604 lines
27 KiB
CSV
604 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190100,318732818,1001,1001,1001,1001,12294
|
|
20230810,190000,318732818,1001,1001,1001,1001,0
|
|
20230810,185900,318732818,1001,1001,1001,1001,0
|
|
20230810,185800,318732818,1001,1001,1001,1001,0
|
|
20230810,185700,318732818,1001,1001,1001,1001,0
|
|
20230810,185600,318732818,1001,1001,1001,1001,0
|
|
20230810,185500,318732818,1001,1001,1001,1001,0
|
|
20230810,185400,318732818,1001,1001,1001,1001,0
|
|
20230810,185300,318732818,1001,1001,1001,1001,0
|
|
20230810,185200,318732818,1001,1001,1001,1001,0
|
|
20230810,185100,318732818,1001,1001,1001,1001,0
|
|
20230810,185000,318732818,1001,1001,1001,1001,0
|
|
20230810,184900,318732818,1001,1001,1001,1001,0
|
|
20230810,184800,318732818,1001,1001,1001,1001,0
|
|
20230810,184700,318732818,1001,1001,1001,1001,0
|
|
20230810,184600,318732818,1001,1001,1001,1001,0
|
|
20230810,184500,318732818,1001,1001,1001,1001,0
|
|
20230810,184400,318732818,1001,1001,1001,1001,0
|
|
20230810,184300,318732818,1001,1001,1001,1001,0
|
|
20230810,184200,318732818,1001,1001,1001,1001,0
|
|
20230810,184100,318732818,1001,1001,1001,1001,0
|
|
20230810,184000,318732818,1001,1001,1001,1001,0
|
|
20230810,183900,318732818,1001,1001,1001,1001,0
|
|
20230810,183800,318732818,1001,1001,1001,1001,0
|
|
20230810,183700,318732818,1001,1001,1001,1001,0
|
|
20230810,183600,318732818,1001,1001,1001,1001,0
|
|
20230810,183500,318732818,1001,1001,1001,1001,0
|
|
20230810,183400,318732818,1001,1001,1001,1001,0
|
|
20230810,183300,318732818,1001,1001,1001,1001,0
|
|
20230810,183200,318732818,1001,1001,1001,1001,0
|
|
20230810,183100,318732818,1001,1001,1001,1001,12294
|
|
20230810,183000,318732818,1001,1001,1001,1001,0
|
|
20230810,182900,318732818,1001,1001,1001,1001,0
|
|
20230810,182800,318732818,1001,1001,1001,1001,0
|
|
20230810,182700,318732818,1001,1001,1001,1001,0
|
|
20230810,182600,318732818,1001,1001,1001,1001,0
|
|
20230810,182500,318732818,1001,1001,1001,1001,0
|
|
20230810,182400,318732818,1001,1001,1001,1001,0
|
|
20230810,182300,318732818,1001,1001,1001,1001,0
|
|
20230810,182200,318732818,1001,1001,1001,1001,0
|
|
20230810,182100,318732818,1001,1001,1001,1001,0
|
|
20230810,182000,318732818,1001,1001,1001,1001,0
|
|
20230810,181900,318732818,1001,1001,1001,1001,0
|
|
20230810,181800,318732818,1001,1001,1001,1001,0
|
|
20230810,181700,318732818,1001,1001,1001,1001,0
|
|
20230810,181600,318732818,1001,1001,1001,1001,0
|
|
20230810,181500,318732818,1001,1001,1001,1001,0
|
|
20230810,181400,318732818,1001,1001,1001,1001,0
|
|
20230810,181300,318732818,1001,1001,1001,1001,0
|
|
20230810,181200,318732818,1001,1001,1001,1001,0
|
|
20230810,181100,318732818,1001,1001,1001,1001,0
|
|
20230810,181000,318732818,1001,1001,1001,1001,0
|
|
20230810,180900,318732818,1001,1001,1001,1001,0
|
|
20230810,180800,318732818,1001,1001,1001,1001,0
|
|
20230810,180700,318732818,1001,1001,1001,1001,0
|
|
20230810,180600,318732818,1001,1001,1001,1001,0
|
|
20230810,180500,318732818,1001,1001,1001,1001,0
|
|
20230810,180400,318732818,1001,1001,1001,1001,0
|
|
20230810,180300,318732818,1001,1001,1001,1001,0
|
|
20230810,180200,318732818,1001,1001,1001,1001,0
|
|
20230810,180100,318732818,1001,1001,1001,1001,12294
|
|
20230810,180000,318732818,1001,1001,1001,1001,0
|
|
20230810,175900,318732818,1001,1001,1001,1001,0
|
|
20230810,175800,318732818,1001,1001,1001,1001,0
|
|
20230810,175700,318732818,1001,1001,1001,1001,0
|
|
20230810,175600,318732818,1001,1001,1001,1001,0
|
|
20230810,175500,318732818,1001,1001,1001,1001,0
|
|
20230810,175400,318732818,1001,1001,1001,1001,0
|
|
20230810,175300,318732818,1001,1001,1001,1001,0
|
|
20230810,175200,318732818,1001,1001,1001,1001,0
|
|
20230810,175100,318732818,1001,1001,1001,1001,0
