657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195400,150378717,965,965,965,965,30362
|
|
20230908,195300,150378717,965,965,965,965,0
|
|
20230908,195200,150378717,965,965,965,965,0
|
|
20230908,195100,150378717,965,965,965,965,0
|
|
20230908,195000,150378717,965,965,965,965,0
|
|
20230908,194900,150378717,965,965,965,965,0
|
|
20230908,194800,150378717,965,965,965,965,0
|
|
20230908,194700,150378717,965,965,965,965,0
|
|
20230908,194600,150378717,965,965,965,965,0
|
|
20230908,194500,150378717,965,965,965,965,0
|
|
20230908,194400,150378717,965,965,965,965,0
|
|
20230908,194300,150378717,965,965,965,965,0
|
|
20230908,194200,150378717,965,965,965,965,0
|
|
20230908,194100,150378717,965,965,965,965,0
|
|
20230908,194000,150378717,965,965,965,965,0
|
|
20230908,193900,150378717,965,965,965,965,0
|
|
20230908,193800,150378717,965,965,965,965,0
|
|
20230908,193700,150378717,965,965,965,965,0
|
|
20230908,193600,150378717,965,965,965,965,0
|
|
20230908,193500,150378717,965,965,965,965,0
|
|
20230908,193400,150378717,965,965,965,965,0
|
|
20230908,193300,150378717,965,965,965,965,0
|
|
20230908,193200,150378717,965,965,965,965,0
|
|
20230908,193100,150378717,965,965,965,965,0
|
|
20230908,193000,150378717,965,965,965,965,0
|
|
20230908,192900,150378717,965,965,965,965,0
|
|
20230908,192800,150378717,965,965,965,965,0
|
|
20230908,192700,150378717,965,965,965,965,0
|
|
20230908,192600,150378717,965,965,965,965,0
|
|
20230908,192500,150378717,965,965,965,965,0
|
|
20230908,192400,150378717,965,965,965,965,30362
|
|
20230908,192300,150378717,965,965,965,965,0
|
|
20230908,192200,150378717,965,965,965,965,0
|
|
20230908,192100,150378717,965,965,965,965,0
|
|
20230908,192000,150378717,965,965,965,965,0
|
|
20230908,191900,150378717,965,965,965,965,0
|
|
20230908,191800,150378717,965,965,965,965,0
|
|
20230908,191700,150378717,965,965,965,965,0
|
|
20230908,191600,150378717,965,965,965,965,0
|
|
20230908,191500,150378717,965,965,965,965,0
|
|
20230908,191400,150378717,965,965,965,965,0
|
|
20230908,191300,150378717,965,965,965,965,0
|
|
20230908,191200,150378717,965,965,965,965,0
|
|
20230908,191100,150378717,965,965,965,965,0
|
|
20230908,191000,150378717,965,965,965,965,0
|
|
20230908,190900,150378717,965,965,965,965,0
|
|
20230908,190800,150378717,965,965,965,965,0
|
|
20230908,190700,150378717,965,965,965,965,0
|
|
20230908,190600,150378717,965,965,965,965,0
|
|
20230908,190500,150378717,965,965,965,965,0
|
|
20230908,190400,150378717,965,965,965,965,0
|
|
20230908,190300,150378717,965,965,965,965,0
|
|
20230908,190200,150378717,965,965,965,965,0
|
|
20230908,190100,150378717,965,965,965,965,0
|
|
20230908,190000,150378717,965,965,965,965,0
|
|
20230908,185900,150378717,965,965,965,965,0
|
|
20230908,185800,150378717,965,965,965,965,0
|
|
20230908,185700,150378717,965,965,965,965,0
|
|
20230908,185600,150378717,965,965,965,965,0
|
|
20230908,185500,150378717,965,965,965,965,0
|
|
20230908,185400,150378717,965,965,965,965,30362
|
|
20230908,185300,150378717,965,965,965,965,0
|
|
20230908,185200,150378717,965,965,965,965,0
|
|
20230908,185100,150378717,965,965,965,965,0
|
|
20230908,185000,150378717,965,965,965,965,0
|
|
20230908,184900,150378717,965,965,965,965,0
|
|
20230908,184800,150378717,965,965,965,965,0
|
|
20230908,184700,150378717,965,965,965,965,0
|
|
20230908,184600,150378717,965,965,965,965,0
|
|
20230908,184500,150378717,965,965,965,965,0
|
|
20230908,184400,150378717,965,965,965,965,0
|
|
20230908,184300,150378717,965,965,965,965,0
|
|
20230908,184200,150378717,965,965,965,965,0
|
|
20230908,184100,150378717,965,965,965,965,0
|
|
20230908,184000,150378717,965,965,965,965,0
|
|
20230908,183900,150378717,965,965,965,965,0
|
|
20230908,183800,150378717,965,965,965,965,0
|
|
20230908,183700,150378717,965,965,965,965,0
|
|
20230908,183600,150378717,965,965,965,965,0
|
|
20230908,183500,150378717,965,965,965,965,0
|
|
20230908,183400,150378717,965,965,965,965,0
