617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191400,449989884,950,950,950,950,12150
|
|
20230913,191300,449989884,950,950,950,950,0
|
|
20230913,191200,449989884,950,950,950,950,0
|
|
20230913,191100,449989884,950,950,950,950,0
|
|
20230913,191000,449989884,950,950,950,950,0
|
|
20230913,190900,449989884,950,950,950,950,0
|
|
20230913,190800,449989884,950,950,950,950,0
|
|
20230913,190700,449989884,950,950,950,950,0
|
|
20230913,190600,449989884,950,950,950,950,0
|
|
20230913,190500,449989884,950,950,950,950,0
|
|
20230913,190400,449989884,950,950,950,950,0
|
|
20230913,190300,449989884,950,950,950,950,0
|
|
20230913,190200,449989884,950,950,950,950,0
|
|
20230913,190100,449989884,950,950,950,950,0
|
|
20230913,190000,449989884,950,950,950,950,0
|
|
20230913,185900,449989884,950,950,950,950,0
|
|
20230913,185800,449989884,950,950,950,950,0
|
|
20230913,185700,449989884,950,950,950,950,0
|
|
20230913,185600,449989884,950,950,950,950,0
|
|
20230913,185500,449989884,950,950,950,950,0
|
|
20230913,185400,449989884,950,950,950,950,0
|
|
20230913,185300,449989884,950,950,950,950,0
|
|
20230913,185200,449989884,950,950,950,950,0
|
|
20230913,185100,449989884,950,950,950,950,0
|
|
20230913,185000,449989884,950,950,950,950,0
|
|
20230913,184900,449989884,950,950,950,950,0
|
|
20230913,184800,449989884,950,950,950,950,0
|
|
20230913,184700,449989884,950,950,950,950,0
|
|
20230913,184600,449989884,950,950,950,950,0
|
|
20230913,184500,449989884,950,950,950,950,0
|
|
20230913,184400,449989884,950,950,950,950,12150
|
|
20230913,184300,449989884,950,950,950,950,0
|
|
20230913,184200,449989884,950,950,950,950,0
|
|
20230913,184100,449989884,950,950,950,950,0
|
|
20230913,184000,449989884,950,950,950,950,0
|
|
20230913,183900,449989884,950,950,950,950,0
|
|
20230913,183800,449989884,950,950,950,950,0
|
|
20230913,183700,449989884,950,950,950,950,0
|
|
20230913,183600,449989884,950,950,950,950,0
|
|
20230913,183500,449989884,950,950,950,950,0
|
|
20230913,183400,449989884,950,950,950,950,0
|
|
20230913,183300,449989884,950,950,950,950,0
|
|
20230913,183200,449989884,950,950,950,950,0
|
|
20230913,183100,449989884,950,950,950,950,0
|
|
20230913,183000,449989884,950,950,950,950,0
|
|
20230913,182900,449989884,950,950,950,950,0
|
|
20230913,182800,449989884,950,950,950,950,0
|
|
20230913,182700,449989884,950,950,950,950,0
|
|
20230913,182600,449989884,950,950,950,950,0
|
|
20230913,182500,449989884,950,950,950,950,0
|
|
20230913,182400,449989884,950,950,950,950,0
|
|
20230913,182300,449989884,950,950,950,950,0
|
|
20230913,182200,449989884,950,950,950,950,0
|
|
20230913,182100,449989884,950,950,950,950,0
|
|
20230913,182000,449989884,950,950,950,950,0
|
|
20230913,181900,449989884,950,950,950,950,0
|
|
20230913,181800,449989884,950,950,950,950,0
|
|
20230913,181700,449989884,950,950,950,950,0
|
|
20230913,181600,449989884,950,950,950,950,0
|
|
20230913,181500,449989884,950,950,950,950,0
|
|
20230913,181400,449989884,950,950,950,950,12150
|
|
20230913,181300,449989884,950,950,950,950,0
|
|
20230913,181200,449989884,950,950,950,950,0
|
|
20230913,181100,449989884,950,950,950,950,0
|
|
20230913,181000,449989884,950,950,950,950,0
|
|
20230913,180900,449989884,950,950,950,950,0
|
|
20230913,180800,449989884,950,950,950,950,0
|
|
20230913,180700,449989884,950,950,950,950,0
|
|
20230913,180600,449989884,950,950,950,950,0
|
|
20230913,180500,449989884,950,950,950,950,0
|
|
20230913,180400,449989884,950,950,950,950,0
|
|
20230913,180300,449989884,950,950,950,950,0
|
|
20230913,180200,449989884,950,950,950,950,0
|
|
20230913,180100,449989884,950,950,950,950,0
|
|
20230913,180000,449989884,950,950,950,950,0
|
|
20230913,175900,449989884,950,950,950,950,0
|
|
20230913,175800,449989884,950,950,950,950,0
|
|
