230927,155900,140150845,954,954,954,954,0
|
|
20230927,155800,140150845,954,954,954,954,0
|
|
20230927,155700,140150845,954,954,954,954,0
|
|
20230927,155600,140150845,954,954,954,954,0
|
|
20230927,155500,140150845,954,954,954,954,0
|
|
20230927,155400,140150845,954,954,954,954,0
|
|
20230927,155300,140150845,954,954,954,954,0
|
|
20230927,155200,140150845,954,954,954,954,0
|
|
20230927,155100,140150845,954,954,954,954,0
|
|
20230927,155000,140150845,954,954,954,954,0
|
|
20230927,154900,140150845,954,954,954,954,0
|
|
20230927,154800,140150845,954,954,954,954,0
|
|
20230927,154700,140150845,954,954,954,954,6029
|
|
20230927,154600,140150845,954,954,954,954,0
|
|
20230927,154500,140150845,954,954,954,954,0
|
|
20230927,154400,140150845,954,954,954,954,0
|
|
20230927,154300,140150845,954,954,954,954,0
|
|
20230927,154200,140150845,954,954,954,954,0
|
|
20230927,154100,140150845,954,954,954,954,0
|
|
20230927,154000,140150845,954,954,954,954,0
|
|
20230927,153900,140150845,954,954,954,954,0
|
|
20230927,153800,140150845,954,954,954,954,0
|
|
20230927,153700,140150845,954,954,954,954,0
|
|
20230927,153600,140150845,954,954,954,954,0
|
|
20230927,153500,140150845,954,954,954,954,0
|
|
20230927,153400,140150845,954,954,954,954,0
|
|
20230927,153300,140150845,954,954,954,954,0
|
|
20230927,153200,140150845,954,954,954,954,0
|
|
20230927,153100,140150845,954,954,954,954,0
|
|
20230927,153000,140150845,954,954,954,954,6029
|
|
20230927,152900,134399179,959,959,959,959,0
|
|
20230927,152800,134399179,959,959,959,959,0
|
|
20230927,152700,134399179,959,959,959,959,0
|
|
20230927,152600,134399179,959,959,959,959,0
|
|
20230927,152500,134399179,959,959,959,959,0
|
|
20230927,152400,134399179,959,959,959,959,0
|
|
20230927,152300,134399179,959,959,959,959,0
|
|
20230927,152200,134399179,959,959,959,959,0
|
|
20230927,152100,134399179,959,959,959,959,0
|
|
20230927,152000,134399179,959,959,959,959,0
|
|
20230927,151900,134399179,959,959,959,959,300
|
|
20230927,151800,134111479,961,961,961,961,96
|
|
20230927,151700,134019223,961,961,961,961,30
|
|
20230927,151600,133990393,961,961,961,961,1030
|
|
20230927,151500,133000563,960,960,960,960,2030
|
|
20230927,151400,131051763,959,959,959,959,2030
|
|
20230927,151300,129104993,959,958,959,958,824
|
|
20230927,151200,128314888,959,959,959,959,30
|
|
20230927,151100,128286118,959,959,959,959,38
|
|
20230927,151000,128249676,959,959,959,959,30
|
|
20230927,150900,128220906,959,959,959,959,30
|
|
20230927,150800,128192136,959,959,959,959,30
|
|
20230927,150700,128163366,959,959,959,959,30
|
|
20230927,150600,128134596,959,959,959,959,34
|
|
20230927,150500,128101990,959,959,959,959,30
|
|
20230927,150400,128073220,959,959,959,959,40
|
|
20230927,150300,128034860,959,959,959,959,30
|
|
20230927,150200,128006090,959,959,959,959,30
|
|
20230927,150100,127977320,959,959,959,959,234
|
|
20230927,150000,127752914,959,959,959,959,30
|
|
20230927,145900,127724144,959,959,959,959,30
|
|
20230927,145800,127695374,959,959,959,959,30
|
|
20230927,145700,127666604,958,958,958,958,4430
|
|
20230927,145600,123422664,958,958,958,958,30
|
|
20230927,145500,123393924,958,958,958,958,40
|
|
20230927,145400,123355604,958,958,958,958,30
|
|
20230927,145300,123326864,958,958,958,958,30
|
|
20230927,145200,123298124,959,959,959,959,30
|
|
20230927,145100,123269354,959,959,959,959,31
|
|