|
|
20230908,183300,150378717,965,965,965,965,0
|
|
20230908,183200,150378717,965,965,965,965,0
|
|
20230908,183100,150378717,965,965,965,965,0
|
|
20230908,183000,150378717,965,965,965,965,0
|
|
20230908,182900,150378717,965,965,965,965,0
|
|
20230908,182800,150378717,965,965,965,965,0
|
|
20230908,182700,150378717,965,965,965,965,0
|
|
20230908,182600,150378717,965,965,965,965,0
|
|
20230908,182500,150378717,965,965,965,965,0
|
|
20230908,182400,150378717,965,965,965,965,30362
|
|
20230908,182300,150378717,965,965,965,965,0
|
|
20230908,182200,150378717,965,965,965,965,0
|
|
20230908,182100,150378717,965,965,965,965,0
|
|
20230908,182000,150378717,965,965,965,965,0
|
|
20230908,181900,150378717,965,965,965,965,0
|
|
20230908,181800,150378717,965,965,965,965,0
|
|
20230908,181700,150378717,965,965,965,965,0
|
|
20230908,181600,150378717,965,965,965,965,0
|
|
20230908,181500,150378717,965,965,965,965,0
|
|
20230908,181400,150378717,965,965,965,965,0
|
|
20230908,181300,150378717,965,965,965,965,0
|
|
20230908,181200,150378717,965,965,965,965,0
|
|
20230908,181100,150378717,965,965,965,965,0
|
|
20230908,181000,150378717,965,965,965,965,0
|
|
20230908,180900,150378717,965,965,965,965,0
|
|
20230908,180800,150378717,965,965,965,965,0
|
|
20230908,180700,150378717,965,965,965,965,0
|
|
20230908,180600,150378717,965,965,965,965,0
|
|
20230908,180500,150378717,965,965,965,965,0
|
|
20230908,180400,150378717,965,965,965,965,0
|
|
20230908,180300,150378717,965,965,965,965,0
|
|
20230908,180200,150378717,965,965,965,965,0
|
|
20230908,180100,150378717,965,965,965,965,0
|
|
20230908,180000,150378717,965,965,965,965,0
|
|
20230908,175900,150378717,965,965,965,965,0
|
|
20230908,175800,150378717,965,965,965,965,0
|
|
20230908,175700,150378717,965,965,965,965,0
|
|
20230908,175600,150378717,965,965,965,965,0
|
|
20230908,175500,150378717,965,965,965,965,0
|
|
20230908,175400,150378717,965,965,965,965,30362
|
|
20230908,175300,150378717,965,965,965,965,0
|
|
20230908,175200,150378717,965,965,965,965,0
|
|
20230908,175100,150378717,965,965,965,965,0
|
|
20230908,175000,150378717,965,965,965,965,0
|
|
20230908,174900,150378717,965,965,965,965,0
|
|
20230908,174800,150378717,965,965,965,965,0
|
|
20230908,174700,150378717,965,965,965,965,0
|
|
20230908,174600,150378717,965,965,965,965,0
|
|
20230908,174500,150378717,965,965,965,965,0
|
|
20230908,174400,150378717,965,965,965,965,0
|
|
20230908,174300,150378717,965,965,965,965,0
|
|
20230908,174200,150378717,965,965,965,965,0
|
|
20230908,174100,150378717,965,965,965,965,0
|
|
20230908,174000,150378717,965,965,965,965,0
|
|
20230908,173900,150378717,965,965,965,965,0
|
|
20230908,173800,150378717,965,965,965,965,0
|
|
20230908,173700,150378717,965,965,965,965,0
|
|
20230908,173600,150378717,965,965,965,965,0
|
|
20230908,173500,150378717,965,965,965,965,0
|
|
20230908,173400,150378717,965,965,965,965,0
|
|
20230908,173300,150378717,965,965,965,965,0
|
|
20230908,173200,150378717,965,965,965,965,0
|
|
20230908,173100,150378717,965,965,965,965,0
|
|
20230908,173000,150378717,965,965,965,965,0
|
|
20230908,172900,150378717,965,965,965,965,0
|
|
20230908,172800,150378717,965,965,965,965,0
|
|
20230908,172700,150378717,965,965,965,965,0
|
|
20230908,172600,150378717,965,965,965,965,0
|
|
20230908,172500,150378717,965,965,965,965,0
|
|
20230908,172400,150378717,965,965,965,965,30362
|
|
20230908,172300,150378717,965,965,965,965,0
|
|
20230908,172200,150378717,965,965,965,965,0
|
|
20230908,172100,150378717,965,965,965,965,0
|
|
20230908,172000,150378717,965,965,965,965,0
|
|
20230908,171900,150378717,965,965,965,965,0
|
|
20230908,171800,150378717,965,965,965,965,0
|
|
20230908,171700,150378717,965,965,965,965,0
|
|
20230908,171600,150378717,965,965,965,965,0
|
|
20230908,171500,150378717,965,965,965,965,0
|
|
20230908,171400,150378717,965,965,965,965,0
|
|
20230908,171300,150378717,965,965,965,965,0
|
|