20230913,175700,449989884,950,950,950,950,0
|
|
20230913,175600,449989884,950,950,950,950,0
|
|
20230913,175500,449989884,950,950,950,950,0
|
|
20230913,175400,449989884,950,950,950,950,0
|
|
20230913,175300,449989884,950,950,950,950,0
|
|
20230913,175200,449989884,950,950,950,950,0
|
|
20230913,175100,449989884,950,950,950,950,0
|
|
20230913,175000,449989884,950,950,950,950,0
|
|
20230913,174900,449989884,950,950,950,950,0
|
|
20230913,174800,449989884,950,950,950,950,0
|
|
20230913,174700,449989884,950,950,950,950,0
|
|
20230913,174600,449989884,950,950,950,950,0
|
|
20230913,174500,449989884,950,950,950,950,0
|
|
20230913,174400,449989884,950,950,950,950,12150
|
|
20230913,174300,449989884,950,950,950,950,0
|
|
20230913,174200,449989884,950,950,950,950,0
|
|
20230913,174100,449989884,950,950,950,950,0
|
|
20230913,174000,449989884,950,950,950,950,0
|
|
20230913,173900,449989884,950,950,950,950,0
|
|
20230913,173800,449989884,950,950,950,950,0
|
|
20230913,173700,449989884,950,950,950,950,0
|
|
20230913,173600,449989884,950,950,950,950,0
|
|
20230913,173500,449989884,950,950,950,950,0
|
|
20230913,173400,449989884,950,950,950,950,0
|
|
20230913,173300,449989884,950,950,950,950,0
|
|
20230913,173200,449989884,950,950,950,950,0
|
|
20230913,173100,449989884,950,950,950,950,0
|
|
20230913,173000,449989884,950,950,950,950,0
|
|
20230913,172900,449989884,950,950,950,950,0
|
|
20230913,172800,449989884,950,950,950,950,0
|
|
20230913,172700,449989884,950,950,950,950,0
|
|
20230913,172600,449989884,950,950,950,950,0
|
|
20230913,172500,449989884,950,950,950,950,0
|
|
20230913,172400,449989884,950,950,950,950,0
|
|
20230913,172300,449989884,950,950,950,950,0
|
|
20230913,172200,449989884,950,950,950,950,0
|
|
20230913,172100,449989884,950,950,950,950,0
|
|
20230913,172000,449989884,950,950,950,950,0
|
|
20230913,171900,449989884,950,950,950,950,0
|
|
20230913,171800,449989884,950,950,950,950,0
|
|
20230913,171700,449989884,950,950,950,950,0
|
|
20230913,171600,449989884,950,950,950,950,0
|
|
20230913,171500,449989884,950,950,950,950,0
|
|
20230913,171400,449989884,950,950,950,950,12150
|
|
20230913,171300,449989884,950,950,950,950,0
|
|
20230913,171200,449989884,950,950,950,950,0
|
|
20230913,171100,449989884,950,950,950,950,0
|
|
20230913,171000,449989884,950,950,950,950,0
|
|
20230913,170900,449989884,950,950,950,950,0
|
|
20230913,170800,449989884,950,950,950,950,0
|
|
20230913,170700,449989884,950,950,950,950,0
|
|
20230913,170600,449989884,950,950,950,950,0
|
|
20230913,170500,449989884,950,950,950,950,0
|
|
20230913,170400,449989884,950,950,950,950,0
|
|
20230913,170300,449989884,950,950,950,950,0
|
|
20230913,170200,449989884,950,950,950,950,0
|
|
20230913,170100,449989884,950,950,950,950,0
|
|
20230913,170000,449989884,950,950,950,950,0
|
|
20230913,165900,449989884,950,950,950,950,0
|
|
20230913,165800,449989884,950,950,950,950,0
|
|
20230913,165700,449989884,950,950,950,950,0
|
|
20230913,165600,449989884,950,950,950,950,0
|
|
20230913,165500,449989884,950,950,950,950,0
|
|
20230913,165400,449989884,950,950,950,950,0
|
|
20230913,165300,449989884,950,950,950,950,0
|
|
20230913,165200,449989884,950,950,950,950,0
|
|
20230913,165100,449989884,950,950,950,950,0
|
|
20230913,165000,449989884,950,950,950,950,0
|
|
20230913,164900,449989884,950,950,950,950,0
|
|
20230913,164800,449989884,950,950,950,950,0
|
|
20230913,164700,449989884,950,950,950,950,0
|
|
20230913,164600,449989884,950,950,950,950,0
|
|
20230913,164500,449989884,950,950,950,950,0
|
|
20230913,164400,449989884,950,950,950,950,12150
|
|
20230913,164300,449989884,950,950,950,950,0
|
|
20230913,164200,449989884,950,950,950,950,0
|
|
20230913,164100,449989884,950,950,950,950,0
|
|
20230913,164000,449989884,950,950,950,950,0
|
|
20230913,163900,449989884,950,950,950,950,0