20230927,145000,123239625,959,959,959,959,80
|
|
20230927,144900,123162905,959,957,959,957,1358
|
|
20230927,144800,121862119,957,956,957,956,40
|
|
20230927,144700,121823849,957,957,957,957,1045
|
|
20230927,144600,120823784,957,957,957,957,30
|
|
20230927,144500,120795074,957,958,958,957,530
|
|
20230927,144400,120287834,958,958,958,958,130
|
|
20230927,144300,120163294,958,958,958,958,68
|
|
20230927,144200,120098150,958,958,958,958,30
|
|
20230927,144100,120069410,958,956,958,956,139
|
|
20230927,144000,119936338,958,957,958,957,3438
|
|
20230927,143900,116646167,957,957,957,957,3264
|
|
20230927,143800,113522519,957,957,957,957,2630
|
|
20230927,143700,111005609,955,957,957,955,804
|
|
20230927,143600,110237723,957,957,957,957,30
|
|
20230927,143500,110209013,957,957,957,957,30
|
|
20230927,143400,110180303,957,957,957,957,31
|
|
20230927,143300,110150636,957,957,957,957,30
|
|
20230927,143200,110121926,957,957,957,957,30
|
|
20230927,143100,110093216,957,957,957,957,80
|
|
20230927,143000,110016656,957,957,957,957,30
|
|
20230927,142900,109987946,957,957,957,957,93
|
|
20230927,142800,109898945,957,957,957,957,30
|
|
20230927,142700,109870235,957,957,957,957,30
|
|
20230927,142600,109841525,953,952,957,950,41
|
|
20230927,142500,109802358,957,956,957,956,30
|
|
20230927,142400,109773669,954,954,954,954,2147
|
|
20230927,142300,107725431,954,954,954,954,2373
|
|
20230927,142200,105461589,954,954,954,954,0
|
|
20230927,142100,105461589,954,954,954,954,0
|
|
20230927,142000,105461589,954,954,954,954,0
|
|
20230927,141900,105461589,954,954,954,954,0
|
|
20230927,141800,105461589,954,954,954,954,0
|
|
20230927,141700,105461589,954,954,954,954,0
|
|
20230927,141600,105461589,954,954,954,954,0
|
|
20230927,141500,105461589,954,954,954,954,0
|
|
20230927,141400,105461589,954,954,954,954,100
|
|
20230927,141300,105366189,954,954,954,954,113
|
|
20230927,141200,105258387,954,954,954,954,0
|
|
20230927,141100,105258387,954,954,954,954,0
|
|
20230927,141000,105258387,954,954,954,954,0
|
|
20230927,140900,105258387,954,954,954,954,1
|
|
20230927,140800,105257433,950,950,950,948,3334
|
|
20230927,140700,102093060,950,951,951,950,1210
|
|
20230927,140600,100942360,953,953,953,953,0
|
|
20230927,140500,100942360,953,953,953,953,0
|
|
20230927,140400,100942360,953,953,953,953,0
|
|
20230927,140300,100942360,953,953,953,953,0
|
|
20230927,140200,100942360,953,953,953,953,0
|
|
20230927,140100,100942360,953,953,953,953,0
|
|
20230927,140000,100942360,953,953,953,953,0
|
|
20230927,135900,100942360,953,953,953,953,100
|
|
20230927,135800,100847060,955,955,955,955,0
|
|
20230927,135700,100847060,955,955,955,955,0
|
|
20230927,135600,100847060,955,955,955,955,5
|
|
20230927,135500,100842285,956,956,956,956,0
|
|
20230927,135400,100842285,956,956,956,956,0
|
|
20230927,135300,100842285,956,956,956,956,0
|
|
20230927,135200,100842285,956,956,956,956,0
|
|
20230927,135100,100842285,956,956,956,956,29
|
|
20230927,135000,100814561,956,956,956,956,10
|
|
20230927,134900,100805001,947,947,947,947,0
|
|
20230927,134800,100805001,947,951,951,947,1000
|
|
20230927,134700,99856074,956,956,956,956,0
|
|
20230927,134600,99856074,956,956,956,956,10
|
|
20230927,134500,99846514,950,950,950,950,2000
|
|
20230927,134400,97946514,956,956,956,956,0
|
|
20230927,134300,97946514,956,956,956,956,0
|
|
20230927,134200,97946514,956,956,956,956,0
