605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190200,145498248,946,946,946,946,5146
|
|
20230825,190100,145498248,946,946,946,946,0
|
|
20230825,190000,145498248,946,946,946,946,0
|
|
20230825,185900,145498248,946,946,946,946,0
|
|
20230825,185800,145498248,946,946,946,946,0
|
|
20230825,185700,145498248,946,946,946,946,0
|
|
20230825,185600,145498248,946,946,946,946,0
|
|
20230825,185500,145498248,946,946,946,946,0
|
|
20230825,185400,145498248,946,946,946,946,0
|
|
20230825,185300,145498248,946,946,946,946,0
|
|
20230825,185200,145498248,946,946,946,946,0
|
|
20230825,185100,145498248,946,946,946,946,0
|
|
20230825,185000,145498248,946,946,946,946,0
|
|
20230825,184900,145498248,946,946,946,946,0
|
|
20230825,184800,145498248,946,946,946,946,0
|
|
20230825,184700,145498248,946,946,946,946,0
|
|
20230825,184600,145498248,946,946,946,946,0
|
|
20230825,184500,145498248,946,946,946,946,0
|
|
20230825,184400,145498248,946,946,946,946,0
|
|
20230825,184300,145498248,946,946,946,946,0
|
|
20230825,184200,145498248,946,946,946,946,0
|
|
20230825,184100,145498248,946,946,946,946,0
|
|
20230825,184000,145498248,946,946,946,946,0
|
|
20230825,183900,145498248,946,946,946,946,0
|
|
20230825,183800,145498248,946,946,946,946,0
|
|
20230825,183700,145498248,946,946,946,946,0
|
|
20230825,183600,145498248,946,946,946,946,0
|
|
20230825,183500,145498248,946,946,946,946,0
|
|
20230825,183400,145498248,946,946,946,946,0
|
|
20230825,183300,145498248,946,946,946,946,0
|
|
20230825,183200,145498248,946,946,946,946,5146
|
|
20230825,183100,145498248,946,946,946,946,0
|
|
20230825,183000,145498248,946,946,946,946,0
|
|
20230825,182900,145498248,946,946,946,946,0
|
|
20230825,182800,145498248,946,946,946,946,0
|
|
20230825,182700,145498248,946,946,946,946,0
|
|
20230825,182600,145498248,946,946,946,946,0
|
|
20230825,182500,145498248,946,946,946,946,0
|
|
20230825,182400,145498248,946,946,946,946,0
|
|
20230825,182300,145498248,946,946,946,946,0
|
|
20230825,182200,145498248,946,946,946,946,0
|
|
20230825,182100,145498248,946,946,946,946,0
|
|
20230825,182000,145498248,946,946,946,946,0
|
|
20230825,181900,145498248,946,946,946,946,0
|
|
20230825,181800,145498248,946,946,946,946,0
|
|
20230825,181700,145498248,946,946,946,946,0
|
|
20230825,181600,145498248,946,946,946,946,0
|
|
20230825,181500,145498248,946,946,946,946,0
|
|
20230825,181400,145498248,946,946,946,946,0
|
|
20230825,181300,145498248,946,946,946,946,0
|
|
20230825,181200,145498248,946,946,946,946,0
|
|
20230825,181100,145498248,946,946,946,946,0
|
|
20230825,181000,145498248,946,946,946,946,0
|
|
20230825,180900,145498248,946,946,946,946,0
|
|
20230825,180800,145498248,946,946,946,946,0
|
|
20230825,180700,145498248,946,946,946,946,0
|
|
20230825,180600,145498248,946,946,946,946,0
|
|
20230825,180500,145498248,946,946,946,946,0
|
|
20230825,180400,145498248,946,946,946,946,0
|
|
20230825,180300,145498248,946,946,946,946,0
|
|
20230825,180200,145498248,946,946,946,946,5146
|
|
20230825,180100,145498248,946,946,946,946,0
|
|
20230825,180000,145498248,946,946,946,946,0
|
|
20230825,175900,145498248,946,946,946,946,0
|
|
20230825,175800,145498248,946,946,946,946,0
|
|
20230825,175700,145498248,946,946,946,946,0
|
|
20230825,175600,145498248,946,946,946,946,0
|
|
20230825,175500,145498248,946,946,946,946,0
|
|
20230825,175400,145498248,946,946,946,946,0
|
|
20230825,175300,145498248,946,946,946,946,0
|
|
20230825,175200,145498248,946,946,946,946,0
|
|
20230825,175100,145498248,946,946,946,946,0
|
|
20230825,175000,145498248,946,946,946,946,0
|
|
20230825,174900,145498248,946,946,946,946,0
|
|
20230825,174800,145498248,946,946,946,946,0