20230908,171200,150378717,965,965,965,965,0
|
|
20230908,171100,150378717,965,965,965,965,0
|
|
20230908,171000,150378717,965,965,965,965,0
|
|
20230908,170900,150378717,965,965,965,965,0
|
|
20230908,170800,150378717,965,965,965,965,0
|
|
20230908,170700,150378717,965,965,965,965,0
|
|
20230908,170600,150378717,965,965,965,965,0
|
|
20230908,170500,150378717,965,965,965,965,0
|
|
20230908,170400,150378717,965,965,965,965,0
|
|
20230908,170300,150378717,965,965,965,965,0
|
|
20230908,170200,150378717,965,965,965,965,0
|
|
20230908,170100,150378717,965,965,965,965,0
|
|
20230908,170000,150378717,965,965,965,965,0
|
|
20230908,165900,150378717,965,965,965,965,0
|
|
20230908,165800,150378717,965,965,965,965,0
|
|
20230908,165700,150378717,965,965,965,965,0
|
|
20230908,165600,150378717,965,965,965,965,0
|
|
20230908,165500,150378717,965,965,965,965,0
|
|
20230908,165400,150378717,965,965,965,965,30362
|
|
20230908,165300,150378717,965,965,965,965,0
|
|
20230908,165200,150378717,965,965,965,965,0
|
|
20230908,165100,150378717,965,965,965,965,0
|
|
20230908,165000,150378717,965,965,965,965,0
|
|
20230908,164900,150378717,965,965,965,965,0
|
|
20230908,164800,150378717,965,965,965,965,0
|
|
20230908,164700,150378717,965,965,965,965,0
|
|
20230908,164600,150378717,965,965,965,965,0
|
|
20230908,164500,150378717,965,965,965,965,0
|
|
20230908,164400,150378717,965,965,965,965,0
|
|
20230908,164300,150378717,965,965,965,965,0
|
|
20230908,164200,150378717,965,965,965,965,0
|
|
20230908,164100,150378717,965,965,965,965,0
|
|
20230908,164000,150378717,965,965,965,965,0
|
|
20230908,163900,150378717,965,965,965,965,0
|
|
20230908,163800,150378717,965,965,965,965,0
|
|
20230908,163700,150378717,965,965,965,965,0
|
|
20230908,163600,150378717,965,965,965,965,0
|
|
20230908,163500,150378717,965,965,965,965,0
|
|
20230908,163400,150378717,965,965,965,965,0
|
|
20230908,163300,150378717,965,965,965,965,0
|
|
20230908,163200,150378717,965,965,965,965,0
|
|
20230908,163100,150378717,965,965,965,965,0
|
|
20230908,163000,150378717,965,965,965,965,0
|
|
20230908,162900,150378717,965,965,965,965,0
|
|
20230908,162800,150378717,965,965,965,965,0
|
|
20230908,162700,150378717,965,965,965,965,0
|
|
20230908,162600,150378717,965,965,965,965,0
|
|
20230908,162500,150378717,965,965,965,965,0
|
|
20230908,162400,150378717,965,965,965,965,30362
|
|
20230908,162300,150378717,965,965,965,965,0
|
|
20230908,162200,150378717,965,965,965,965,0
|
|
20230908,162100,150378717,965,965,965,965,0
|
|
20230908,162000,150378717,965,965,965,965,0
|
|
20230908,161900,150378717,965,965,965,965,0
|
|
20230908,161800,150378717,965,965,965,965,0
|
|
20230908,161700,150378717,965,965,965,965,0
|
|
20230908,161600,150378717,965,965,965,965,0
|
|
20230908,161500,150378717,965,965,965,965,0
|
|
20230908,161400,150378717,965,965,965,965,0
|
|
20230908,161300,150378717,965,965,965,965,0
|
|
20230908,161200,150378717,965,965,965,965,0
|
|
20230908,161100,150378717,965,965,965,965,0
|
|
20230908,161000,150378717,965,965,965,965,0
|
|
20230908,160900,150378717,965,965,965,965,0
|
|
20230908,160800,150378717,965,965,965,965,0
|
|
20230908,160700,150378717,965,965,965,965,0
|
|
20230908,160600,150378717,965,965,965,965,0
|
|
20230908,160500,150378717,965,965,965,965,0
|
|
20230908,160400,150378717,965,965,965,965,0
|
|
20230908,160300,150378717,965,965,965,965,0
|
|
20230908,160200,150378717,965,965,965,965,0
|
|
20230908,160100,150378717,965,965,965,965,0
|
|
20230908,160000,150378717,965,965,965,965,0
|
|
20230908,155900,150378717,965,965,965,965,0
|
|
20230908,155800,150378717,965,965,965,965,0
|
|
20230908,155700,150378717,965,965,965,965,0
|
|
20230908,155600,150378717,965,965,965,965,0
|
|
20230908,155500,150378717,965,965,965,965,0
|
|
20230908,155400,150378717,965,965,965,965,30362
|
|
20230908,155300,150378717,965,965,965,965,0
|
|
20230908,155200,150378717,965,965,965,965,0
|
|
20230908,155100,150378717,965,965,965,965,0