|
|
20230927,134100,97946514,956,956,956,956,0
|
|
20230927,134000,97946514,956,951,956,950,3001
|
|
20230927,133900,95095208,957,957,957,957,0
|
|
20230927,133800,95095208,957,957,957,957,0
|
|
20230927,133700,95095208,957,955,957,955,1204
|
|
20230927,133600,93945368,951,951,951,951,0
|
|
20230927,133500,93945368,951,951,951,951,0
|
|
20230927,133400,93945368,951,951,951,951,0
|
|
20230927,133300,93945368,951,954,954,951,1126
|
|
20230927,133200,92874539,954,954,954,954,0
|
|
20230927,133100,92874539,954,954,954,954,60
|
|
20230927,133000,92817299,954,954,954,954,0
|
|
20230927,132900,92817299,954,949,954,949,2
|
|
20230927,132800,92815396,954,954,954,954,33
|
|
20230927,132700,92783914,948,948,948,948,0
|
|
20230927,132600,92783914,948,948,948,948,1500
|
|
20230927,132500,91361914,949,949,949,949,0
|
|
20230927,132400,91361914,949,951,952,949,202
|
|
20230927,132300,91170193,951,954,954,951,143
|
|
20230927,132200,91034197,954,954,954,954,0
|
|
20230927,132100,91034197,954,954,954,954,0
|
|
20230927,132000,91034197,954,954,954,954,1
|
|
20230927,131900,91033243,957,957,957,957,3
|
|
20230927,131800,91030372,957,957,957,957,0
|
|
20230927,131700,91030372,957,957,957,957,0
|
|
20230927,131600,91030372,957,957,957,957,0
|
|
20230927,131500,91030372,957,957,957,957,0
|
|
20230927,131400,91030372,957,957,957,957,0
|
|
20230927,131300,91030372,957,957,957,957,0
|
|
20230927,131200,91030372,957,957,957,957,0
|
|
20230927,131100,91030372,957,957,957,957,0
|
|
20230927,131000,91030372,957,957,957,957,100
|
|
20230927,130900,90934672,957,956,957,956,80
|
|
20230927,130800,90858114,957,957,957,957,20
|
|
20230927,130700,90838974,957,957,957,957,0
|
|
20230927,130600,90838974,957,957,957,957,3
|
|
20230927,130500,90836103,957,957,957,957,0
|
|
20230927,130400,90836103,957,957,957,957,0
|
|
20230927,130300,90836103,957,957,957,957,0
|
|
20230927,130200,90836103,957,957,957,957,0
|
|
20230927,130100,90836103,957,957,957,957,0
|
|
20230927,130000,90836103,957,957,957,957,2
|
|
20230927,125900,90834189,959,959,959,959,0
|
|
20230927,125800,90834189,959,959,959,959,0
|
|
20230927,125700,90834189,959,959,959,959,0
|
|
20230927,125600,90834189,959,959,959,959,0
|
|
20230927,125500,90834189,959,959,959,959,0
|
|
20230927,125400,90834189,959,959,959,959,4
|
|
20230927,125300,90830353,959,959,959,959,0
|
|
20230927,125200,90830353,959,959,959,959,0
|
|
20230927,125100,90830353,959,959,959,959,0
|
|
20230927,125000,90830353,959,959,959,959,0
|
|
20230927,124900,90830353,959,959,959,959,0
|
|
20230927,124800,90830353,959,959,959,959,38
|
|
20230927,124700,90793911,960,960,960,960,0
|
|
20230927,124600,90793911,960,955,960,955,3098
|
|
20230927,124500,87830985,954,954,954,954,0
|
|
20230927,124400,87830985,954,953,954,953,4751
|
|
20230927,124300,83299056,953,953,953,953,1
|
|
20230927,124200,83298103,947,950,950,947,7300
|
|
20230927,124100,76376437,950,950,950,950,0
|
|
20230927,124000,76376437,950,950,950,950,0
|
|
20230927,123900,76376437,950,951,951,950,200
|
|
20230927,123800,76186428,950,950,950,950,0
|
|
20230927,123700,76186428,950,950,950,950,0
|
|
20230927,123600,76186428,950,950,950,950,0
|
|
20230927,123500,76186428,950,950,950,950,0
|
|
20230927,123400,76186428,950,950,950,950,0
|
|
20230927,123300,76186428,950,952,952,950,4640
|
|
20230927,123200,71778426,955,955,955,955,1
|
|
20230927,123100,71777471,950,950,950,950,0