|
|
20230810,175000,318732818,1001,1001,1001,1001,0
|
|
20230810,174900,318732818,1001,1001,1001,1001,0
|
|
20230810,174800,318732818,1001,1001,1001,1001,0
|
|
20230810,174700,318732818,1001,1001,1001,1001,0
|
|
20230810,174600,318732818,1001,1001,1001,1001,0
|
|
20230810,174500,318732818,1001,1001,1001,1001,0
|
|
20230810,174400,318732818,1001,1001,1001,1001,0
|
|
20230810,174300,318732818,1001,1001,1001,1001,0
|
|
20230810,174200,318732818,1001,1001,1001,1001,0
|
|
20230810,174100,318732818,1001,1001,1001,1001,0
|
|
20230810,174000,318732818,1001,1001,1001,1001,0
|
|
20230810,173900,318732818,1001,1001,1001,1001,0
|
|
20230810,173800,318732818,1001,1001,1001,1001,0
|
|
20230810,173700,318732818,1001,1001,1001,1001,0
|
|
20230810,173600,318732818,1001,1001,1001,1001,0
|
|
20230810,173500,318732818,1001,1001,1001,1001,0
|
|
20230810,173400,318732818,1001,1001,1001,1001,0
|
|
20230810,173300,318732818,1001,1001,1001,1001,0
|
|
20230810,173200,318732818,1001,1001,1001,1001,0
|
|
20230810,173100,318732818,1001,1001,1001,1001,12294
|
|
20230810,173000,318732818,1001,1001,1001,1001,0
|
|
20230810,172900,318732818,1001,1001,1001,1001,0
|
|
20230810,172800,318732818,1001,1001,1001,1001,0
|
|
20230810,172700,318732818,1001,1001,1001,1001,0
|
|
20230810,172600,318732818,1001,1001,1001,1001,0
|
|
20230810,172500,318732818,1001,1001,1001,1001,0
|
|
20230810,172400,318732818,1001,1001,1001,1001,0
|
|
20230810,172300,318732818,1001,1001,1001,1001,0
|
|
20230810,172200,318732818,1001,1001,1001,1001,0
|
|
20230810,172100,318732818,1001,1001,1001,1001,0
|
|
20230810,172000,318732818,1001,1001,1001,1001,0
|
|
20230810,171900,318732818,1001,1001,1001,1001,0
|
|
20230810,171800,318732818,1001,1001,1001,1001,0
|
|
20230810,171700,318732818,1001,1001,1001,1001,0
|
|
20230810,171600,318732818,1001,1001,1001,1001,0
|
|
20230810,171500,318732818,1001,1001,1001,1001,0
|
|
20230810,171400,318732818,1001,1001,1001,1001,0
|
|
20230810,171300,318732818,1001,1001,1001,1001,0
|
|
20230810,171200,318732818,1001,1001,1001,1001,0
|
|
20230810,171100,318732818,1001,1001,1001,1001,0
|
|
20230810,171000,318732818,1001,1001,1001,1001,0
|
|
20230810,170900,318732818,1001,1001,1001,1001,0
|
|
20230810,170800,318732818,1001,1001,1001,1001,0
|
|
20230810,170700,318732818,1001,1001,1001,1001,0
|
|
20230810,170600,318732818,1001,1001,1001,1001,0
|
|
20230810,170500,318732818,1001,1001,1001,1001,0
|
|
20230810,170400,318732818,1001,1001,1001,1001,0
|
|
20230810,170300,318732818,1001,1001,1001,1001,0
|
|
20230810,170200,318732818,1001,1001,1001,1001,0
|
|
20230810,170100,318732818,1001,1001,1001,1001,12294
|
|
20230810,170000,318732818,1001,1001,1001,1001,0
|
|
20230810,165900,318732818,1001,1001,1001,1001,0
|
|
20230810,165800,318732818,1001,1001,1001,1001,0
|
|
20230810,165700,318732818,1001,1001,1001,1001,0
|
|
20230810,165600,318732818,1001,1001,1001,1001,0
|
|
20230810,165500,318732818,1001,1001,1001,1001,0
|
|
20230810,165400,318732818,1001,1001,1001,1001,0
|
|
20230810,165300,318732818,1001,1001,1001,1001,0
|
|
20230810,165200,318732818,1001,1001,1001,1001,0
|
|
20230810,165100,318732818,1001,1001,1001,1001,0
|
|
20230810,165000,318732818,1001,1001,1001,1001,0
|
|
20230810,164900,318732818,1001,1001,1001,1001,0
|
|
20230810,164800,318732818,1001,1001,1001,1001,0
|
|
20230810,164700,318732818,1001,1001,1001,1001,0
|
|
20230810,164600,318732818,1001,1001,1001,1001,0
|
|
20230810,164500,318732818,1001,1001,1001,1001,0
|
|
20230810,164400,318732818,1001,1001,1001,1001,0
|
|
20230810,164300,318732818,1001,1001,1001,1001,0
|
|
20230810,164200,318732818,1001,1001,1001,1001,0
|
|
20230810,164100,318732818,1001,1001,1001,1001,0
|
|
20230810,164000,318732818,1001,1001,1001,1001,0
|
|
20230810,163900,318732818,1001,1001,1001,1001,0