|
|
20230913,163800,449989884,950,950,950,950,0
|
|
20230913,163700,449989884,950,950,950,950,0
|
|
20230913,163600,449989884,950,950,950,950,0
|
|
20230913,163500,449989884,950,950,950,950,0
|
|
20230913,163400,449989884,950,950,950,950,0
|
|
20230913,163300,449989884,950,950,950,950,0
|
|
20230913,163200,449989884,950,950,950,950,0
|
|
20230913,163100,449989884,950,950,950,950,0
|
|
20230913,163000,449989884,950,950,950,950,0
|
|
20230913,162900,449989884,950,950,950,950,0
|
|
20230913,162800,449989884,950,950,950,950,0
|
|
20230913,162700,449989884,950,950,950,950,0
|
|
20230913,162600,449989884,950,950,950,950,0
|
|
20230913,162500,449989884,950,950,950,950,0
|
|
20230913,162400,449989884,950,950,950,950,0
|
|
20230913,162300,449989884,950,950,950,950,0
|
|
20230913,162200,449989884,950,950,950,950,0
|
|
20230913,162100,449989884,950,950,950,950,0
|
|
20230913,162000,449989884,950,950,950,950,0
|
|
20230913,161900,449989884,950,950,950,950,0
|
|
20230913,161800,449989884,950,950,950,950,0
|
|
20230913,161700,449989884,950,950,950,950,0
|
|
20230913,161600,449989884,950,950,950,950,0
|
|
20230913,161500,449989884,950,950,950,950,0
|
|
20230913,161400,449989884,950,950,950,950,12150
|
|
20230913,161300,449989884,950,950,950,950,0
|
|
20230913,161200,449989884,950,950,950,950,0
|
|
20230913,161100,449989884,950,950,950,950,0
|
|
20230913,161000,449989884,950,950,950,950,0
|
|
20230913,160900,449989884,950,950,950,950,0
|
|
20230913,160800,449989884,950,950,950,950,0
|
|
20230913,160700,449989884,950,950,950,950,0
|
|
20230913,160600,449989884,950,950,950,950,0
|
|
20230913,160500,449989884,950,950,950,950,0
|
|
20230913,160400,449989884,950,950,950,950,0
|
|
20230913,160300,449989884,950,950,950,950,0
|
|
20230913,160200,449989884,950,950,950,950,0
|
|
20230913,160100,449989884,950,950,950,950,0
|
|
20230913,160000,449989884,950,950,950,950,0
|
|
20230913,155900,449989884,950,950,950,950,0
|
|
20230913,155800,449989884,950,950,950,950,0
|
|
20230913,155700,449989884,950,950,950,950,0
|
|
20230913,155600,449989884,950,950,950,950,0
|
|
20230913,155500,449989884,950,950,950,950,0
|
|
20230913,155400,449989884,950,950,950,950,0
|
|
20230913,155300,449989884,950,950,950,950,0
|
|
20230913,155200,449989884,950,950,950,950,0
|
|
20230913,155100,449989884,950,950,950,950,0
|
|
20230913,155000,449989884,950,950,950,950,0
|
|
20230913,154900,449989884,950,950,950,950,0
|
|
20230913,154800,449989884,950,950,950,950,0
|
|
20230913,154700,449989884,950,950,950,950,0
|
|
20230913,154600,449989884,950,950,950,950,0
|
|
20230913,154500,449989884,950,950,950,950,0
|
|
20230913,154400,449989884,950,950,950,950,12150
|
|
20230913,154300,449989884,950,950,950,950,0
|
|
20230913,154200,449989884,950,950,950,950,0
|
|
20230913,154100,449989884,950,950,950,950,0
|
|
20230913,154000,449989884,950,950,950,950,0
|
|
20230913,153900,449989884,950,950,950,950,0
|
|
20230913,153800,449989884,950,950,950,950,0
|
|
20230913,153700,449989884,950,950,950,950,0
|
|
20230913,153600,449989884,950,950,950,950,0
|
|
20230913,153500,449989884,950,950,950,950,0
|
|
20230913,153400,449989884,950,950,950,950,0
|
|
20230913,153300,449989884,950,950,950,950,0
|
|
20230913,153200,449989884,950,950,950,950,0
|
|
20230913,153100,449989884,950,950,950,950,0
|
|
20230913,153000,449989884,950,950,950,950,12150
|
|
20230913,152900,438447384,949,949,949,949,0
|
|
20230913,152800,438447384,949,949,949,949,0
|
|
20230913,152700,438447384,949,949,949,949,0
|
|
20230913,152600,438447384,949,949,949,949,0
|
|
20230913,152500,438447384,949,949,949,949,0
|
|
20230913,152400,438447384,949,949,949,949,0
|
|
20230913,152300,438447384,949,949,949,949,0
|
|
20230913,152200,438447384,949,949,949,949,0
|
|
20230913,152100,438447384,949,949,949,949,0