|
|
20230927,123000,71777471,950,950,950,950,0
|
|
20230927,122900,71777471,950,950,950,950,0
|
|
20230927,122800,71777471,950,950,950,950,0
|
|
20230927,122700,71777471,950,950,950,950,0
|
|
20230927,122600,71777471,950,950,950,950,0
|
|
20230927,122500,71777471,950,950,950,950,0
|
|
20230927,122400,71777471,950,950,950,950,0
|
|
20230927,122300,71777471,950,950,950,950,400
|
|
20230927,122200,71397471,950,950,950,950,0
|
|
20230927,122100,71397471,950,950,950,950,0
|
|
20230927,122000,71397471,950,950,950,950,0
|
|
20230927,121900,71397471,950,950,950,950,0
|
|
20230927,121800,71397471,950,950,950,950,0
|
|
20230927,121700,71397471,950,950,950,950,0
|
|
20230927,121600,71397471,950,950,950,950,0
|
|
20230927,121500,71397471,950,950,950,950,0
|
|
20230927,121400,71397471,950,950,950,950,0
|
|
20230927,121300,71397471,950,950,950,950,0
|
|
20230927,121200,71397471,950,950,950,950,102
|
|
20230927,121100,71300571,950,950,950,950,0
|
|
20230927,121000,71300571,950,950,950,950,0
|
|
20230927,120900,71300571,950,955,955,950,2004
|
|
20230927,120800,69393825,955,955,955,955,50
|
|
20230927,120700,69346075,955,955,955,955,1450
|
|
20230927,120600,67961325,956,956,956,956,0
|
|
20230927,120500,67961325,956,956,956,956,0
|
|
20230927,120400,67961325,956,956,956,956,0
|
|
20230927,120300,67961325,956,956,956,956,1
|
|
20230927,120200,67960369,956,956,956,956,261
|
|
20230927,120100,67710853,956,956,956,956,0
|
|
20230927,120000,67710853,956,956,956,956,30
|
|
20230927,115900,67682173,956,956,956,956,200
|
|
20230927,115800,67490973,956,956,956,956,3200
|
|
20230927,115700,64431773,956,956,956,956,0
|
|
20230927,115600,64431773,956,956,956,956,1600
|
|
20230927,115500,62902173,956,956,956,956,0
|
|
20230927,115400,62902173,956,956,956,956,0
|
|
20230927,115300,62902173,956,956,956,956,1300
|
|
20230927,115200,61659373,955,955,955,955,100
|
|
20230927,115100,61563873,955,955,955,955,9
|
|
20230927,115000,61555278,956,956,956,956,2000
|
|
20230927,114900,59643278,956,955,956,955,90
|
|
20230927,114800,59557316,955,955,955,955,110
|
|
20230927,114700,59452266,955,955,955,955,21
|
|
20230927,114600,59432211,955,955,955,955,1
|
|
20230927,114500,59431256,953,953,953,953,0
|
|
20230927,114400,59431256,953,953,953,953,0
|
|
20230927,114300,59431256,953,953,953,953,0
|
|
20230927,114200,59431256,953,953,953,953,201
|
|
20230927,114100,59239703,953,953,953,953,0
|
|
20230927,114000,59239703,953,953,953,953,0
|
|
20230927,113900,59239703,953,953,953,953,400
|
|
20230927,113800,58858503,953,953,953,953,8
|
|
20230927,113700,58850879,952,952,952,952,0
|
|
20230927,113600,58850879,952,952,952,952,0
|
|
20230927,113500,58850879,952,952,952,952,0
|
|
20230927,113400,58850879,952,952,952,952,101
|
|
20230927,113300,58754727,952,952,952,952,0
|
|
20230927,113200,58754727,952,952,952,952,47
|
|
20230927,113100,58709983,953,953,953,953,0
|
|
20230927,113000,58709983,953,953,953,953,21
|
|
20230927,112900,58689970,953,953,953,953,0
|
|
20230927,112800,58689970,953,953,953,953,0
|
|
20230927,112700,58689970,953,953,953,953,0
|
|
20230927,112600,58689970,953,953,953,953,0
|
|
20230927,112500,58689970,953,954,954,953,3962
|
|
20230927,112400,54914180,954,954,954,953,5730
|
|
20230927,112300,49453461,955,955,955,955,5
|
|
20230927,112200,49448686,954,954,954,954,0
|
|
20230927,112100,49448686,954,954,954,954,0
|
|