|
|
20230825,174700,145498248,946,946,946,946,0
|
|
20230825,174600,145498248,946,946,946,946,0
|
|
20230825,174500,145498248,946,946,946,946,0
|
|
20230825,174400,145498248,946,946,946,946,0
|
|
20230825,174300,145498248,946,946,946,946,0
|
|
20230825,174200,145498248,946,946,946,946,0
|
|
20230825,174100,145498248,946,946,946,946,0
|
|
20230825,174000,145498248,946,946,946,946,0
|
|
20230825,173900,145498248,946,946,946,946,0
|
|
20230825,173800,145498248,946,946,946,946,0
|
|
20230825,173700,145498248,946,946,946,946,0
|
|
20230825,173600,145498248,946,946,946,946,0
|
|
20230825,173500,145498248,946,946,946,946,0
|
|
20230825,173400,145498248,946,946,946,946,0
|
|
20230825,173300,145498248,946,946,946,946,0
|
|
20230825,173200,145498248,946,946,946,946,5146
|
|
20230825,173100,145498248,946,946,946,946,0
|
|
20230825,173000,145498248,946,946,946,946,0
|
|
20230825,172900,145498248,946,946,946,946,0
|
|
20230825,172800,145498248,946,946,946,946,0
|
|
20230825,172700,145498248,946,946,946,946,0
|
|
20230825,172600,145498248,946,946,946,946,0
|
|
20230825,172500,145498248,946,946,946,946,0
|
|
20230825,172400,145498248,946,946,946,946,0
|
|
20230825,172300,145498248,946,946,946,946,0
|
|
20230825,172200,145498248,946,946,946,946,0
|
|
20230825,172100,145498248,946,946,946,946,0
|
|
20230825,172000,145498248,946,946,946,946,0
|
|
20230825,171900,145498248,946,946,946,946,0
|
|
20230825,171800,145498248,946,946,946,946,0
|
|
20230825,171700,145498248,946,946,946,946,0
|
|
20230825,171600,145498248,946,946,946,946,0
|
|
20230825,171500,145498248,946,946,946,946,0
|
|
20230825,171400,145498248,946,946,946,946,0
|
|
20230825,171300,145498248,946,946,946,946,0
|
|
20230825,171200,145498248,946,946,946,946,0
|
|
20230825,171100,145498248,946,946,946,946,0
|
|
20230825,171000,145498248,946,946,946,946,0
|
|
20230825,170900,145498248,946,946,946,946,0
|
|
20230825,170800,145498248,946,946,946,946,0
|
|
20230825,170700,145498248,946,946,946,946,0
|
|
20230825,170600,145498248,946,946,946,946,0
|
|
20230825,170500,145498248,946,946,946,946,0
|
|
20230825,170400,145498248,946,946,946,946,0
|
|
20230825,170300,145498248,946,946,946,946,0
|
|
20230825,170200,145498248,946,946,946,946,5146
|
|
20230825,170100,145498248,946,946,946,946,0
|
|
20230825,170000,145498248,946,946,946,946,0
|
|
20230825,165900,145498248,946,946,946,946,0
|
|
20230825,165800,145498248,946,946,946,946,0
|
|
20230825,165700,145498248,946,946,946,946,0
|
|
20230825,165600,145498248,946,946,946,946,0
|
|
20230825,165500,145498248,946,946,946,946,0
|
|
20230825,165400,145498248,946,946,946,946,0
|
|
20230825,165300,145498248,946,946,946,946,0
|
|
20230825,165200,145498248,946,946,946,946,0
|
|
20230825,165100,145498248,946,946,946,946,0
|
|
20230825,165000,145498248,946,946,946,946,0
|
|
20230825,164900,145498248,946,946,946,946,0
|
|
20230825,164800,145498248,946,946,946,946,0
|
|
20230825,164700,145498248,946,946,946,946,0
|
|
20230825,164600,145498248,946,946,946,946,0
|
|
20230825,164500,145498248,946,946,946,946,0
|
|
20230825,164400,145498248,946,946,946,946,0
|
|
20230825,164300,145498248,946,946,946,946,0
|
|
20230825,164200,145498248,946,946,946,946,0
|
|
20230825,164100,145498248,946,946,946,946,0
|
|
20230825,164000,145498248,946,946,946,946,0
|
|
20230825,163900,145498248,946,946,946,946,0
|
|
20230825,163800,145498248,946,946,946,946,0
|
|
20230825,163700,145498248,946,946,946,946,0
|
|
20230825,163600,145498248,946,946,946,946,0
|
|
20230825,163500,145498248,946,946,946,946,0
|
|
20230825,163400,145498248,946,946,946,946,0
|
|
20230825,163300,145498248,946,946,946,946,0
|
|