|
|
20230810,163800,318732818,1001,1001,1001,1001,0
|
|
20230810,163700,318732818,1001,1001,1001,1001,0
|
|
20230810,163600,318732818,1001,1001,1001,1001,0
|
|
20230810,163500,318732818,1001,1001,1001,1001,0
|
|
20230810,163400,318732818,1001,1001,1001,1001,0
|
|
20230810,163300,318732818,1001,1001,1001,1001,0
|
|
20230810,163200,318732818,1001,1001,1001,1001,0
|
|
20230810,163100,318732818,1001,1001,1001,1001,12294
|
|
20230810,163000,318732818,1001,1001,1001,1001,0
|
|
20230810,162900,318732818,1001,1001,1001,1001,0
|
|
20230810,162800,318732818,1001,1001,1001,1001,0
|
|
20230810,162700,318732818,1001,1001,1001,1001,0
|
|
20230810,162600,318732818,1001,1001,1001,1001,0
|
|
20230810,162500,318732818,1001,1001,1001,1001,0
|
|
20230810,162400,318732818,1001,1001,1001,1001,0
|
|
20230810,162300,318732818,1001,1001,1001,1001,0
|
|
20230810,162200,318732818,1001,1001,1001,1001,0
|
|
20230810,162100,318732818,1001,1001,1001,1001,0
|
|
20230810,162000,318732818,1001,1001,1001,1001,0
|
|
20230810,161900,318732818,1001,1001,1001,1001,0
|
|
20230810,161800,318732818,1001,1001,1001,1001,0
|
|
20230810,161700,318732818,1001,1001,1001,1001,0
|
|
20230810,161600,318732818,1001,1001,1001,1001,0
|
|
20230810,161500,318732818,1001,1001,1001,1001,0
|
|
20230810,161400,318732818,1001,1001,1001,1001,0
|
|
20230810,161300,318732818,1001,1001,1001,1001,0
|
|
20230810,161200,318732818,1001,1001,1001,1001,0
|
|
20230810,161100,318732818,1001,1001,1001,1001,0
|
|
20230810,161000,318732818,1001,1001,1001,1001,0
|
|
20230810,160900,318732818,1001,1001,1001,1001,0
|
|
20230810,160800,318732818,1001,1001,1001,1001,0
|
|
20230810,160700,318732818,1001,1001,1001,1001,0
|
|
20230810,160600,318732818,1001,1001,1001,1001,0
|
|
20230810,160500,318732818,1001,1001,1001,1001,0
|
|
20230810,160400,318732818,1001,1001,1001,1001,0
|
|
20230810,160300,318732818,1001,1001,1001,1001,0
|
|
20230810,160200,318732818,1001,1001,1001,1001,0
|
|
20230810,160100,318732818,1001,1001,1001,1001,12294
|
|
20230810,160000,318732818,1001,1001,1001,1001,0
|
|
20230810,155900,318732818,1001,1001,1001,1001,0
|
|
20230810,155800,318732818,1001,1001,1001,1001,0
|
|
20230810,155700,318732818,1001,1001,1001,1001,0
|
|
20230810,155600,318732818,1001,1001,1001,1001,0
|
|
20230810,155500,318732818,1001,1001,1001,1001,0
|
|
20230810,155400,318732818,1001,1001,1001,1001,0
|
|
20230810,155300,318732818,1001,1001,1001,1001,0
|
|
20230810,155200,318732818,1001,1001,1001,1001,0
|
|
20230810,155100,318732818,1001,1001,1001,1001,0
|
|
20230810,155000,318732818,1001,1001,1001,1001,0
|
|
20230810,154900,318732818,1001,1001,1001,1001,0
|
|
20230810,154800,318732818,1001,1001,1001,1001,0
|
|
20230810,154700,318732818,1001,1001,1001,1001,0
|
|
20230810,154600,318732818,1001,1001,1001,1001,0
|
|
20230810,154500,318732818,1001,1001,1001,1001,0
|
|
20230810,154400,318732818,1001,1001,1001,1001,0
|
|
20230810,154300,318732818,1001,1001,1001,1001,0
|
|
20230810,154200,318732818,1001,1001,1001,1001,0
|
|
20230810,154100,318732818,1001,1001,1001,1001,0
|
|
20230810,154000,318732818,1001,1001,1001,1001,0
|
|
20230810,153900,318732818,1001,1001,1001,1001,0
|
|
20230810,153800,318732818,1001,1001,1001,1001,0
|
|
20230810,153700,318732818,1001,1001,1001,1001,0
|
|
20230810,153600,318732818,1001,1001,1001,1001,0
|
|
20230810,153500,318732818,1001,1001,1001,1001,0
|
|
20230810,153400,318732818,1001,1001,1001,1001,0
|
|
20230810,153300,318732818,1001,1001,1001,1001,0
|
|
20230810,153200,318732818,1001,1001,1001,1001,0
|
|
20230810,153100,318732818,1001,1001,1001,1001,12294
|
|
20230810,153000,318732818,1001,1001,1001,1001,12294
|
|
20230810,152900,306426524,1003,1003,1003,1003,0
|
|
20230810,152800,306426524,1003,1003,1003,1003,0
|
|
20230810,152700,306426524,1003,1003,1003,1003,0