20230927,112000,49448686,954,954,954,954,0
|
|
20230927,111900,49448686,954,954,954,954,296
|
|
20230927,111800,49166302,954,954,954,954,0
|
|
20230927,111700,49166302,954,955,955,954,4512
|
|
20230927,111600,44858398,956,956,956,956,0
|
|
20230927,111500,44858398,956,956,956,956,360
|
|
20230927,111400,44514238,957,957,957,957,0
|
|
20230927,111300,44514238,957,956,958,956,1802
|
|
20230927,111200,42789724,959,959,959,959,0
|
|
20230927,111100,42789724,959,959,959,959,0
|
|
20230927,111000,42789724,959,959,959,959,0
|
|
20230927,110900,42789724,959,959,959,959,0
|
|
20230927,110800,42789724,959,959,959,959,1
|
|
20230927,110700,42788765,959,960,960,959,475
|
|
20230927,110600,42333215,962,962,962,962,1300
|
|
20230927,110500,41082615,959,959,959,959,0
|
|
20230927,110400,41082615,959,959,959,959,0
|
|
20230927,110300,41082615,959,959,959,959,12
|
|
20230927,110200,41071107,959,959,959,959,0
|
|
20230927,110100,41071107,959,959,959,959,0
|
|
20230927,110000,41071107,959,961,961,959,165
|
|
20230927,105900,40912667,962,962,962,962,1248
|
|
20230927,105800,39712091,962,962,962,962,0
|
|
20230927,105700,39712091,962,962,962,962,0
|
|
20230927,105600,39712091,962,962,962,962,0
|
|
20230927,105500,39712091,962,962,962,962,0
|
|
20230927,105400,39712091,962,962,962,962,0
|
|
20230927,105300,39712091,962,962,962,962,0
|
|
20230927,105200,39712091,962,962,962,962,0
|
|
20230927,105100,39712091,962,962,962,962,0
|
|
20230927,105000,39712091,962,962,962,962,104
|
|
20230927,104900,39612043,961,961,961,961,0
|
|
20230927,104800,39612043,961,961,961,961,85
|
|
20230927,104700,39530358,961,961,961,961,0
|
|
20230927,104600,39530358,961,961,961,961,0
|
|
20230927,104500,39530358,961,962,962,961,211
|
|
20230927,104400,39327526,964,964,964,964,0
|
|
20230927,104300,39327526,964,964,964,964,10
|
|
20230927,104200,39317886,964,964,964,964,15
|
|
20230927,104100,39303426,964,964,964,964,5
|
|
20230927,104000,39298606,964,964,964,964,0
|
|
20230927,103900,39298606,964,963,964,963,103
|
|
20230927,103800,39199373,963,963,963,963,0
|
|
20230927,103700,39199373,963,963,963,963,1100
|
|
20230927,103600,38140073,964,962,964,962,1043
|
|
20230927,103500,37135632,960,960,960,960,0
|
|
20230927,103400,37135632,960,960,960,960,0
|
|
20230927,103300,37135632,960,960,960,960,0
|
|
20230927,103200,37135632,960,960,960,960,0
|
|
20230927,103100,37135632,960,960,960,960,0
|
|
20230927,103000,37135632,960,960,960,960,5
|
|
20230927,102900,37130832,959,959,959,959,508
|
|
20230927,102800,36643660,955,955,955,955,1
|
|
20230927,102700,36642705,955,955,955,955,500
|
|
20230927,102600,36165205,959,959,959,959,0
|
|
20230927,102500,36165205,959,959,959,959,0
|
|
20230927,102400,36165205,959,959,959,959,0
|
|
20230927,102300,36165205,959,959,959,959,0
|
|
20230927,102200,36165205,959,954,959,954,2600
|
|
20230927,102100,33676805,954,955,955,954,271
|
|
20230927,102000,33418127,955,955,955,955,0
|
|
20230927,101900,33418127,955,955,955,955,0
|
|
20230927,101800,33418127,955,955,955,955,0
|
|
20230927,101700,33418127,955,955,955,955,0
|
|
20230927,101600,33418127,955,955,955,955,162
|
|
20230927,101500,33263417,959,959,959,959,0
|
|
20230927,101400,33263417,959,959,959,959,0
|
|
20230927,101300,33263417,959,959,959,959,0
|
|
20230927,101200,33263417,959,959,959,959,0
|
|
20230927,101100,33263417,959,959,959,959,0
|
|
20230927,101000,33263417,959,959,959,959,0