|
|
20230908,155000,150378717,965,965,965,965,0
|
|
20230908,154900,150378717,965,965,965,965,0
|
|
20230908,154800,150378717,965,965,965,965,0
|
|
20230908,154700,150378717,965,965,965,965,0
|
|
20230908,154600,150378717,965,965,965,965,0
|
|
20230908,154500,150378717,965,965,965,965,0
|
|
20230908,154400,150378717,965,965,965,965,0
|
|
20230908,154300,150378717,965,965,965,965,0
|
|
20230908,154200,150378717,965,965,965,965,0
|
|
20230908,154100,150378717,965,965,965,965,0
|
|
20230908,154000,150378717,965,965,965,965,0
|
|
20230908,153900,150378717,965,965,965,965,0
|
|
20230908,153800,150378717,965,965,965,965,0
|
|
20230908,153700,150378717,965,965,965,965,0
|
|
20230908,153600,150378717,965,965,965,965,0
|
|
20230908,153500,150378717,965,965,965,965,0
|
|
20230908,153400,150378717,965,965,965,965,0
|
|
20230908,153300,150378717,965,965,965,965,0
|
|
20230908,153200,150378717,965,965,965,965,0
|
|
20230908,153100,150378717,965,965,965,965,0
|
|
20230908,153000,150378717,965,965,965,965,30362
|
|
20230908,152900,121079387,973,973,973,973,0
|
|
20230908,152800,121079387,973,973,973,973,0
|
|
20230908,152700,121079387,973,973,973,973,0
|
|
20230908,152600,121079387,973,973,973,973,0
|
|
20230908,152500,121079387,973,973,973,973,0
|
|
20230908,152400,121079387,973,973,973,973,0
|
|
20230908,152300,121079387,973,973,973,973,0
|
|
20230908,152200,121079387,973,973,973,973,0
|
|
20230908,152100,121079387,973,973,973,973,0
|
|
20230908,152000,121079387,973,973,973,973,0
|
|
20230908,151900,121079387,973,972,973,970,1800
|
|
20230908,151800,119331785,972,972,972,972,191
|
|
20230908,151700,119146133,972,972,972,972,10
|
|
20230908,151600,119136413,973,972,973,968,7807
|
|
20230908,151500,111569648,969,971,971,969,35
|
|
20230908,151400,111535731,972,972,972,972,91
|
|
20230908,151300,111447279,974,974,974,974,1
|
|
20230908,151200,111446305,973,974,974,972,2648
|
|
20230908,151100,108870799,972,972,972,972,1
|
|
20230908,151000,108869827,974,972,974,972,812
|
|
20230908,150900,108080558,971,970,971,970,8395
|
|
20230908,150800,99931758,969,969,969,969,1615
|
|
20230908,150700,98366823,969,969,969,969,0
|
|
20230908,150600,98366823,969,969,969,969,0
|
|
20230908,150500,98366823,969,970,970,969,151
|
|
20230908,150400,98220494,970,970,970,970,0
|
|
20230908,150300,98220494,970,970,970,970,0
|
|
20230908,150200,98220494,970,970,970,970,1
|
|
20230908,150100,98219524,969,969,969,969,0
|
|
20230908,150000,98219524,969,969,969,969,0
|
|
20230908,145900,98219524,969,969,969,969,100
|
|
20230908,145800,98122624,970,970,970,970,0
|
|
20230908,145700,98122624,970,970,970,970,501
|
|
20230908,145600,97636654,968,970,970,968,2502
|
|
20230908,145500,95214714,970,970,970,970,35
|
|
20230908,145400,95180764,970,970,970,970,0
|
|
20230908,145300,95180764,970,970,970,970,0
|
|
20230908,145200,95180764,970,970,970,970,0
|
|
20230908,145100,95180764,970,970,970,970,0
|
|
20230908,145000,95180764,970,970,970,969,1012
|
|
20230908,144900,94200124,970,970,970,970,0
|
|
20230908,144800,94200124,970,970,970,970,1
|
|
20230908,144700,94199154,968,968,968,968,1400
|
|
20230908,144600,92843954,970,970,970,970,0
|
|
20230908,144500,92843954,970,970,970,970,0
|
|
20230908,144400,92843954,970,970,970,970,1
|
|
20230908,144300,92842984,967,968,968,967,103
|
|
20230908,144200,92743370,968,968,968,968,579
|
|
20230908,144100,92182898,970,970,970,970,202
|
|
20230908,144000,91986958,970,970,970,970,0
|
|
20230908,143900,91986958,970,970,970,970,0
|
|
20230908,143800,91986958,970,970,970,970,0
|
|
20230908,143700,91986958,970,970,970,970,34
|
|
20230908,143600,91953978,970,970,970,970,0
|
|
20230908,143500,91953978,970,970,970,970,0
|
|
20230908,143400,91953978,970,970,970,970,0
|
|
20230908,143300,91953978,970,970,970,970,0
|
|
20230908,143200,91953978,970,970,970,970,0
|
|
20230908,143100,91953978,970,970,970,970,0
|
|
20230908,143000,91953978,970,970,970,970,0
|
|