|
|
20230810,152600,306426524,1003,1003,1003,1003,0
|
|
20230810,152500,306426524,1003,1003,1003,1003,0
|
|
20230810,152400,306426524,1003,1003,1003,1003,0
|
|
20230810,152300,306426524,1003,1003,1003,1003,0
|
|
20230810,152200,306426524,1003,1003,1003,1003,0
|
|
20230810,152100,306426524,1003,1003,1003,1003,0
|
|
20230810,152000,306426524,1003,1003,1003,1003,0
|
|
20230810,151900,306426524,1003,1003,1004,1002,1407
|
|
20230810,151800,305014709,1003,1004,1004,1003,51
|
|
20230810,151700,304963555,1005,1006,1006,1000,6372
|
|
20230810,151600,298571713,1006,1003,1006,1003,25325
|
|
20230810,151500,273132423,1002,1002,1002,1000,10218
|
|
20230810,151400,262894239,1001,1000,1002,999,13123
|
|
20230810,151300,249760545,1000,998,1000,998,9013
|
|
20230810,151200,240757416,998,998,998,998,2195
|
|
20230810,151100,238566806,998,998,998,994,891
|
|
20230810,151000,237678020,998,998,998,998,645
|
|
20230810,150900,237034310,998,998,998,998,136
|
|
20230810,150800,236898582,998,999,1000,998,5722
|
|
20230810,150700,231182212,1000,998,1000,998,16048
|
|
20230810,150600,215153970,998,998,998,995,225
|
|
20230810,150500,214929423,998,997,999,996,27265
|
|
20230810,150400,187705980,996,998,998,996,5089
|
|
20230810,150300,182637179,998,997,998,997,3883
|
|
20230810,150200,178765337,996,996,996,996,3254
|
|
20230810,150100,175524353,996,996,996,996,145
|
|
20230810,150000,175379933,996,996,996,996,215
|
|
20230810,145900,175165793,996,996,996,994,2521
|
|
20230810,145800,172658708,995,996,996,994,211
|
|
20230810,145700,172448602,996,996,996,996,136
|
|
20230810,145600,172313146,996,996,996,995,361
|
|
20230810,145500,171953804,996,996,996,996,68
|
|
20230810,145400,171886076,996,996,996,996,215
|
|
20230810,145300,171671936,996,996,996,996,145
|
|
20230810,145200,171527516,996,995,996,995,91
|
|
20230810,145100,171436969,995,996,996,995,360
|
|
20230810,145000,171078623,996,995,996,995,1157
|
|
20230810,144900,169927406,996,995,996,995,249
|
|
20230810,144800,169679649,996,996,996,996,214
|
|
20230810,144700,169466505,996,996,996,996,68
|
|
20230810,144600,169398777,996,995,996,995,1189
|
|
20230810,144500,168215575,996,996,996,995,239
|
|
20230810,144400,167977631,996,996,996,995,196
|
|
20230810,144300,167782465,996,996,996,996,147
|
|
20230810,144200,167636053,996,995,996,994,236
|
|
20230810,144100,167401156,996,997,997,996,638
|
|
20230810,144000,166765639,997,996,997,996,209
|
|
20230810,143900,166557385,997,996,997,994,924
|
|
20230810,143800,165637371,996,996,997,996,206
|
|
20230810,143700,165432192,996,996,996,995,574
|
|
20230810,143600,164860988,996,994,996,994,16422
|
|
20230810,143500,148524710,994,994,994,994,110
|
|
20230810,143400,148415370,994,994,994,994,188
|
|
20230810,143300,148228498,994,994,994,994,235
|
|
20230810,143200,147994908,994,994,994,994,172
|
|
20230810,143100,147823940,994,994,994,994,160
|
|
20230810,143000,147664900,994,994,994,994,137
|
|
20230810,142900,147528722,994,994,994,994,621
|
|
20230810,142800,146911448,994,994,994,994,0
|
|
20230810,142700,146911448,994,993,994,993,1254
|
|
20230810,142600,145666010,993,994,994,993,642
|
|
20230810,142500,145028289,994,994,994,994,68
|
|
20230810,142400,144960697,994,994,994,994,146
|
|
20230810,142300,144815573,993,994,994,993,190
|
|
20230810,142200,144626767,993,993,993,993,161
|
|
20230810,142100,144466894,993,993,993,993,367
|
|
20230810,142000,144102463,993,992,993,992,181
|
|
20230810,141900,143922732,992,994,994,992,154
|
|
20230810,141800,143769750,994,994,994,994,68
|
|
20230810,141700,143702158,994,994,994,994,214
|
|
20230810,141600,143489442,994,994,994,994,146
|
|
20230810,141500,143344318,993,993,993,993,69
|
|
20230810,141400,143275801,993,994,994,993,610
|
|
20230810,141300,142669858,993,994,994,993,169
|