20230825,163200,145498248,946,946,946,946,5146
|
|
20230825,163100,145498248,946,946,946,946,0
|
|
20230825,163000,145498248,946,946,946,946,0
|
|
20230825,162900,145498248,946,946,946,946,0
|
|
20230825,162800,145498248,946,946,946,946,0
|
|
20230825,162700,145498248,946,946,946,946,0
|
|
20230825,162600,145498248,946,946,946,946,0
|
|
20230825,162500,145498248,946,946,946,946,0
|
|
20230825,162400,145498248,946,946,946,946,0
|
|
20230825,162300,145498248,946,946,946,946,0
|
|
20230825,162200,145498248,946,946,946,946,0
|
|
20230825,162100,145498248,946,946,946,946,0
|
|
20230825,162000,145498248,946,946,946,946,0
|
|
20230825,161900,145498248,946,946,946,946,0
|
|
20230825,161800,145498248,946,946,946,946,0
|
|
20230825,161700,145498248,946,946,946,946,0
|
|
20230825,161600,145498248,946,946,946,946,0
|
|
20230825,161500,145498248,946,946,946,946,0
|
|
20230825,161400,145498248,946,946,946,946,0
|
|
20230825,161300,145498248,946,946,946,946,0
|
|
20230825,161200,145498248,946,946,946,946,0
|
|
20230825,161100,145498248,946,946,946,946,0
|
|
20230825,161000,145498248,946,946,946,946,0
|
|
20230825,160900,145498248,946,946,946,946,0
|
|
20230825,160800,145498248,946,946,946,946,0
|
|
20230825,160700,145498248,946,946,946,946,0
|
|
20230825,160600,145498248,946,946,946,946,0
|
|
20230825,160500,145498248,946,946,946,946,0
|
|
20230825,160400,145498248,946,946,946,946,0
|
|
20230825,160300,145498248,946,946,946,946,0
|
|
20230825,160200,145498248,946,946,946,946,5146
|
|
20230825,160100,145498248,946,946,946,946,0
|
|
20230825,160000,145498248,946,946,946,946,0
|
|
20230825,155900,145498248,946,946,946,946,0
|
|
20230825,155800,145498248,946,946,946,946,0
|
|
20230825,155700,145498248,946,946,946,946,0
|
|
20230825,155600,145498248,946,946,946,946,0
|
|
20230825,155500,145498248,946,946,946,946,0
|
|
20230825,155400,145498248,946,946,946,946,0
|
|
20230825,155300,145498248,946,946,946,946,0
|
|
20230825,155200,145498248,946,946,946,946,0
|
|
20230825,155100,145498248,946,946,946,946,0
|
|
20230825,155000,145498248,946,946,946,946,0
|
|
20230825,154900,145498248,946,946,946,946,0
|
|
20230825,154800,145498248,946,946,946,946,0
|
|
20230825,154700,145498248,946,946,946,946,0
|
|
20230825,154600,145498248,946,946,946,946,0
|
|
20230825,154500,145498248,946,946,946,946,0
|
|
20230825,154400,145498248,946,946,946,946,0
|
|
20230825,154300,145498248,946,946,946,946,0
|
|
20230825,154200,145498248,946,946,946,946,0
|
|
20230825,154100,145498248,946,946,946,946,0
|
|
20230825,154000,145498248,946,946,946,946,0
|
|
20230825,153900,145498248,946,946,946,946,0
|
|
20230825,153800,145498248,946,946,946,946,0
|
|
20230825,153700,145498248,946,946,946,946,0
|
|
20230825,153600,145498248,946,946,946,946,0
|
|
20230825,153500,145498248,946,946,946,946,0
|
|
20230825,153400,145498248,946,946,946,946,0
|
|
20230825,153300,145498248,946,946,946,946,0
|
|
20230825,153200,145498248,946,946,946,946,5146
|
|
20230825,153100,145498248,946,946,946,946,0
|
|
20230825,153000,145498248,946,946,946,946,5146
|
|
20230825,152900,140630132,946,946,946,946,0
|
|
20230825,152800,140630132,946,946,946,946,0
|
|
20230825,152700,140630132,946,946,946,946,0
|
|
20230825,152600,140630132,946,946,946,946,0
|
|
20230825,152500,140630132,946,946,946,946,0
|
|
20230825,152400,140630132,946,946,946,946,0
|
|
20230825,152300,140630132,946,946,946,946,0
|
|
20230825,152200,140630132,946,946,946,946,0
|
|
20230825,152100,140630132,946,946,946,946,0
|
|
20230825,152000,140630132,946,946,946,946,0
|
|
20230825,151900,140630132,946,946,946,946,1217
|
|
20230825,151800,139478850,946,946,946,946,7
|
|
20230825,151700,139472228,946,946,946,946,4