|
|
20230913,152000,438447384,949,949,949,949,0
|
|
20230913,151900,438447384,949,950,950,948,4913
|
|
20230913,151800,433787737,949,949,949,949,202
|
|
20230913,151700,433596039,949,949,949,949,2001
|
|
20230913,151600,431697090,949,949,949,949,0
|
|
20230913,151500,431697090,949,949,949,949,0
|
|
20230913,151400,431697090,949,949,949,949,273
|
|
20230913,151300,431438013,949,949,949,949,4
|
|
20230913,151200,431434217,949,949,949,949,12
|
|
20230913,151100,431422829,950,950,950,950,0
|
|
20230913,151000,431422829,950,950,950,950,0
|
|
20230913,150900,431422829,950,950,950,950,0
|
|
20230913,150800,431422829,950,948,950,945,381
|
|
20230913,150700,431062361,950,950,950,950,100
|
|
20230913,150600,430967361,950,950,950,950,0
|
|
20230913,150500,430967361,950,950,950,950,0
|
|
20230913,150400,430967361,950,950,950,950,0
|
|
20230913,150300,430967361,950,952,952,950,102
|
|
20230913,150200,430870359,956,949,956,949,118
|
|
20230913,150100,430757892,949,949,949,949,536
|
|
20230913,150000,430249228,949,948,949,947,1235
|
|
20230913,145900,429078481,949,948,949,948,1007
|
|
20230913,145800,428123844,949,949,949,949,0
|
|
20230913,145700,428123844,949,949,949,949,0
|
|
20230913,145600,428123844,949,949,949,949,500
|
|
20230913,145500,427649344,956,953,956,953,159
|
|
20230913,145400,427497765,958,957,958,957,50
|
|
20230913,145300,427449895,948,948,948,948,0
|
|
20230913,145200,427449895,948,950,957,948,8303
|
|
20230913,145100,419517768,951,951,951,951,0
|
|
20230913,145000,419517768,951,951,951,951,1460
|
|
20230913,144900,418129308,951,951,951,951,1
|
|
20230913,144800,418128357,950,950,950,950,2
|
|
20230913,144700,418126457,950,950,950,950,12
|
|
20230913,144600,418115057,952,952,952,952,0
|
|
20230913,144500,418115057,952,948,952,948,6000
|
|
20230913,144400,412409270,945,945,945,945,36
|
|
20230913,144300,412375250,948,945,948,945,513
|
|
20230913,144200,411890426,948,948,948,948,168
|
|
20230913,144100,411731162,948,948,948,948,0
|
|
20230913,144000,411731162,948,948,948,948,1000
|
|
20230913,143900,410783162,945,945,945,945,0
|
|
20230913,143800,410783162,945,945,945,945,1008
|
|
20230913,143700,409830602,945,946,946,945,50
|
|
20230913,143600,409783337,947,949,949,947,1230
|
|
20230913,143500,408618263,949,949,949,949,168
|
|
20230913,143400,408458831,948,948,948,948,35
|
|
20230913,143300,408425651,949,949,949,949,77
|
|
20230913,143200,408352578,949,949,949,949,0
|
|
20230913,143100,408352578,949,949,949,949,1563
|
|
20230913,143000,406869291,949,949,949,949,0
|
|
20230913,142900,406869291,949,949,949,949,0
|
|
20230913,142800,406869291,949,949,949,949,1000
|
|
20230913,142700,405920291,950,949,950,949,3854
|
|
20230913,142600,402261686,949,949,949,949,1
|
|
20230913,142500,402260737,945,950,950,945,134
|
|
20230913,142400,402133851,951,946,951,946,636
|
|
20230913,142300,401529366,944,950,950,944,1001
|
|
20230913,142200,400578422,944,948,950,944,3002
|
|
20230913,142100,397726569,950,950,950,950,0
|
|
20230913,142000,397726569,950,950,950,950,30
|
|
20230913,141900,397698069,944,944,944,944,0
|
|
20230913,141800,397698069,944,945,945,944,4617
|
|
20230913,141700,393339107,950,950,950,950,0
|
|
20230913,141600,393339107,950,950,950,950,0
|
|
20230913,141500,393339107,950,950,950,950,0
|
|
20230913,141400,393339107,950,950,950,950,0
|
|
20230913,141300,393339107,950,949,950,949,1830
|
|
20230913,141200,391601307,944,944,944,944,0
|
|
20230913,141100,391601307,944,944,944,944,0
|
|
20230913,141000,391601307,944,949,949,944,1830
|
|
20230913,140900,389870510,949,949,949,949,105
|
|
20230913,140800,389770865,948,948,948,948,10
|
|
20230913,140700,389761385,948,948,948,948,10
|
|
20230913,140600,389751905,946,948,948,946,104
|
|
20230913,140500,389653509,948,948,948,948,1
|
|