|
20230810,141200,142501972,993,993,993,993,94
|
|
20230810,141100,142408630,993,993,994,993,260
|
|
20230810,141000,142150313,993,993,993,993,173
|
|
20230810,140900,141978524,993,993,993,993,146
|
|
20230810,140800,141833546,993,993,993,993,139
|
|
20230810,140700,141695519,993,994,994,993,310
|
|
20230810,140600,141387620,994,994,994,994,146
|
|
20230810,140500,141242496,994,993,994,993,138
|
|
20230810,140400,141105326,993,993,994,993,205
|
|
20230810,140300,140901606,993,994,994,993,229
|
|
20230810,140200,140674121,994,993,994,993,253
|
|
20230810,140100,140422677,993,994,994,993,159
|
|
20230810,140000,140264644,994,994,994,994,68
|
|
20230810,135900,140197052,993,992,993,992,116
|
|
20230810,135800,140081912,992,994,994,992,219
|
|
20230810,135700,139864526,994,994,994,994,147
|
|
20230810,135600,139718408,994,994,994,994,214
|
|
20230810,135500,139505692,994,994,994,994,816
|
|
20230810,135400,138694588,995,995,995,995,145
|
|
20230810,135300,138550313,995,995,995,995,437
|
|
20230810,135200,138115498,994,994,994,994,621
|
|
20230810,135100,137498224,994,994,994,994,2147
|
|
20230810,135000,135364106,994,994,994,994,136
|
|
20230810,134900,135228922,993,994,994,993,169
|
|
20230810,134800,135060939,994,994,994,994,73
|
|
20230810,134700,134988377,994,994,994,994,215
|
|
20230810,134600,134774667,994,994,994,994,214
|
|
20230810,134500,134561951,994,994,994,994,0
|
|
20230810,134400,134561951,994,992,994,992,221
|
|
20230810,134300,134342583,992,992,992,992,141
|
|
20230810,134200,134202711,992,992,992,992,77
|
|
20230810,134100,134126327,992,994,994,992,198
|
|
20230810,134000,133929775,994,993,994,991,1015
|
|
20230810,133900,132922647,994,994,994,994,1098
|
|
20230810,133800,131831235,994,993,994,993,5138
|
|
20230810,133700,126724276,993,993,993,993,214
|
|
20230810,133600,126511774,993,993,993,993,68
|
|
20230810,133500,126444250,993,993,993,993,146
|
|
20230810,133400,126299272,993,993,993,993,215
|
|
20230810,133300,126085777,992,992,992,992,112
|
|
20230810,133200,125974673,992,992,992,992,209
|
|
20230810,133100,125767345,992,993,993,992,348
|
|
20230810,133000,125422061,993,993,993,993,197
|
|
20230810,132900,125226440,993,993,993,993,168
|
|
20230810,132800,125059616,993,993,993,993,137
|
|
20230810,132700,124923575,993,993,993,993,145
|
|
20230810,132600,124779590,993,993,993,993,68
|
|
20230810,132500,124712066,993,993,993,993,216
|
|
20230810,132400,124497578,993,993,993,993,146
|
|
20230810,132300,124352600,993,993,993,991,3298
|
|
20230810,132200,121083686,994,993,994,993,1765
|
|
20230810,132100,119330905,993,993,993,993,68
|
|
20230810,132000,119263381,993,991,993,991,196
|
|
20230810,131900,119068803,993,991,993,991,2140
|
|
20230810,131800,116947783,993,992,993,991,6176
|
|
20230810,131700,110824530,992,991,992,991,1672
|
|
20230810,131600,109167500,991,991,991,991,236
|
|
20230810,131500,108933624,991,991,991,991,214
|
|
20230810,131400,108721550,990,991,991,990,179
|
|
20230810,131300,108544262,991,991,991,991,137
|
|
20230810,131200,108408495,991,991,991,991,137
|
|
20230810,131100,108272728,987,989,989,987,1558
|
|
20230810,131000,106731980,991,991,991,991,207
|
|
20230810,130900,106526843,991,991,991,991,195
|
|
20230810,130800,106333598,991,989,991,989,168
|
|
20230810,130700,106167310,991,991,991,991,205
|
|
20230810,130600,105964155,991,991,991,991,145
|
|
20230810,130500,105820460,991,989,991,989,4860
|
|
20230810,130400,101011408,988,989,989,988,168
|
|
20230810,130300,100845356,988,988,988,988,192
|
|
20230810,130200,100655660,988,988,988,988,1132
|
|
20230810,130100,99537244,988,988,988,987,272
|
|
20230810,130000,99268571,987,988,988,987,1318
|
|
20230810,125900,97967487,988,988,988,988,70
|
|
20230810,125800,97898327,988,987,988,987,263
|
|