20230908,142900,91953978,970,970,970,970,0
|
|
20230908,142800,91953978,970,970,970,970,0
|
|
20230908,142700,91953978,970,968,970,968,1001
|
|
20230908,142600,90985008,970,970,970,970,0
|
|
20230908,142500,90985008,970,970,970,970,0
|
|
20230908,142400,90985008,970,970,970,970,0
|
|
20230908,142300,90985008,970,970,970,970,2
|
|
20230908,142200,90983068,970,968,970,968,1001
|
|
20230908,142100,90014098,969,969,969,969,0
|
|
20230908,142000,90014098,969,969,969,969,5
|
|
20230908,141900,90009253,970,970,970,970,0
|
|
20230908,141800,90009253,970,970,970,970,0
|
|
20230908,141700,90009253,970,969,970,969,2
|
|
20230908,141600,90007314,968,968,969,968,90
|
|
20230908,141500,89920106,969,969,969,969,1
|
|
20230908,141400,89919137,968,968,968,968,118
|
|
20230908,141300,89804913,968,968,968,968,1154
|
|
20230908,141200,88687841,968,968,968,968,99
|
|
20230908,141100,88592009,968,968,968,968,0
|
|
20230908,141000,88592009,968,968,968,968,0
|
|
20230908,140900,88592009,968,968,968,968,0
|
|
20230908,140800,88592009,968,968,968,968,0
|
|
20230908,140700,88592009,968,968,968,968,2385
|
|
20230908,140600,86283329,967,968,968,967,1001
|
|
20230908,140500,85315361,967,967,967,967,710
|
|
20230908,140400,84628791,968,967,968,967,325
|
|
20230908,140300,84314515,967,968,968,967,6051
|
|
20230908,140200,78463197,967,967,968,967,1493
|
|
20230908,140100,77018974,967,967,967,967,0
|
|
20230908,140000,77018974,967,967,967,967,0
|
|
20230908,135900,77018974,967,967,967,967,1000
|
|
20230908,135800,76051974,968,968,968,968,0
|
|
20230908,135700,76051974,968,968,968,968,0
|
|
20230908,135600,76051974,968,968,968,968,50
|
|
20230908,135500,76003574,968,968,968,968,8
|
|
20230908,135400,75995830,967,967,967,967,0
|
|
20230908,135300,75995830,967,967,967,967,1
|
|
20230908,135200,75994863,969,969,969,969,50
|
|
20230908,135100,75946413,969,969,969,969,1
|
|
20230908,135000,75945444,967,967,967,967,0
|
|
20230908,134900,75945444,967,967,967,967,0
|
|
20230908,134800,75945444,967,967,967,967,1
|
|
20230908,134700,75944477,968,968,968,968,1118
|
|
20230908,134600,74862253,968,968,968,968,0
|
|
20230908,134500,74862253,968,968,968,968,150
|
|
20230908,134400,74717053,970,970,970,970,0
|
|
20230908,134300,74717053,970,970,970,970,0
|
|
20230908,134200,74717053,970,970,970,970,0
|
|
20230908,134100,74717053,970,970,970,970,0
|
|
20230908,134000,74717053,970,970,970,970,0
|
|
20230908,133900,74717053,970,970,970,970,300
|
|
20230908,133800,74426053,970,970,970,970,0
|
|
20230908,133700,74426053,970,970,970,970,0
|
|
20230908,133600,74426053,970,970,970,970,0
|
|
20230908,133500,74426053,970,970,970,970,1
|
|
20230908,133400,74425083,969,969,969,969,0
|
|
20230908,133300,74425083,969,969,969,969,0
|
|
20230908,133200,74425083,969,969,969,969,86
|
|
20230908,133100,74341749,968,969,969,968,450
|
|
20230908,133000,73906099,969,969,969,969,0
|
|
20230908,132900,73906099,969,970,970,969,95
|
|
20230908,132800,73814004,970,970,970,970,0
|
|
20230908,132700,73814004,970,970,970,970,0
|
|
20230908,132600,73814004,970,970,970,970,0
|
|
20230908,132500,73814004,970,970,970,970,0
|
|
20230908,132400,73814004,970,970,970,970,0
|
|
20230908,132300,73814004,970,970,970,970,0
|
|
20230908,132200,73814004,970,970,970,970,0
|
|
20230908,132100,73814004,970,970,970,970,0
|
|
20230908,132000,73814004,970,970,970,970,1
|
|
20230908,131900,73813034,967,967,967,967,1
|
|
20230908,131800,73812067,968,968,968,968,130
|
|
20230908,131700,73686227,968,968,968,968,51
|
|
20230908,131600,73636859,968,968,968,968,0
|
|
20230908,131500,73636859,968,968,968,968,1181
|
|
20230908,131400,72493651,970,970,970,970,0
|
|
20230908,131300,72493651,970,970,970,970,0
|
|
20230908,131200,72493651,970,970,970,970,0
|
|
20230908,131100,72493651,970,970,970,970,1
|
|
20230908,131000,72492681,970,970,970,970,0
|
|
20230908,130900,72492681,970,970,970,970,100
|
|
20230908,130800,72395681,970,970,970,970,0
|
|
20230908,130700,72395681,970,970,970,970,0