|
|
20230927,100900,33263417,959,959,959,959,68
|
|
20230927,100800,33198205,957,957,957,957,1900
|
|
20230927,100700,31379905,953,953,953,953,0
|
|
20230927,100600,31379905,953,953,953,953,0
|
|
20230927,100500,31379905,953,953,953,953,0
|
|
20230927,100400,31379905,953,953,953,953,0
|
|
20230927,100300,31379905,953,953,953,953,0
|
|
20230927,100200,31379905,953,953,953,953,22
|
|
20230927,100100,31358939,952,952,952,952,0
|
|
20230927,100000,31358939,952,952,952,952,1612
|
|
20230927,095900,29824315,952,952,952,952,1001
|
|
20230927,095800,28871363,952,952,952,952,4
|
|
20230927,095700,28867555,953,953,953,953,0
|
|
20230927,095600,28867555,953,953,953,953,0
|
|
20230927,095500,28867555,953,951,953,951,2825
|
|
20230927,095400,26180044,952,952,952,952,0
|
|
20230927,095300,26180044,952,952,952,952,0
|
|
20230927,095200,26180044,952,952,952,952,1226
|
|
20230927,095100,25012892,953,955,955,953,2000
|
|
20230927,095000,23105792,955,955,955,955,0
|
|
20230927,094900,23105792,955,955,955,955,0
|
|
20230927,094800,23105792,955,956,956,955,1000
|
|
20230927,094700,22150682,956,956,956,956,0
|
|
20230927,094600,22150682,956,956,956,956,2000
|
|
20230927,094500,20238682,956,961,961,956,2000
|
|
20230927,094400,18323403,965,965,965,965,5
|
|
20230927,094300,18318578,965,965,965,965,1000
|
|
20230927,094200,17353578,964,964,964,964,0
|
|
20230927,094100,17353578,964,965,965,964,115
|
|
20230927,094000,17242697,965,965,965,965,417
|
|
20230927,093900,16840292,965,965,965,965,10
|
|
20230927,093800,16830642,964,965,965,964,106
|
|
20230927,093700,16728358,965,965,965,965,2
|
|
20230927,093600,16726428,964,964,964,964,770
|
|
20230927,093500,15984148,964,963,964,963,469
|
|
20230927,093400,15532359,963,963,963,963,100
|
|
20230927,093300,15436059,963,962,963,962,122
|
|
20230927,093200,15318623,960,960,960,960,2507
|
|
20230927,093100,12911903,960,959,960,959,1503
|
|
20230927,093000,11470523,957,957,957,957,0
|
|
20230927,092900,11470523,957,957,957,957,0
|
|
20230927,092800,11470523,957,957,957,957,0
|
|
20230927,092700,11470523,957,957,957,957,1164
|
|
20230927,092600,10356575,957,957,957,957,500
|
|
20230927,092500,9878075,957,957,957,957,0
|
|
20230927,092400,9878075,957,957,957,957,700
|
|
20230927,092300,9208175,957,963,963,957,841
|
|
20230927,092200,8403278,963,962,964,956,2392
|
|
20230927,092100,6101370,958,958,958,958,95
|
|
20230927,092000,6010360,956,958,958,956,200
|
|
20230927,091900,5819155,963,963,963,963,0
|
|
20230927,091800,5819155,963,962,963,962,7
|
|
20230927,091700,5812415,964,959,964,959,17
|
|
20230927,091600,5796098,958,956,958,956,1058
|
|
20230927,091500,4783592,954,954,954,954,0
|
|
20230927,091400,4783592,954,954,954,954,0
|
|
20230927,091300,4783592,954,954,954,954,10
|
|
20230927,091200,4774052,952,953,953,952,1383
|
|
20230927,091100,3456113,953,953,953,953,0
|
|
20230927,091000,3456113,953,953,953,953,0
|
|
20230927,090900,3456113,953,953,953,953,0
|
|
20230927,090800,3456113,953,953,953,953,63
|
|
20230927,090700,3396074,953,952,953,952,1144
|
|
20230927,090600,2306405,951,951,951,951,1509
|
|
20230927,090500,871346,952,952,952,952,0
|
|
20230927,090400,871346,952,952,952,952,0
|
|
20230927,090300,871346,952,952,952,952,11
|
|
20230927,090200,860874,947,947,947,947,0
|
|
20230927,090100,860874,947,949,949,947,167
|
|
20230927,090000,702558,950,951,951,950,739
|