|
|
20230825,151600,139468444,946,946,946,946,6
|
|
20230825,151500,139462768,946,946,946,946,33
|
|
20230825,151400,139431550,946,946,946,946,7
|
|
20230825,151300,139424928,946,946,946,946,55
|
|
20230825,151200,139372898,946,946,946,946,194
|
|
20230825,151100,139189374,946,946,946,945,50
|
|
20230825,151000,139142075,946,946,946,946,328
|
|
20230825,150900,138831787,946,946,946,946,178
|
|
20230825,150800,138663399,946,945,946,945,2
|
|
20230825,150700,138661508,945,945,945,945,0
|
|
20230825,150600,138661508,945,945,945,945,0
|
|
20230825,150500,138661508,945,945,945,945,0
|
|
20230825,150400,138661508,945,945,945,945,0
|
|
20230825,150300,138661508,945,945,945,945,210
|
|
20230825,150200,138463058,945,945,945,945,0
|
|
20230825,150100,138463058,945,945,945,945,2600
|
|
20230825,150000,136006058,946,946,946,946,123
|
|
20230825,145900,135889700,946,946,946,946,739
|
|
20230825,145800,135190606,946,946,946,946,100
|
|
20230825,145700,135096006,946,946,946,946,45
|
|
20230825,145600,135053436,945,945,945,945,0
|
|
20230825,145500,135053436,945,946,946,945,39
|
|
20230825,145400,135016578,946,945,946,945,3
|
|
20230825,145300,135013742,946,946,946,946,500
|
|
20230825,145200,134540742,946,946,946,946,0
|
|
20230825,145100,134540742,946,946,946,946,10
|
|
20230825,145000,134531282,946,946,946,946,0
|
|
20230825,144900,134531282,946,946,946,946,30
|
|
20230825,144800,134502902,946,946,946,946,0
|
|
20230825,144700,134502902,946,946,946,946,0
|
|
20230825,144600,134502902,946,946,946,946,2
|
|
20230825,144500,134501010,946,946,946,946,1
|
|
20230825,144400,134500064,946,946,946,946,1
|
|
20230825,144300,134499118,945,946,946,945,224
|
|
20230825,144200,134287215,946,946,946,946,203
|
|
20230825,144100,134095177,946,946,946,946,64
|
|
20230825,144000,134034633,946,946,946,946,0
|
|
20230825,143900,134034633,946,946,946,946,0
|
|
20230825,143800,134034633,946,946,946,946,1
|
|
20230825,143700,134033687,946,946,946,946,0
|
|
20230825,143600,134033687,946,946,946,946,0
|
|
20230825,143500,134033687,946,946,946,944,5
|
|
20230825,143400,134028963,944,944,944,944,0
|
|
20230825,143300,134028963,944,944,944,944,0
|
|
20230825,143200,134028963,944,944,944,944,0
|
|
20230825,143100,134028963,944,944,944,944,779
|
|
20230825,143000,133293587,945,946,946,945,2278
|
|
20230825,142900,131140620,946,946,946,946,9
|
|
20230825,142800,131132106,946,946,946,946,0
|
|
20230825,142700,131132106,946,946,946,946,0
|
|
20230825,142600,131132106,946,946,946,946,0
|
|
20230825,142500,131132106,946,946,946,946,11
|
|
20230825,142400,131121700,946,946,946,946,10
|
|
20230825,142300,131112240,946,946,946,946,1
|
|
20230825,142200,131111294,946,946,946,946,0
|
|
20230825,142100,131111294,946,946,946,946,1
|
|
20230825,142000,131110348,946,946,946,946,0
|
|
20230825,141900,131110348,946,946,946,946,0
|
|
20230825,141800,131110348,946,946,946,946,70
|
|
20230825,141700,131044128,946,946,946,946,1000
|
|
20230825,141600,130098128,945,945,945,945,0
|
|
20230825,141500,130098128,945,945,945,945,0
|
|
20230825,141400,130098128,945,945,945,945,48
|
|
20230825,141300,130052768,946,946,946,946,0
|
|
20230825,141200,130052768,946,946,946,946,0
|
|
20230825,141100,130052768,946,946,946,946,1
|
|
20230825,141000,130051822,946,946,946,946,109
|
|
20230825,140900,129948708,946,946,946,946,0
|
|
20230825,140800,129948708,946,946,946,946,0
|
|
20230825,140700,129948708,946,946,946,946,2
|
|
20230825,140600,129946816,947,947,947,947,0
|
|
20230825,140500,129946816,947,947,947,947,10
|
|
20230825,140400,129937346,947,947,947,947,5
|
|
20230825,140300,129932611,947,947,947,947,1
|
|
20230825,140200,129931664,947,947,947,947,0