20230913,140400,389652561,947,947,947,947,5866
|
|
20230913,140300,384097459,945,947,947,945,5603
|
|
20230913,140200,378798760,947,947,947,947,0
|
|
20230913,140100,378798760,947,947,947,947,0
|
|
20230913,140000,378798760,947,947,947,947,20
|
|
20230913,135900,378779820,947,947,947,947,97
|
|
20230913,135800,378687961,949,949,949,949,5
|
|
20230913,135700,378683216,950,952,952,950,400
|
|
20230913,135600,378302446,952,948,959,948,10100
|
|
20230913,135500,368678053,945,945,945,945,0
|
|
20230913,135400,368678053,945,946,946,945,10
|
|
20230913,135300,368668600,947,947,947,947,0
|
|
20230913,135200,368668600,947,945,947,945,5005
|
|
20230913,135100,363938865,945,946,946,945,127
|
|
20230913,135000,363818843,946,946,946,946,168
|
|
20230913,134900,363659915,946,946,946,946,0
|
|
20230913,134800,363659915,946,946,946,946,0
|
|
20230913,134700,363659915,946,946,946,946,0
|
|
20230913,134600,363659915,946,946,946,946,600
|
|
20230913,134500,363092315,946,946,946,946,5
|
|
20230913,134400,363087585,949,949,949,949,0
|
|
20230913,134300,363087585,949,949,949,949,0
|
|
20230913,134200,363087585,949,949,949,949,0
|
|
20230913,134100,363087585,949,946,949,946,648
|
|
20230913,134000,362473677,946,946,946,946,0
|
|
20230913,133900,362473677,946,946,946,946,0
|
|
20230913,133800,362473677,946,946,946,945,32
|
|
20230913,133700,362443432,949,948,949,948,152
|
|
20230913,133600,362299284,948,946,948,946,5286
|
|
20230913,133500,357288258,946,946,946,945,1277
|
|
20230913,133400,356080414,946,946,946,946,6
|
|
20230913,133300,356074738,946,946,946,946,0
|
|
20230913,133200,356074738,946,946,946,946,100
|
|
20230913,133100,355980138,946,946,946,946,100
|
|
20230913,133000,355885538,946,946,946,945,1980
|
|
20230913,132900,354012959,947,949,949,947,262
|
|
20230913,132800,353764794,948,948,948,948,77
|
|
20230913,132700,353691798,948,949,949,948,223
|
|
20230913,132600,353480271,949,949,949,949,100
|
|
20230913,132500,353385371,949,949,949,949,0
|
|
20230913,132400,353385371,949,950,950,949,200
|
|
20230913,132300,353195471,955,955,955,955,0
|
|
20230913,132200,353195471,955,955,955,955,0
|
|
20230913,132100,353195471,955,955,955,955,1
|
|
20230913,132000,353194516,958,957,959,957,1649
|
|
20230913,131900,351615211,958,947,958,947,1223
|
|
20230913,131800,350450926,947,947,947,947,0
|
|
20230913,131700,350450926,947,947,947,947,0
|
|
20230913,131600,350450926,947,947,947,947,0
|
|
20230913,131500,350450926,947,947,954,947,225
|
|
20230913,131400,350236693,947,947,947,947,4
|
|
20230913,131300,350232905,947,947,947,947,0
|
|
20230913,131200,350232905,947,947,947,947,5
|
|
20230913,131100,350228170,946,948,948,946,209
|
|
20230913,131000,350030172,947,947,947,947,10
|
|
20230913,130900,350020702,949,949,949,949,2
|
|
20230913,130800,350018804,949,946,949,946,610
|
|
20230913,130700,349441741,949,949,949,949,4
|
|
20230913,130600,349437945,947,946,947,946,38
|
|
20230913,130500,349401960,946,947,947,946,1001
|
|
20230913,130400,348455012,947,947,947,947,18
|
|
20230913,130300,348437966,947,947,947,947,14
|
|
20230913,130200,348424708,946,947,947,946,444
|
|
20230913,130100,348004482,947,947,947,947,0
|
|
20230913,130000,348004482,947,947,947,947,34
|
|
20230913,125900,347972284,947,947,947,947,37
|
|
20230913,125800,347937245,946,946,946,946,0
|
|
20230913,125700,347937245,946,948,948,946,1214
|
|
20230913,125600,346788462,948,948,948,948,10
|
|
20230913,125500,346778982,947,947,947,947,0
|
|
20230913,125400,346778982,947,952,953,947,447
|
|
20230913,125300,346353348,955,955,955,955,10
|
|
20230913,125200,346343798,956,956,956,956,1
|
|
20230913,125100,346342842,945,945,945,945,0
|
|
20230913,125000,346342842,945,946,946,945,4835
|
|
20230913,124900,341771530,946,951,951,946,1302
|
|
20230913,124800,340535403,951,952,952,951,1003
|
|