20230810,125700,97638678,987,987,987,987,179
|
|
20230810,125600,97462005,987,987,987,987,178
|
|
20230810,125500,97286319,987,987,987,987,279
|
|
20230810,125400,97010946,987,987,987,987,227
|
|
20230810,125300,96786897,987,987,987,987,111
|
|
20230810,125200,96677340,987,987,987,987,178
|
|
20230810,125100,96501654,987,987,987,987,246
|
|
20230810,125000,96258852,987,987,987,987,89
|
|
20230810,124900,96171009,987,987,987,987,180
|
|
20230810,124800,95993349,987,987,987,987,210
|
|
20230810,124700,95786079,987,987,987,987,142
|
|
20230810,124600,95645925,987,987,987,987,42
|
|
20230810,124500,95604471,987,987,987,987,21
|
|
20230810,124400,95583744,987,987,987,987,42
|
|
20230810,124300,95542290,987,987,987,987,42
|
|
20230810,124200,95500836,987,987,987,986,42
|
|
20230810,124100,95459383,987,987,987,987,42
|
|
20230810,124000,95417929,987,987,987,987,11
|
|
20230810,123900,95407072,987,987,987,987,0
|
|
20230810,123800,95407072,987,987,987,987,0
|
|
20230810,123700,95407072,987,987,987,987,2
|
|
20230810,123600,95405098,986,986,986,986,100
|
|
20230810,123500,95306498,986,986,986,986,99
|
|
20230810,123400,95208884,986,985,986,985,43
|
|
20230810,123300,95166487,986,986,986,986,42
|
|
20230810,123200,95125075,986,986,986,986,42
|
|
20230810,123100,95083663,986,986,986,986,21
|
|
20230810,123000,95062957,986,986,986,986,42
|
|
20230810,122900,95021545,986,986,986,986,42
|
|
20230810,122800,94980133,986,986,986,986,0
|
|
20230810,122700,94980133,986,986,986,986,0
|
|
20230810,122600,94980133,986,986,986,986,0
|
|
20230810,122500,94980133,986,986,986,986,21
|
|
20230810,122400,94959427,986,986,986,986,194
|
|
20230810,122300,94768143,987,987,987,987,0
|
|
20230810,122200,94768143,987,985,987,985,202
|
|
20230810,122100,94569169,987,987,987,987,0
|
|
20230810,122000,94569169,987,987,987,987,2
|
|
20230810,121900,94567195,986,986,986,986,220
|
|
20230810,121800,94350275,987,985,987,985,202
|
|
20230810,121700,94151301,987,987,987,987,500
|
|
20230810,121600,93657801,987,987,987,987,0
|
|
20230810,121500,93657801,987,987,987,987,0
|
|
20230810,121400,93657801,987,986,987,986,479
|
|
20230810,121300,93185505,987,986,987,986,672
|
|
20230810,121200,92522911,986,983,986,982,27779
|
|
20230810,121100,65205357,983,983,983,983,0
|
|
20230810,121000,65205357,983,983,983,983,0
|
|
20230810,120900,65205357,983,983,983,983,0
|
|
20230810,120800,65205357,983,983,983,983,0
|
|
20230810,120700,65205357,983,981,983,981,6100
|
|
20230810,120600,59220280,981,981,981,981,44
|
|
20230810,120500,59177116,981,981,981,981,0
|
|
20230810,120400,59177116,981,981,981,981,0
|
|
20230810,120300,59177116,981,981,981,981,0
|
|
20230810,120200,59177116,981,981,981,981,11
|
|
20230810,120100,59166325,981,981,981,981,22
|
|
20230810,120000,59144743,981,981,981,981,0
|
|
20230810,115900,59144743,981,981,981,981,0
|
|
20230810,115800,59144743,981,981,981,981,0
|
|
20230810,115700,59144743,981,981,981,981,0
|
|
20230810,115600,59144743,981,981,981,981,94
|
|
20230810,115500,59052529,981,981,981,981,0
|
|
20230810,115400,59052529,981,981,981,981,16
|
|
20230810,115300,59036833,981,981,981,981,134
|
|
20230810,115200,58905379,981,981,981,981,1
|
|
20230810,115100,58904398,981,981,981,981,330
|
|
20230810,115000,58580668,982,982,982,982,6
|
|
20230810,114900,58574776,982,982,982,982,0
|
|
20230810,114800,58574776,982,982,982,982,22
|
|
20230810,114700,58553172,982,982,982,982,20
|
|
20230810,114600,58533532,982,982,982,982,0
|
|
20230810,114500,58533532,982,982,982,982,0
|
|
20230810,114400,58533532,982,982,982,982,0
|
|
20230810,114300,58533532,982,982,982,982,0
|
|
20230810,114200,58533532,982,982,982,982,110
|
|
20230810,114100,58425512,982,982,982,982,0
|
|
20230810,114000,58425512,982,978,982,978,2
|
|
20230810,113900,58423552,982,982,982,982,265