|
|
20230908,130600,72395681,970,970,970,970,0
|
|
20230908,130500,72395681,970,970,970,970,0
|
|
20230908,130400,72395681,970,970,970,970,0
|
|
20230908,130300,72395681,970,970,970,970,0
|
|
20230908,130200,72395681,970,970,970,970,0
|
|
20230908,130100,72395681,970,968,970,968,2
|
|
20230908,130000,72393743,970,970,970,970,0
|
|
20230908,125900,72393743,970,970,970,970,0
|
|
20230908,125800,72393743,970,970,970,970,0
|
|
20230908,125700,72393743,970,970,970,970,0
|
|
20230908,125600,72393743,970,970,970,970,2
|
|
20230908,125500,72391803,970,970,970,970,0
|
|
20230908,125400,72391803,970,970,970,970,0
|
|
20230908,125300,72391803,970,970,970,970,0
|
|
20230908,125200,72391803,970,970,970,970,0
|
|
20230908,125100,72391803,970,970,970,970,0
|
|
20230908,125000,72391803,970,970,970,970,2
|
|
20230908,124900,72389863,970,970,970,970,5
|
|
20230908,124800,72385013,970,970,970,970,0
|
|
20230908,124700,72385013,970,969,970,969,6
|
|
20230908,124600,72379198,969,969,969,969,0
|
|
20230908,124500,72379198,969,969,969,969,1
|
|
20230908,124400,72378229,968,968,968,968,0
|
|
20230908,124300,72378229,968,968,968,968,19
|
|
20230908,124200,72359837,968,968,968,968,0
|
|
20230908,124100,72359837,968,968,968,968,0
|
|
20230908,124000,72359837,968,968,968,968,0
|
|
20230908,123900,72359837,968,968,968,968,0
|
|
20230908,123800,72359837,968,968,968,968,0
|
|
20230908,123700,72359837,968,968,968,968,11
|
|
20230908,123600,72349189,968,968,968,968,10
|
|
20230908,123500,72339509,967,967,967,967,0
|
|
20230908,123400,72339509,967,967,967,967,0
|
|
20230908,123300,72339509,967,967,967,967,0
|
|
20230908,123200,72339509,967,967,967,967,0
|
|
20230908,123100,72339509,967,967,967,967,0
|
|
20230908,123000,72339509,967,968,968,967,2520
|
|
20230908,122900,69902649,968,968,968,968,0
|
|
20230908,122800,69902649,968,968,968,968,20
|
|
20230908,122700,69883289,967,968,968,967,200
|
|
20230908,122600,69689841,970,968,970,968,601
|
|
20230908,122500,69108071,970,968,970,968,201
|
|
20230908,122400,68913501,968,968,968,968,0
|
|
20230908,122300,68913501,968,968,968,968,200
|
|
20230908,122200,68719901,968,968,968,968,0
|
|
20230908,122100,68719901,968,968,968,968,0
|
|
20230908,122000,68719901,968,968,968,968,0
|
|
20230908,121900,68719901,968,968,968,968,0
|
|
20230908,121800,68719901,968,968,968,968,100
|
|
20230908,121700,68623101,967,967,967,967,0
|
|
20230908,121600,68623101,967,967,967,967,1010
|
|
20230908,121500,67646431,967,967,967,967,100
|
|
20230908,121400,67549731,967,968,968,967,500
|
|
20230908,121300,67065868,970,970,970,970,0
|
|
20230908,121200,67065868,970,970,970,970,0
|
|
20230908,121100,67065868,970,970,970,970,0
|
|
20230908,121000,67065868,970,970,970,970,0
|
|
20230908,120900,67065868,970,970,970,970,0
|
|
20230908,120800,67065868,970,967,970,967,2502
|
|
20230908,120700,64643489,967,967,967,967,1050
|
|
20230908,120600,63628139,967,967,967,967,0
|
|
20230908,120500,63628139,967,966,967,966,512
|
|
20230908,120400,63133047,966,966,966,966,0
|
|
20230908,120300,63133047,966,966,966,966,0
|
|
20230908,120200,63133047,966,966,966,966,0
|
|
20230908,120100,63133047,966,967,967,966,100
|
|
20230908,120000,63036445,968,968,968,968,0
|
|
20230908,115900,63036445,968,968,968,968,0
|
|
20230908,115800,63036445,968,968,968,968,70
|
|
20230908,115700,62968685,967,967,967,967,0
|
|
20230908,115600,62968685,967,967,967,967,1082
|
|
20230908,115500,61922391,968,968,968,968,1
|
|
20230908,115400,61921423,967,967,967,967,0
|
|
20230908,115300,61921423,967,967,967,967,399
|
|
20230908,115200,61535590,968,968,968,968,0
|
|
20230908,115100,61535590,968,968,968,968,1
|
|
20230908,115000,61534622,968,968,968,968,0
|
|
20230908,114900,61534622,968,968,968,968,0
|
|
20230908,114800,61534622,968,968,968,968,0
|
|
20230908,114700,61534622,968,968,968,968,0
|
|
20230908,114600,61534622,968,968,968,968,1
|
|
20230908,114500,61533654,967,967,967,967,0
|
|