20230913,124700,339581504,951,956,956,951,8000
|
|
20230913,124600,331965912,957,958,958,957,407
|
|
20230913,124500,331576337,959,959,959,959,70
|
|
20230913,124400,331509207,960,959,960,959,13
|
|
20230913,124300,331496730,959,961,961,959,33
|
|
20230913,124200,331465047,961,963,969,961,1207
|
|
20230913,124100,330300677,964,963,964,958,324
|
|
20230913,124000,329988792,963,963,963,963,130
|
|
20230913,123900,329863602,963,961,963,961,300
|
|
20230913,123800,329574979,961,957,961,957,1350
|
|
20230913,123700,328278990,956,955,956,955,481
|
|
20230913,123600,327819580,952,952,955,952,735
|
|
20230913,123500,327118235,952,951,955,951,3353
|
|
20230913,123400,323929032,947,947,948,947,214
|
|
20230913,123300,323726369,947,950,950,947,129
|
|
20230913,123200,323604026,950,950,950,950,6
|
|
20230913,123100,323598326,954,952,954,952,1000
|
|
20230913,123000,322644526,954,954,954,954,0
|
|
20230913,122900,322644526,954,954,954,954,0
|
|
20230913,122800,322644526,954,954,954,954,0
|
|
20230913,122700,322644526,954,954,954,954,0
|
|
20230913,122600,322644526,954,954,954,954,10
|
|
20230913,122500,322634986,949,949,949,949,10
|
|
20230913,122400,322625496,955,955,955,955,0
|
|
20230913,122300,322625496,955,955,955,955,0
|
|
20230913,122200,322625496,955,952,955,950,304
|
|
20230913,122100,322335866,952,952,952,952,0
|
|
20230913,122000,322335866,952,952,952,952,0
|
|
20230913,121900,322335866,952,954,954,952,331
|
|
20230913,121800,322020154,954,949,954,949,312
|
|
20230913,121700,321722874,948,948,948,948,20
|
|
20230913,121600,321703914,948,949,949,948,114
|
|
20230913,121500,321595812,950,950,950,950,0
|
|
20230913,121400,321595812,950,950,950,950,0
|
|
20230913,121300,321595812,950,951,951,950,32
|
|
20230913,121200,321565410,950,950,950,950,2431
|
|
20230913,121100,319255960,950,947,950,947,4240
|
|
20230913,121000,315236438,945,945,945,945,2
|
|
20230913,120900,315234548,943,943,943,943,3000
|
|
20230913,120800,312405548,943,943,943,943,0
|
|
20230913,120700,312405548,943,943,943,943,2001
|
|
20230913,120600,310518605,943,943,943,943,0
|
|
20230913,120500,310518605,943,943,943,943,0
|
|
20230913,120400,310518605,943,943,943,943,0
|
|
20230913,120300,310518605,943,943,943,943,0
|
|
20230913,120200,310518605,943,947,947,943,101
|
|
20230913,120100,310422962,943,943,943,943,0
|
|
20230913,120000,310422962,943,943,943,943,512
|
|
20230913,115900,309940146,943,943,943,943,36
|
|
20230913,115800,309906198,942,942,942,942,50
|
|
20230913,115700,309859098,942,942,942,942,365
|
|
20230913,115600,309515268,941,941,941,941,0
|
|
20230913,115500,309515268,941,943,943,941,5100
|
|
20230913,115400,304714684,943,943,943,943,6
|
|
20230913,115300,304709026,943,943,943,943,1852
|
|
20230913,115200,302962590,942,942,942,942,2174
|
|
20230913,115100,300914682,942,943,943,942,22
|
|
20230913,115000,300893940,943,943,943,943,100
|
|
20230913,114900,300799640,943,943,943,943,0
|
|
20230913,114800,300799640,943,943,943,943,0
|
|
20230913,114700,300799640,943,943,943,943,5
|
|
20230913,114600,300794925,943,947,947,942,12074
|
|
20230913,114500,289412012,947,947,947,947,51
|
|
20230913,114400,289363715,947,947,947,947,94
|
|
20230913,114300,289274697,947,947,947,947,20
|
|
20230913,114200,289255757,947,947,947,947,50
|
|
20230913,114100,289208407,947,947,947,947,20
|
|
20230913,114000,289189467,947,947,948,947,189
|
|
20230913,113900,289010384,948,948,948,948,210
|
|
20230913,113800,288811304,947,947,948,947,120
|
|
20230913,113700,288697614,947,946,947,946,960
|
|
20230913,113600,287788544,946,944,947,944,1035
|
|
20230913,113500,286808444,944,944,944,944,15
|
|
20230913,113400,286794284,944,944,944,944,10
|
|
20230913,113300,286784844,944,944,947,944,112
|
|
20230913,113200,286678816,944,946,948,944,4224
|
|
20230913,113100,282675004,946,942,948,942,4517