|
|
20230825,140100,129931664,947,947,947,947,0
|
|
20230825,140000,129931664,947,947,947,947,1000
|
|
20230825,135900,128984664,947,947,947,947,0
|
|
20230825,135800,128984664,947,947,947,947,2
|
|
20230825,135700,128982770,946,946,946,946,260
|
|
20230825,135600,128736810,946,946,946,946,0
|
|
20230825,135500,128736810,946,946,946,946,0
|
|
20230825,135400,128736810,946,946,946,946,0
|
|
20230825,135300,128736810,946,946,946,946,500
|
|
20230825,135200,128263810,946,946,946,946,0
|
|
20230825,135100,128263810,946,946,946,946,0
|
|
20230825,135000,128263810,946,946,946,946,240
|
|
20230825,134900,128036770,947,947,947,947,0
|
|
20230825,134800,128036770,947,947,947,947,0
|
|
20230825,134700,128036770,947,947,947,947,0
|
|
20230825,134600,128036770,947,947,947,947,5
|
|
20230825,134500,128032035,945,945,945,945,0
|
|
20230825,134400,128032035,945,945,945,945,0
|
|
20230825,134300,128032035,945,945,945,945,457
|
|
20230825,134200,127600170,945,945,945,945,0
|
|
20230825,134100,127600170,945,945,945,945,500
|
|
20230825,134000,127127670,947,947,947,947,0
|
|
20230825,133900,127127670,947,947,947,947,0
|
|
20230825,133800,127127670,947,947,947,947,50
|
|
20230825,133700,127080320,946,946,946,946,3
|
|
20230825,133600,127077482,946,945,946,945,128
|
|
20230825,133500,126956476,946,946,946,946,0
|
|
20230825,133400,126956476,946,946,946,946,2000
|
|
20230825,133300,125064476,946,946,946,946,20
|
|
20230825,133200,125045556,946,946,946,946,11
|
|
20230825,133100,125035150,945,945,945,945,1
|
|
20230825,133000,125034205,945,945,945,945,0
|
|
20230825,132900,125034205,945,945,945,945,0
|
|
20230825,132800,125034205,945,945,945,945,0
|
|
20230825,132700,125034205,945,945,945,945,0
|
|
20230825,132600,125034205,945,945,945,945,0
|
|
20230825,132500,125034205,945,945,945,945,0
|
|
20230825,132400,125034205,945,945,945,945,0
|
|
20230825,132300,125034205,945,945,945,945,69
|
|
20230825,132200,124969000,945,945,945,945,3
|
|
20230825,132100,124966165,945,945,945,944,706
|
|
20230825,132000,124299691,946,946,946,946,0
|
|
20230825,131900,124299691,946,946,946,946,0
|
|
20230825,131800,124299691,946,945,946,945,28
|
|
20230825,131700,124273230,945,945,945,945,33
|
|
20230825,131600,124242045,945,944,945,944,85
|
|
20230825,131500,124161803,945,945,945,945,20
|
|
20230825,131400,124142903,944,944,944,944,29
|
|
20230825,131300,124115527,944,944,944,944,0
|
|
20230825,131200,124115527,944,944,944,944,0
|
|
20230825,131100,124115527,944,945,945,944,1001
|
|
20230825,131000,123170472,945,945,945,945,0
|
|
20230825,130900,123170472,945,945,945,945,0
|
|
20230825,130800,123170472,945,945,945,945,1018
|
|
20230825,130700,122208462,945,945,945,945,0
|
|
20230825,130600,122208462,945,945,945,945,2582
|
|
20230825,130500,119768472,945,945,945,945,1653
|
|
20230825,130400,118206387,946,946,946,946,0
|
|
20230825,130300,118206387,946,946,946,946,1
|
|
20230825,130200,118205441,945,945,945,945,469
|
|
20230825,130100,117762236,946,946,946,946,0
|
|
20230825,130000,117762236,946,946,946,946,0
|
|
20230825,125900,117762236,946,946,946,946,0
|
|
20230825,125800,117762236,946,946,946,946,0
|
|
20230825,125700,117762236,946,946,946,946,0
|
|
20230825,125600,117762236,946,946,946,946,0
|
|
20230825,125500,117762236,946,946,946,946,0
|
|
20230825,125400,117762236,946,946,946,946,0
|
|
20230825,125300,117762236,946,946,946,946,0
|
|
20230825,125200,117762236,946,946,946,946,12
|
|
20230825,125100,117750884,945,945,945,945,81
|
|
20230825,125000,117674339,945,945,945,945,0
|
|
20230825,124900,117674339,945,945,945,945,0
|
|
20230825,124800,117674339,945,946,946,945,4250
|
|
20230825,124700,113657589,945,945,945,945,2000