20230908,114400,61533654,967,967,967,967,0
|
|
20230908,114300,61533654,967,967,967,967,0
|
|
20230908,114200,61533654,967,967,967,967,589
|
|
20230908,114100,60964091,967,967,967,967,0
|
|
20230908,114000,60964091,967,967,967,967,0
|
|
20230908,113900,60964091,967,967,967,967,1
|
|
20230908,113800,60963124,967,967,967,967,10
|
|
20230908,113700,60953454,967,967,967,967,103
|
|
20230908,113600,60853853,967,967,967,967,0
|
|
20230908,113500,60853853,967,967,967,967,0
|
|
20230908,113400,60853853,967,967,967,967,10
|
|
20230908,113300,60844183,967,967,967,967,0
|
|
20230908,113200,60844183,967,967,967,967,905
|
|
20230908,113100,59969048,966,965,966,965,98
|
|
20230908,113000,59874396,965,965,965,965,1
|
|
20230908,112900,59873431,965,965,965,965,0
|
|
20230908,112800,59873431,965,965,965,965,2
|
|
20230908,112700,59871501,965,965,966,965,247
|
|
20230908,112600,59633026,966,966,966,966,0
|
|
20230908,112500,59633026,966,966,966,966,302
|
|
20230908,112400,59341294,968,966,968,966,101
|
|
20230908,112300,59243726,968,968,968,968,1
|
|
20230908,112200,59242758,968,966,968,966,101
|
|
20230908,112100,59145190,967,967,967,967,105
|
|
20230908,112000,59043655,966,967,967,966,101
|
|
20230908,111900,58946088,966,966,966,966,100
|
|
20230908,111800,58849488,967,967,967,966,3
|
|
20230908,111700,58846588,966,967,967,966,101
|
|
20230908,111600,58749021,968,968,968,968,0
|
|
20230908,111500,58749021,968,968,968,968,1
|
|
20230908,111400,58748053,967,967,967,967,181
|
|
20230908,111300,58573026,967,967,967,967,0
|
|
20230908,111200,58573026,967,967,967,967,0
|
|
20230908,111100,58573026,967,967,967,967,0
|
|
20230908,111000,58573026,967,967,967,967,1
|
|
20230908,110900,58572059,968,968,968,968,0
|
|
20230908,110800,58572059,968,968,968,968,0
|
|
20230908,110700,58572059,968,966,968,966,1201
|
|
20230908,110600,57411891,970,967,970,967,400
|
|
20230908,110500,57025088,970,970,970,970,0
|
|
20230908,110400,57025088,970,970,970,970,7
|
|
20230908,110300,57018298,970,970,970,970,0
|
|
20230908,110200,57018298,970,970,970,970,0
|
|
20230908,110100,57018298,970,970,970,970,0
|
|
20230908,110000,57018298,970,970,970,970,0
|
|
20230908,105900,57018298,970,970,970,970,0
|
|
20230908,105800,57018298,970,970,970,970,10
|
|
20230908,105700,57008598,970,970,970,970,0
|
|
20230908,105600,57008598,970,966,970,965,5417
|
|
20230908,105500,51779551,970,970,970,966,5419
|
|
20230908,105400,46540672,968,968,968,968,50
|
|
20230908,105300,46492272,970,970,970,970,0
|
|
20230908,105200,46492272,970,970,970,970,0
|
|
20230908,105100,46492272,970,970,970,970,0
|
|
20230908,105000,46492272,970,970,970,970,0
|
|
20230908,104900,46492272,970,970,970,970,0
|
|
20230908,104800,46492272,970,970,970,970,515
|
|
20230908,104700,45992722,970,970,970,970,0
|
|
20230908,104600,45992722,970,970,970,970,0
|
|
20230908,104500,45992722,970,970,970,970,0
|
|
20230908,104400,45992722,970,970,970,970,0
|
|
20230908,104300,45992722,970,970,970,970,1
|
|
20230908,104200,45991752,970,970,970,970,1
|
|
20230908,104100,45990782,971,971,971,971,0
|
|
20230908,104000,45990782,971,971,971,971,0
|
|
20230908,103900,45990782,971,971,971,971,1
|
|
20230908,103800,45989811,966,971,971,966,4551
|
|
20230908,103700,41591234,971,971,971,971,0
|
|
20230908,103600,41591234,971,971,971,971,500
|
|
20230908,103500,41105734,971,967,971,967,103
|
|
20230908,103400,41005725,971,971,971,971,102
|
|
20230908,103300,40906683,971,971,971,971,0
|
|
20230908,103200,40906683,971,971,971,971,0
|
|
20230908,103100,40906683,971,971,971,971,1
|
|
20230908,103000,40905712,971,971,971,971,4
|
|
20230908,102900,40901828,971,971,971,971,1
|
|
20230908,102800,40900857,966,966,966,966,0
|
|
20230908,102700,40900857,966,966,966,966,1
|
|
20230908,102600,40899891,971,971,971,971,0
|
|
20230908,102500,40899891,971,971,971,971,0
|
|
20230908,102400,40899891,971,971,971,971,0
|
|
20230908,102300,40899891,971,971,971,966,3202
|
|
20230908,102200,37804799,967,968,968,967,620