|
|
20230913,113000,278409477,942,942,942,942,10
|
|
20230913,112900,278400057,941,941,941,941,1
|
|
20230913,112800,278399116,941,941,941,940,1592
|
|
20230913,112700,276902339,942,945,945,942,2740
|
|
20230913,112600,274314905,946,946,946,946,30
|
|
20230913,112500,274286525,942,942,942,942,0
|
|
20230913,112400,274286525,942,942,942,942,100
|
|
20230913,112300,274192325,942,942,942,942,27
|
|
20230913,112200,274166891,942,942,942,942,0
|
|
20230913,112100,274166891,942,942,942,942,0
|
|
20230913,112000,274166891,942,942,942,942,1115
|
|
20230913,111900,273116561,942,942,942,942,30
|
|
20230913,111800,273088301,942,942,942,942,10
|
|
20230913,111700,273078881,941,941,941,941,0
|
|
20230913,111600,273078881,941,941,941,941,0
|
|
20230913,111500,273078881,941,941,941,941,0
|
|
20230913,111400,273078881,941,943,943,941,400
|
|
20230913,111300,272701971,944,946,946,944,138
|
|
20230913,111200,272571686,945,946,946,945,2130
|
|
20230913,111100,270558706,947,943,947,943,450
|
|
20230913,111000,270133975,943,943,943,943,170
|
|
20230913,110900,269973665,947,947,947,947,25
|
|
20230913,110800,269949990,948,947,948,947,104
|
|
20230913,110700,269851493,948,945,948,945,600
|
|
20230913,110600,269283923,945,943,945,943,2000
|
|
20230913,110500,267393988,944,940,944,940,1100
|
|
20230913,110400,266356411,940,940,940,940,0
|
|
20230913,110300,266356411,940,939,940,939,45
|
|
20230913,110200,266314146,939,935,939,935,500
|
|
20230913,110100,265846246,935,940,940,935,64
|
|
20230913,110000,265786156,940,940,940,940,0
|
|
20230913,105900,265786156,940,935,940,933,701
|
|
20230913,105800,265130954,941,935,941,935,788
|
|
20230913,105700,264391172,935,935,935,935,0
|
|
20230913,105600,264391172,935,935,935,935,100
|
|
20230913,105500,264297672,935,935,935,935,0
|
|
20230913,105400,264297672,935,935,935,935,62
|
|
20230913,105300,264239702,935,935,935,935,0
|
|
20230913,105200,264239702,935,935,935,935,775
|
|
20230913,105100,263515077,937,939,939,935,3094
|
|
20230913,105000,260615716,939,938,939,938,1287
|
|
20230913,104900,259408492,938,938,938,938,693
|
|
20230913,104800,258758458,944,944,944,944,8
|
|
20230913,104700,258750906,938,940,940,938,5440
|
|
20230913,104600,253638223,941,940,942,940,1783
|
|
20230913,104500,251960492,941,941,944,941,12180
|
|
20230913,104400,240498391,942,942,942,942,1000
|
|
20230913,104300,239556391,942,942,942,942,1959
|
|
20230913,104200,237711013,945,945,945,945,0
|
|
20230913,104100,237711013,945,943,945,942,2031
|
|
20230913,104000,235795759,942,942,942,942,258
|
|
20230913,103900,235552723,943,943,943,943,30
|
|
20230913,103800,235524433,941,944,944,941,7026
|
|
20230913,103700,228905487,944,948,948,944,19416
|
|
20230913,103600,210552858,948,950,950,948,7430
|
|
20230913,103500,203506915,950,951,951,949,4052
|
|
20230913,103400,199656773,951,951,952,950,3263
|
|
20230913,103300,196555810,951,951,951,951,0
|
|
20230913,103200,196555810,951,951,951,951,0
|
|
20230913,103100,196555810,951,951,954,951,320
|
|
20230913,103000,196251450,951,951,952,951,409
|
|
20230913,102900,195862490,951,954,954,951,1990
|
|
20230913,102800,193968542,955,955,955,955,130
|
|
20230913,102700,193844392,952,956,956,952,9395
|
|
20230913,102600,184879659,953,955,955,953,619
|
|
20230913,102500,184289413,957,955,958,954,523
|
|
20230913,102400,183789899,951,952,952,951,2000
|
|
20230913,102300,181887824,951,952,952,951,1000
|
|
20230913,102200,180936725,950,952,952,950,1077
|
|
20230913,102100,179912423,955,955,955,955,59
|
|
20230913,102000,179856078,956,954,956,954,100
|
|
20230913,101900,179760572,956,954,956,950,17707
|
|
20230913,101800,162890398,954,954,954,954,27
|
|
20230913,101700,162864640,953,953,953,953,150
|
|
20230913,101600,162721690,953,954,954,953,377
|
|