|
|
20230810,113800,58163322,980,980,980,980,0
|
|
20230810,113700,58163322,980,983,983,980,3
|
|
20230810,113600,58160376,978,978,978,978,1
|
|
20230810,113500,58159398,983,983,983,983,0
|
|
20230810,113400,58159398,983,983,983,983,0
|
|
20230810,113300,58159398,983,983,983,983,200
|
|
20230810,113200,57962798,983,983,983,983,0
|
|
20230810,113100,57962798,983,983,983,983,0
|
|
20230810,113000,57962798,983,983,983,983,0
|
|
20230810,112900,57962798,983,983,983,983,30
|
|
20230810,112800,57933308,983,983,983,983,0
|
|
20230810,112700,57933308,983,983,983,983,9
|
|
20230810,112600,57924461,983,983,983,983,0
|
|
20230810,112500,57924461,983,983,983,983,0
|
|
20230810,112400,57924461,983,983,983,983,0
|
|
20230810,112300,57924461,983,983,983,983,0
|
|
20230810,112200,57924461,983,983,983,983,0
|
|
20230810,112100,57924461,983,983,983,983,0
|
|
20230810,112000,57924461,983,983,983,983,0
|
|
20230810,111900,57924461,983,983,983,983,2
|
|
20230810,111800,57922495,982,982,983,977,5702
|
|
20230810,111700,52334058,983,982,983,982,1977
|
|
20230810,111600,50392642,982,982,982,982,1000
|
|
20230810,111500,49410642,982,982,982,982,0
|
|
20230810,111400,49410642,982,981,982,981,435
|
|
20230810,111300,48983905,982,982,982,982,0
|
|
20230810,111200,48983905,982,982,982,982,0
|
|
20230810,111100,48983905,982,982,982,982,0
|
|
20230810,111000,48983905,982,982,982,982,0
|
|
20230810,110900,48983905,982,982,982,982,0
|
|
20230810,110800,48983905,982,982,982,982,2
|
|
20230810,110700,48981941,980,980,980,980,1
|
|
20230810,110600,48980961,982,982,982,982,25
|
|
20230810,110500,48956411,982,982,982,982,0
|
|
20230810,110400,48956411,982,982,982,982,2000
|
|
20230810,110300,46992411,982,982,982,982,0
|
|
20230810,110200,46992411,982,982,982,979,3681
|
|
20230810,110100,43379076,982,982,982,982,2
|
|
20230810,110000,43377112,981,981,981,981,1339
|
|
20230810,105900,42063553,981,981,981,981,1
|
|
20230810,105800,42062572,981,981,981,981,0
|
|
20230810,105700,42062572,981,981,981,981,1000
|
|
20230810,105600,41081572,978,978,978,978,0
|
|
20230810,105500,41081572,978,978,978,978,1
|
|
20230810,105400,41080594,978,978,978,978,0
|
|
20230810,105300,41080594,978,978,978,978,0
|
|
20230810,105200,41080594,978,978,978,978,0
|
|
20230810,105100,41080594,978,978,978,978,1
|
|
20230810,105000,41079616,978,980,980,978,2000
|
|
20230810,104900,39122986,981,981,981,981,0
|
|
20230810,104800,39122986,981,981,981,981,0
|
|
20230810,104700,39122986,981,981,981,981,305
|
|
20230810,104600,38823781,981,978,981,978,52
|
|
20230810,104500,38772919,978,978,978,978,1
|
|
20230810,104400,38771941,978,978,978,978,0
|
|
20230810,104300,38771941,978,978,978,978,0
|
|
20230810,104200,38771941,978,978,978,978,0
|
|
20230810,104100,38771941,978,978,978,978,1000
|
|
20230810,104000,37793941,978,978,978,978,0
|
|
20230810,103900,37793941,978,978,978,978,0
|
|
20230810,103800,37793941,978,978,978,978,0
|
|
20230810,103700,37793941,978,978,978,978,0
|
|
20230810,103600,37793941,978,978,978,978,0
|
|
20230810,103500,37793941,978,978,978,978,1
|
|
20230810,103400,37792963,978,978,978,978,0
|
|
20230810,103300,37792963,978,978,978,978,1
|
|
20230810,103200,37791985,982,982,982,982,0
|
|
20230810,103100,37791985,982,982,982,982,0
|
|
20230810,103000,37791985,982,982,982,982,2
|
|
20230810,102900,37790021,978,978,978,978,347
|
|
20230810,102800,37450655,982,982,982,982,0
|
|
20230810,102700,37450655,982,982,982,982,0
|
|
20230810,102600,37450655,982,982,982,982,0
|
|
20230810,102500,37450655,982,982,982,982,0
|
|
20230810,102400,37450655,982,982,982,982,0
|
|
20230810,102300,37450655,982,981,982,981,1047
|
|
20230810,102200,36422544,981,978,981,978,1018
|
|
20230810,102100,35426934,977,977,977,977,0
|
|
20230810,102000,35426934,977,978,978,977,2215