|
|
20230908,102100,37205054,968,968,968,968,140
|
|
20230908,102000,37069534,971,971,971,971,0
|
|
20230908,101900,37069534,971,971,971,971,0
|
|
20230908,101800,37069534,971,971,971,971,0
|
|
20230908,101700,37069534,971,971,971,971,0
|
|
20230908,101600,37069534,971,971,971,971,200
|
|
20230908,101500,36875334,971,971,971,971,10
|
|
20230908,101400,36865624,971,971,971,971,50
|
|
20230908,101300,36817074,971,971,971,971,2
|
|
20230908,101200,36815132,969,969,969,969,200
|
|
20230908,101100,36621332,969,969,969,969,533
|
|
20230908,101000,36104855,969,969,969,969,118
|
|
20230908,100900,35990513,971,971,971,971,0
|
|
20230908,100800,35990513,971,971,971,971,1
|
|
20230908,100700,35989542,971,971,971,971,2
|
|
20230908,100600,35987600,970,969,970,967,2021
|
|
20230908,100500,34033030,969,969,969,969,0
|
|
20230908,100400,34033030,969,969,969,969,0
|
|
20230908,100300,34033030,969,969,969,969,0
|
|
20230908,100200,34033030,969,969,969,969,32
|
|
20230908,100100,34002022,971,971,971,971,1029
|
|
20230908,100000,33002863,971,971,971,971,22
|
|
20230908,095900,32981501,969,969,969,969,465
|
|
20230908,095800,32530916,969,969,969,969,3
|
|
20230908,095700,32528009,969,969,969,969,0
|
|
20230908,095600,32528009,969,970,970,969,2060
|
|
20230908,095500,30529811,968,968,968,968,0
|
|
20230908,095400,30529811,968,968,968,968,543
|
|
20230908,095300,30004187,971,971,971,971,0
|
|
20230908,095200,30004187,971,969,971,969,2
|
|
20230908,095100,30002247,971,971,971,971,1
|
|
20230908,095000,30001276,969,969,969,969,1
|
|
20230908,094900,30000307,971,971,971,971,0
|
|
20230908,094800,30000307,971,971,971,971,1
|
|
20230908,094700,29999336,966,966,966,966,1
|
|
20230908,094600,29998370,971,971,971,965,55
|
|
20230908,094500,29944971,971,971,971,971,3
|
|
20230908,094400,29942058,965,965,971,965,102
|
|
20230908,094300,29843028,965,965,971,965,4004
|
|
20230908,094200,25961773,965,967,967,965,2030
|
|
20230908,094100,24001016,966,966,966,966,1
|
|
20230908,094000,24000050,969,969,969,969,1
|
|
20230908,093900,23999081,969,966,969,966,2
|
|
20230908,093800,23997146,967,966,967,966,4
|
|
20230908,093700,23993279,966,970,970,966,2
|
|
20230908,093600,23991343,966,966,970,966,762
|
|
20230908,093500,23255242,966,969,970,966,9401
|
|
20230908,093400,14146709,970,969,970,969,2
|
|
20230908,093300,14144770,970,970,970,970,8
|
|
20230908,093200,14137010,970,970,970,970,1
|
|
20230908,093100,14136040,970,970,970,969,1381
|
|
20230908,093000,12797849,970,972,973,970,2001
|
|
20230908,092900,10854876,972,972,972,972,0
|
|
20230908,092800,10854876,972,972,972,972,0
|
|
20230908,092700,10854876,972,969,972,969,6
|
|
20230908,092600,10849056,972,972,972,972,0
|
|
20230908,092500,10849056,972,967,972,967,2
|
|
20230908,092400,10847117,972,972,972,972,1
|
|
20230908,092300,10846145,971,971,971,966,212
|
|
20230908,092200,10640298,966,966,971,966,3
|
|
20230908,092100,10637395,971,970,971,966,2013
|
|
20230908,092000,8683341,964,970,970,964,2
|
|
20230908,091900,8681407,964,969,970,964,4
|
|
20230908,091800,8677540,965,970,971,965,3738
|
|
20230908,091700,5063784,970,970,970,970,685
|
|
20230908,091600,4399334,970,970,970,970,1
|
|
20230908,091500,4398364,969,969,969,966,856
|
|
20230908,091400,3571213,966,968,969,966,188
|
|
20230908,091300,3389392,967,967,969,967,705
|
|
20230908,091200,2707651,969,969,969,969,0
|
|
20230908,091100,2707651,969,969,969,969,0
|
|
20230908,091000,2707651,969,970,970,969,31
|
|
20230908,090900,2677611,971,971,971,971,0
|
|
20230908,090800,2677611,971,971,971,971,0
|
|
20230908,090700,2677611,971,971,971,971,1
|
|
20230908,090600,2676640,970,970,970,970,775
|
|
20230908,090500,1924890,970,969,970,969,314
|
|
20230908,090400,1620623,969,969,969,969,11
|
|
20230908,090300,1609964,964,969,969,964,1105
|
|
20230908,090200,543060,969,969,969,969,11
|
|
20230908,090100,532401,969,967,969,967,2
|
|
20230908,090000,530465,969,968,969,968,548
|