20230913,101500,162362199,954,957,958,954,184
|
|
20230913,101400,162186352,959,959,959,959,0
|
|
20230913,101300,162186352,959,953,959,953,266
|
|
20230913,101200,161932654,953,953,953,953,2929
|
|
20230913,101100,159141317,953,956,956,953,2263
|
|
20230913,101000,156984105,960,960,960,960,0
|
|
20230913,100900,156984105,960,958,960,958,100
|
|
20230913,100800,156888145,954,954,954,954,26
|
|
20230913,100700,156863341,954,954,954,954,100
|
|
20230913,100600,156767941,954,954,954,954,200
|
|
20230913,100500,156577141,954,954,954,954,8
|
|
20230913,100400,156569509,963,956,963,956,100
|
|
20230913,100300,156473299,956,956,956,956,820
|
|
20230913,100200,155689379,956,954,956,954,39
|
|
20230913,100100,155652115,956,955,956,954,690
|
|
20230913,100000,154993803,955,956,956,955,736
|
|
20230913,095900,154290913,956,959,959,956,120
|
|
20230913,095800,154175863,959,959,959,959,0
|
|
20230913,095700,154175863,959,957,959,957,50
|
|
20230913,095600,154127976,958,956,958,956,600
|
|
20230913,095500,153553232,954,957,958,954,514
|
|
20230913,095400,153061356,954,954,954,954,18
|
|
20230913,095300,153044184,954,956,956,954,10
|
|
20230913,095200,153034640,957,957,957,957,0
|
|
20230913,095100,153034640,957,957,957,957,10
|
|
20230913,095000,153025070,958,954,958,954,200
|
|
20230913,094900,152834114,954,954,954,954,439
|
|
20230913,094800,152415308,954,954,954,954,876
|
|
20230913,094700,151579604,954,954,954,954,3
|
|
20230913,094600,151576742,954,947,954,947,1001
|
|
20230913,094500,150628788,952,948,952,947,2305
|
|
20230913,094400,148444248,947,950,955,947,934
|
|
20230913,094300,147555623,955,955,955,943,5164
|
|
20230913,094200,142665331,955,955,955,953,381
|
|
20230913,094100,142301575,964,964,964,964,0
|
|
20230913,094000,142301575,964,964,964,960,9003
|
|
20230913,093900,133658686,966,966,966,966,3
|
|
20230913,093800,133655788,950,970,970,950,530
|
|
20230913,093700,133150260,970,970,970,970,7
|
|
20230913,093600,133143470,975,965,975,965,300
|
|
20230913,093500,132853265,965,965,966,965,62
|
|
20230913,093400,132793397,966,961,966,960,981
|
|
20230913,093300,131849684,961,961,961,961,10
|
|
20230913,093200,131840074,961,961,961,961,18
|
|
20230913,093100,131822776,961,959,961,959,1510
|
|
20230913,093000,130374682,961,959,965,959,1959
|
|
20230913,092900,128494916,959,950,959,950,4133
|
|
20230913,092800,124568458,950,947,950,947,1838
|
|
20230913,092700,122827842,947,947,947,947,300
|
|
20230913,092600,122543742,947,946,947,946,144
|
|
20230913,092500,122407508,947,947,947,947,21
|
|
20230913,092400,122387621,941,941,948,940,3807
|
|
20230913,092300,118805105,941,949,949,941,12827
|
|
20230913,092200,106662649,949,954,954,948,7091
|
|
20230913,092100,99932687,955,956,956,949,21770
|
|
20230913,092000,79214902,955,955,955,953,11760
|
|
20230913,091900,67995010,955,959,959,955,17620
|
|
20230913,091800,51130670,959,959,959,958,4389
|
|
20230913,091700,46924408,959,958,959,957,1073
|
|
20230913,091600,45897494,958,959,959,957,3000
|
|
20230913,091500,43024267,961,957,961,957,1240
|
|
20230913,091400,41834637,957,961,961,957,1881
|
|
20230913,091300,40034322,961,958,961,958,3444
|
|
20230913,091200,36734232,959,965,965,958,2526
|
|
20230913,091100,34311060,960,963,967,960,4073
|
|
20230913,091000,30389606,963,962,963,961,852
|
|
20230913,090900,29570568,961,967,967,961,3519
|
|
20230913,090800,26183947,975,974,975,974,1236
|
|
20230913,090700,24979951,974,964,974,964,280
|
|
20230913,090600,24709744,964,960,964,960,912
|
|
20230913,090500,23833753,959,958,962,958,3538
|
|
20230913,090400,20442041,959,956,959,955,1648
|
|
20230913,090300,18865663,959,965,965,955,897
|
|
20230913,090200,18004078,965,955,965,954,3909
|
|
20230913,090100,14272586,954,955,961,952,4637
|
|
20230913,090000,9842841,955,967,967,955,10107
|