|
|
20230825,124600,111767589,945,945,945,945,81
|
|
20230825,124500,111691044,946,946,946,946,100
|
|
20230825,124400,111596444,946,946,946,946,32
|
|
20230825,124300,111566172,946,946,946,946,0
|
|
20230825,124200,111566172,946,946,946,946,54
|
|
20230825,124100,111515088,946,946,946,946,10
|
|
20230825,124000,111505628,945,945,947,945,402
|
|
20230825,123900,111125734,947,947,947,947,1
|
|
20230825,123800,111124787,945,945,945,945,1300
|
|
20230825,123700,109896287,945,945,945,945,0
|
|
20230825,123600,109896287,945,945,945,945,0
|
|
20230825,123500,109896287,945,945,945,945,0
|
|
20230825,123400,109896287,945,945,945,945,0
|
|
20230825,123300,109896287,945,945,945,945,0
|
|
20230825,123200,109896287,945,945,945,945,11
|
|
20230825,123100,109885892,945,945,945,945,81
|
|
20230825,123000,109809347,946,946,946,946,0
|
|
20230825,122900,109809347,946,946,946,946,0
|
|
20230825,122800,109809347,946,946,946,946,7
|
|
20230825,122700,109802725,945,945,945,945,81
|
|
20230825,122600,109726180,945,945,945,945,0
|
|
20230825,122500,109726180,945,946,946,945,166
|
|
20230825,122400,109569307,946,946,946,946,870
|
|
20230825,122300,108746287,947,946,947,946,73
|
|
20230825,122200,108677227,946,946,946,946,2
|
|
20230825,122100,108675335,945,945,945,945,0
|
|
20230825,122000,108675335,945,945,945,945,0
|
|
20230825,121900,108675335,945,945,945,945,1
|
|
20230825,121800,108674390,946,946,946,946,0
|
|
20230825,121700,108674390,946,945,946,945,70
|
|
20230825,121600,108608171,945,945,945,945,1000
|
|
20230825,121500,107663171,945,945,945,945,0
|
|
20230825,121400,107663171,945,945,945,945,82
|
|
20230825,121300,107585681,946,946,946,946,390
|
|
20230825,121200,107216741,946,946,946,946,0
|
|
20230825,121100,107216741,946,946,946,946,0
|
|
20230825,121000,107216741,946,946,946,946,0
|
|
20230825,120900,107216741,946,946,946,946,46
|
|
20230825,120800,107173225,946,946,946,946,906
|
|
20230825,120700,106316149,946,946,946,946,1155
|
|
20230825,120600,105223519,946,946,946,946,11
|
|
20230825,120500,105213113,946,947,947,946,2201
|
|
20230825,120400,103129776,948,948,948,948,20
|
|
20230825,120300,103110816,948,948,948,948,0
|
|
20230825,120200,103110816,948,948,948,948,0
|
|
20230825,120100,103110816,948,948,948,948,0
|
|
20230825,120000,103110816,948,948,948,948,0
|
|
20230825,115900,103110816,948,948,948,948,0
|
|
20230825,115800,103110816,948,947,948,947,73
|
|
20230825,115700,103041683,948,948,948,948,0
|
|
20230825,115600,103041683,948,946,948,946,282
|
|
20230825,115500,102774693,946,946,946,946,20
|
|
20230825,115400,102755773,946,946,946,946,40
|
|
20230825,115300,102717933,946,946,946,946,3000
|
|
20230825,115200,99879933,946,946,946,946,0
|
|
20230825,115100,99879933,946,946,946,946,0
|
|
20230825,115000,99879933,946,946,946,946,0
|
|
20230825,114900,99879933,946,946,946,946,0
|
|
20230825,114800,99879933,946,946,946,946,0
|
|
20230825,114700,99879933,946,946,946,946,100
|
|
20230825,114600,99785333,945,945,945,945,0
|
|
20230825,114500,99785333,945,945,945,945,0
|
|
20230825,114400,99785333,945,945,945,945,460
|
|
20230825,114300,99350633,946,946,946,946,158
|
|
20230825,114200,99201165,946,946,946,946,12
|
|
20230825,114100,99189813,946,946,946,946,50
|
|
20230825,114000,99142513,946,946,946,946,50
|
|
20230825,113900,99095213,946,946,946,946,100
|
|
20230825,113800,99000613,946,946,946,946,0
|
|
20230825,113700,99000613,946,946,946,946,2
|
|
20230825,113600,98998721,946,946,946,946,10
|
|
20230825,113500,98989261,946,946,946,946,116
|
|
20230825,113400,98879525,946,946,946,946,3
|
|
20230825,113300,98876687,946,946,946,946,215
|
|