|
|
20230810,101900,33260666,978,978,978,978,3420
|
|
20230810,101800,29915906,978,978,978,978,110
|
|
20230810,101700,29808326,978,978,978,978,0
|
|
20230810,101600,29808326,978,978,978,978,0
|
|
20230810,101500,29808326,978,978,978,978,0
|
|
20230810,101400,29808326,978,978,978,978,1
|
|
20230810,101300,29807348,978,981,982,978,1200
|
|
20230810,101200,28632995,981,981,981,981,0
|
|
20230810,101100,28632995,981,981,981,981,0
|
|
20230810,101000,28632995,981,981,981,981,0
|
|
20230810,100900,28632995,981,981,981,981,4
|
|
20230810,100800,28629071,981,981,981,981,0
|
|
20230810,100700,28629071,981,981,981,981,1000
|
|
20230810,100600,27648071,981,981,981,981,0
|
|
20230810,100500,27648071,981,981,981,981,0
|
|
20230810,100400,27648071,981,981,981,981,150
|
|
20230810,100300,27500921,981,981,981,981,0
|
|
20230810,100200,27500921,981,981,981,981,0
|
|
20230810,100100,27500921,981,981,981,981,0
|
|
20230810,100000,27500921,981,981,981,981,0
|
|
20230810,095900,27500921,981,981,981,981,0
|
|
20230810,095800,27500921,981,981,981,981,0
|
|
20230810,095700,27500921,981,981,981,981,0
|
|
20230810,095600,27500921,981,980,981,980,41
|
|
20230810,095500,27460701,976,976,976,976,0
|
|
20230810,095400,27460701,976,976,976,976,1
|
|
20230810,095300,27459725,982,982,982,982,0
|
|
20230810,095200,27459725,982,982,982,982,0
|
|
20230810,095100,27459725,982,982,982,982,10
|
|
20230810,095000,27449905,982,980,982,974,1004
|
|
20230810,094900,26469494,984,984,984,984,0
|
|
20230810,094800,26469494,984,978,985,977,11754
|
|
20230810,094700,14920361,977,977,977,977,0
|
|
20230810,094600,14920361,977,977,977,977,100
|
|
20230810,094500,14822661,978,978,978,978,50
|
|
20230810,094400,14773761,978,978,978,978,0
|
|
20230810,094300,14773761,978,978,978,978,0
|
|
20230810,094200,14773761,978,978,978,978,2
|
|
20230810,094100,14771805,977,977,977,977,0
|
|
20230810,094000,14771805,977,977,977,977,10
|
|
20230810,093900,14762035,977,975,977,975,1560
|
|
20230810,093800,13240877,974,974,974,974,4992
|
|
20230810,093700,8378669,974,974,974,974,10
|
|
20230810,093600,8368929,974,974,974,974,8
|
|
20230810,093500,8361137,974,974,974,974,14
|
|
20230810,093400,8347501,974,971,974,971,65
|
|
20230810,093300,8284316,972,972,972,972,0
|
|
20230810,093200,8284316,972,972,972,972,43
|
|
20230810,093100,8242520,972,972,972,972,26
|
|
20230810,093000,8217248,971,972,972,971,201
|
|
20230810,092900,8021877,973,973,973,973,0
|
|
20230810,092800,8021877,973,971,973,971,6875
|
|
20230810,092700,1346248,971,971,971,971,35
|
|
20230810,092600,1312263,970,970,970,970,843
|
|
20230810,092500,494553,970,970,970,970,0
|
|
20230810,092400,494553,970,971,971,970,27
|
|
20230810,092300,468338,971,971,971,971,23
|
|
20230810,092200,446005,971,971,971,971,0
|
|
20230810,092100,446005,971,971,971,971,2
|
|
20230810,092000,444063,971,971,971,971,0
|
|
20230810,091900,444063,971,971,971,971,2
|
|
20230810,091800,442121,971,971,971,971,0
|
|
20230810,091700,442121,971,971,971,971,42
|
|
20230810,091600,401339,971,971,971,971,1
|
|
20230810,091500,400368,972,972,972,972,1
|
|
20230810,091400,399396,973,973,973,973,2
|
|
20230810,091300,397450,973,973,973,973,1
|
|
20230810,091200,396477,974,974,974,974,1
|
|
20230810,091100,395503,974,974,974,974,11
|
|
20230810,091000,384789,975,975,975,975,0
|
|
20230810,090900,384789,975,975,975,975,0
|
|
20230810,090800,384789,975,975,975,975,59
|
|
20230810,090700,327264,975,975,975,975,0
|
|
20230810,090600,327264,975,975,975,975,0
|
|
20230810,090500,327264,975,975,975,975,0
|
|
20230810,090400,327264,975,975,975,975,0
|
|
20230810,090300,327264,975,976,976,975,2
|
|
20230810,090200,325313,970,970,970,970,1
|
|
20230810,090100,324343,970,971,971,970,274
|
|
20230810,090000,58560,976,976,976,976,8
|