20230825,113200,98673297,946,947,947,946,2009
|
|
20230825,113100,96772777,947,946,947,946,506
|
|
20230825,113000,96294099,946,946,946,946,43
|
|
20230825,112900,96253421,946,946,946,946,900
|
|
20230825,112800,95402021,945,946,946,945,314
|
|
20230825,112700,95105290,945,945,945,945,0
|
|
20230825,112600,95105290,945,946,946,945,1001
|
|
20230825,112500,94158345,945,945,945,945,0
|
|
20230825,112400,94158345,945,946,946,945,200
|
|
20230825,112300,93969245,946,946,946,946,2
|
|
20230825,112200,93967353,945,945,945,945,850
|
|
20230825,112100,93164103,944,944,944,944,0
|
|
20230825,112000,93164103,944,944,944,944,232
|
|
20230825,111900,92945095,944,944,944,944,1
|
|
20230825,111800,92944151,945,945,945,945,1
|
|
20230825,111700,92943206,945,945,945,945,0
|
|
20230825,111600,92943206,945,945,945,945,10
|
|
20230825,111500,92933756,945,945,945,945,1000
|
|
20230825,111400,91988756,945,945,945,945,0
|
|
20230825,111300,91988756,945,944,945,944,2
|
|
20230825,111200,91986867,945,944,945,944,2
|
|
20230825,111100,91984978,944,944,944,944,0
|
|
20230825,111000,91984978,944,944,944,944,0
|
|
20230825,110900,91984978,944,944,944,944,61
|
|
20230825,110800,91927394,944,944,945,944,7
|
|
20230825,110700,91920785,945,945,945,944,5
|
|
20230825,110600,91916062,944,944,944,944,65
|
|
20230825,110500,91854702,945,945,945,945,5
|
|
20230825,110400,91849977,944,944,944,944,1
|
|
20230825,110300,91849033,945,945,945,945,0
|
|
20230825,110200,91849033,945,945,945,945,35
|
|
20230825,110100,91815958,945,945,945,945,0
|
|
20230825,110000,91815958,945,945,945,945,0
|
|
20230825,105900,91815958,945,945,945,945,1000
|
|
20230825,105800,90870958,944,944,944,944,1
|
|
20230825,105700,90870014,945,945,945,945,22
|
|
20230825,105600,90849224,945,945,945,945,0
|
|
20230825,105500,90849224,945,945,945,945,1
|
|
20230825,105400,90848279,944,944,944,944,1
|
|
20230825,105300,90847335,945,945,945,945,0
|
|
20230825,105200,90847335,945,945,945,945,0
|
|
20230825,105100,90847335,945,943,945,943,4
|
|
20230825,105000,90843560,942,942,942,942,1
|
|
20230825,104900,90842618,943,943,943,943,0
|
|
20230825,104800,90842618,943,944,944,943,2
|
|
20230825,104700,90840731,940,940,940,940,0
|
|
20230825,104600,90840731,940,940,940,940,0
|
|
20230825,104500,90840731,940,940,940,940,0
|
|
20230825,104400,90840731,940,940,940,940,0
|
|
20230825,104300,90840731,940,940,940,940,0
|
|
20230825,104200,90840731,940,944,944,940,9168
|
|
20230825,104100,82214029,945,945,945,945,0
|
|
20230825,104000,82214029,945,944,945,944,2
|
|
20230825,103900,82212140,944,944,944,944,0
|
|
20230825,103800,82212140,944,943,944,943,3
|
|
20230825,103700,82209309,943,943,943,943,0
|
|
20230825,103600,82209309,943,943,943,943,0
|
|
20230825,103500,82209309,943,946,946,943,3803
|
|
20230825,103400,78619713,945,945,945,945,210
|
|
20230825,103300,78421263,945,945,946,945,1493
|
|
20230825,103200,77010376,945,945,945,945,10
|
|
20230825,103100,77000926,944,944,944,944,6
|
|
20230825,103000,76995262,944,944,944,944,1
|
|
20230825,102900,76994318,945,945,945,945,0
|
|
20230825,102800,76994318,945,945,945,945,50
|
|
20230825,102700,76947068,945,944,945,944,4704
|
|
20230825,102600,72505788,945,944,945,944,51
|
|
20230825,102500,72457594,944,944,945,944,1022
|
|
20230825,102400,71491824,944,943,944,943,6
|
|
20230825,102300,71486165,943,943,943,943,126
|
|
20230825,102200,71367347,943,943,943,943,18
|
|
20230825,102100,71350373,943,943,943,943,0
|
|
20230825,102000,71350373,943,943,943,943,70
|
|
20230825,101900,71284363,944,944,944,944,0
|
|
20230825,101800,71284363,944,944,944,944,48
|
|
20230825,101700,71239051,944,944,944,944,1
|
|
20230825,101600,71238107,945,944,945,944,60
|
|
20230825,101500,71181462,944,944,944,944,0
|
|
20230825,101400,71181462,944,944,944,944,0
|
|
20230825,101300,71181462,944,943,945,943,53
|
|
20230825,101200,71131429,942,941,942,941,388
|
|
20230825,101100,70766320,941,941,941,941,55
|
|
20230825,101000,70714565,942,943,945,942,61
|
|
20230825,100900,70657097,942,941,942,941,3
|
|
20230825,100800,70654272,941,941,941,941,1
|
|
20230825,100700,70653331,940,940,940,940,0
|
|
20230825,100600,70653331,940,941,941,940,177
|
|
20230825,100500,70486900,940,940,940,940,12
|
|
20230825,100400,70475620,940,940,940,940,1221
|
|
20230825,100300,69327880,940,942,942,940,40005
|
|
20230825,100200,31718650,942,942,942,942,1
|
|
20230825,100100,31717708,942,942,942,942,0
|
|
20230825,100000,31717708,942,945,945,942,6282
|
|
20230825,095900,25795662,944,944,944,944,1
|
|
20230825,095800,25794718,944,944,944,944,0
|
|
20230825,095700,25794718,944,944,944,944,0
|
|
20230825,095600,25794718,944,944,944,944,0
|
|
20230825,095500,25794718,944,944,944,944,0
|
|
20230825,095400,25794718,944,944,944,944,0
|
|
20230825,095300,25794718,944,944,944,944,2
|
|
20230825,095200,25792830,944,944,944,944,0
|
|
20230825,095100,25792830,944,944,944,944,100
|
|
20230825,095000,25698430,944,944,944,944,34
|
|
20230825,094900,25666334,944,944,944,944,4
|
|
20230825,094800,25662558,944,944,944,944,1
|
|
20230825,094700,25661614,944,944,944,944,0
|
|
20230825,094600,25661614,944,944,944,944,61
|
|
20230825,094500,25604030,946,946,946,946,0
|
|
20230825,094400,25604030,946,946,946,946,1
|
|
20230825,094300,25603084,944,944,944,944,0
|
|
20230825,094200,25603084,944,944,944,944,0
|
|
20230825,094100,25603084,944,944,944,944,0
|
|
20230825,094000,25603084,944,944,944,944,0
|
|
20230825,093900,25603084,944,944,944,944,1000
|
|
20230825,093800,24659084,946,946,946,946,26
|
|
20230825,093700,24634488,946,947,947,946,6
|
|
20230825,093600,24628807,947,947,947,944,4681
|
|
20230825,093500,20207900,947,947,947,947,2
|
|
20230825,093400,20206006,942,947,947,942,1518
|
|
20230825,093300,18775571,947,947,947,947,1
|
|
20230825,093200,18774624,947,947,947,947,18
|
|
20230825,093100,18757578,947,945,947,945,287
|
|
20230825,093000,18486355,942,944,944,942,3177
|
|
20230825,092900,15493411,944,945,945,944,535
|
|
20230825,092800,14988370,945,945,945,945,0
|
|
20230825,092700,14988370,945,945,945,945,0
|
|
20230825,092600,14988370,945,945,945,945,169
|
|
20230825,092500,14828665,945,945,945,945,0
|
|
20230825,092400,14828665,945,945,945,945,831
|
|
20230825,092300,14043370,945,945,945,945,51
|
|
20230825,092200,13995175,942,942,942,942,0
|
|
20230825,092100,13995175,942,942,942,942,0
|
|
20230825,092000,13995175,942,942,942,942,0
|
|
20230825,091900,13995175,942,942,942,942,2000
|
|
20230825,091800,12111175,942,942,942,942,0
|
|
20230825,091700,12111175,942,942,942,942,200
|
|
20230825,091600,11922775,943,945,945,943,203
|
|
20230825,091500,11731340,945,943,945,942,5421
|
|
20230825,091400,6617843,945,945,945,945,50
|
|
20230825,091300,6570593,945,945,945,945,10
|
|
20230825,091200,6561143,945,944,945,944,57
|
|
20230825,091100,6507334,945,945,945,945,10
|
|
20230825,091000,6497884,945,945,945,945,50
|
|
20230825,090900,6450634,945,945,945,945,0
|
|
20230825,090800,6450634,945,948,948,945,399
|
|
20230825,090700,6073288,948,948,948,948,0
|
|
20230825,090600,6073288,948,948,948,948,0
|
|
20230825,090500,6073288,948,948,948,948,10
|
|
20230825,090400,6063808,948,948,948,948,0
|
|
20230825,090300,6063808,948,948,948,948,10
|
|
20230825,090200,6054328,948,944,948,944,6
|
|
20230825,090100,6048648,944,944,944,944,10
|
|
20230825,090000,6039208,944,937,950,937,6439
|