605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190200,221393819,945,945,945,945,3370
|
|
20230905,190100,221393819,945,945,945,945,0
|
|
20230905,190000,221393819,945,945,945,945,0
|
|
20230905,185900,221393819,945,945,945,945,0
|
|
20230905,185800,221393819,945,945,945,945,0
|
|
20230905,185700,221393819,945,945,945,945,0
|
|
20230905,185600,221393819,945,945,945,945,0
|
|
20230905,185500,221393819,945,945,945,945,0
|
|
20230905,185400,221393819,945,945,945,945,0
|
|
20230905,185300,221393819,945,945,945,945,0
|
|
20230905,185200,221393819,945,945,945,945,0
|
|
20230905,185100,221393819,945,945,945,945,0
|
|
20230905,185000,221393819,945,945,945,945,0
|
|
20230905,184900,221393819,945,945,945,945,0
|
|
20230905,184800,221393819,945,945,945,945,0
|
|
20230905,184700,221393819,945,945,945,945,0
|
|
20230905,184600,221393819,945,945,945,945,0
|
|
20230905,184500,221393819,945,945,945,945,0
|
|
20230905,184400,221393819,945,945,945,945,0
|
|
20230905,184300,221393819,945,945,945,945,0
|
|
20230905,184200,221393819,945,945,945,945,0
|
|
20230905,184100,221393819,945,945,945,945,0
|
|
20230905,184000,221393819,945,945,945,945,0
|
|
20230905,183900,221393819,945,945,945,945,0
|
|
20230905,183800,221393819,945,945,945,945,0
|
|
20230905,183700,221393819,945,945,945,945,0
|
|
20230905,183600,221393819,945,945,945,945,0
|
|
20230905,183500,221393819,945,945,945,945,0
|
|
20230905,183400,221393819,945,945,945,945,0
|
|
20230905,183300,221393819,945,945,945,945,0
|
|
20230905,183200,221393819,945,945,945,945,3370
|
|
20230905,183100,221393819,945,945,945,945,0
|
|
20230905,183000,221393819,945,945,945,945,0
|
|
20230905,182900,221393819,945,945,945,945,0
|
|
20230905,182800,221393819,945,945,945,945,0
|
|
20230905,182700,221393819,945,945,945,945,0
|
|
20230905,182600,221393819,945,945,945,945,0
|
|
20230905,182500,221393819,945,945,945,945,0
|
|
20230905,182400,221393819,945,945,945,945,0
|
|
20230905,182300,221393819,945,945,945,945,0
|
|
20230905,182200,221393819,945,945,945,945,0
|
|
20230905,182100,221393819,945,945,945,945,0
|
|
20230905,182000,221393819,945,945,945,945,0
|
|
20230905,181900,221393819,945,945,945,945,0
|
|
20230905,181800,221393819,945,945,945,945,0
|
|
20230905,181700,221393819,945,945,945,945,0
|
|
20230905,181600,221393819,945,945,945,945,0
|
|
20230905,181500,221393819,945,945,945,945,0
|
|
20230905,181400,221393819,945,945,945,945,0
|
|
20230905,181300,221393819,945,945,945,945,0
|
|
20230905,181200,221393819,945,945,945,945,0
|
|
20230905,181100,221393819,945,945,945,945,0
|
|
20230905,181000,221393819,945,945,945,945,0
|
|
20230905,180900,221393819,945,945,945,945,0
|
|
20230905,180800,221393819,945,945,945,945,0
|
|
20230905,180700,221393819,945,945,945,945,0
|
|
20230905,180600,221393819,945,945,945,945,0
|
|
20230905,180500,221393819,945,945,945,945,0
|
|
20230905,180400,221393819,945,945,945,945,0
|
|
20230905,180300,221393819,945,945,945,945,0
|
|
20230905,180200,221393819,945,945,945,945,3370
|
|
20230905,180100,221393819,945,945,945,945,0
|
|
20230905,180000,221393819,945,945,945,945,0
|
|
20230905,175900,221393819,945,945,945,945,0
|
|
20230905,175800,221393819,945,945,945,945,0
|
|
20230905,175700,221393819,945,945,945,945,0
|
|
20230905,175600,221393819,945,945,945,945,0
|
|
20230905,175500,221393819,945,945,945,945,0
|
|
20230905,175400,221393819,945,945,945,945,0
|
|
20230905,175300,221393819,945,945,945,945,0
|
|
20230905,175200,221393819,945,945,945,945,0
|
|
20230905,175100,221393819,945,945,945,945,0
|
|
20230905,175000,221393819,945,945,945,945,0
|
|
20230905,174900,221393819,945,945,945,945,0
|
|
20230905,174800,221393819,945,945,945,945,0
|
|
20230905,174700,221393819,945,945,945,945,0
|
|
20230905,174600,221393819,945,945,945,945,0
|
|
20230905,174500,221393819,945,945,945,945,0
|
|
20230905,174400,221393819,945,945,945,945,0
|
|
20230905,174300,221393819,945,945,945,945,0
|
|
20230905,174200,221393819,945,945,945,945,0
|
|
20230905,174100,221393819,945,945,945,945,0
|
|
20230905,174000,221393819,945,945,945,945,0
|
|
20230905,173900,221393819,945,945,945,945,0
|
|
20230905,173800,221393819,945,945,945,945,0
|
|
20230905,173700,221393819,945,945,945,945,0
|
|
20230905,173600,221393819,945,945,945,945,0
|
|
20230905,173500,221393819,945,945,945,945,0
|
|
20230905,173400,221393819,945,945,945,945,0
|
|
20230905,173300,221393819,945,945,945,945,0
|
|
20230905,173200,221393819,945,945,945,945,3370
|
|
20230905,173100,221393819,945,945,945,945,0
|
|
20230905,173000,221393819,945,945,945,945,0
|
|
20230905,172900,221393819,945,945,945,945,0
|
|
20230905,172800,221393819,945,945,945,945,0
|
|
20230905,172700,221393819,945,945,945,945,0
|
|
20230905,172600,221393819,945,945,945,945,0
|
|
20230905,172500,221393819,945,945,945,945,0
|
|
20230905,172400,221393819,945,945,945,945,0
|
|
20230905,172300,221393819,945,945,945,945,0
|
|
20230905,172200,221393819,945,945,945,945,0
|
|
20230905,172100,221393819,945,945,945,945,0
|
|
20230905,172000,221393819,945,945,945,945,0
|
|
20230905,171900,221393819,945,945,945,945,0
|
|
20230905,171800,221393819,945,945,945,945,0
|
|
20230905,171700,221393819,945,945,945,945,0
|
|
20230905,171600,221393819,945,945,945,945,0
|
|
20230905,171500,221393819,945,945,945,945,0
|
|
20230905,171400,221393819,945,945,945,945,0
|
|
20230905,171300,221393819,945,945,945,945,0
|
|
20230905,171200,221393819,945,945,945,945,0
|
|
20230905,171100,221393819,945,945,945,945,0
|
|
20230905,171000,221393819,945,945,945,945,0
|
|
20230905,170900,221393819,945,945,945,945,0
|
|
20230905,170800,221393819,945,945,945,945,0
|
|
20230905,170700,221393819,945,945,945,945,0
|
|
20230905,170600,221393819,945,945,945,945,0
|
|
20230905,170500,221393819,945,945,945,945,0
|
|
20230905,170400,221393819,945,945,945,945,0
|
|
20230905,170300,221393819,945,945,945,945,0
|
|
20230905,170200,221393819,945,945,945,945,3370
|
|
20230905,170100,221393819,945,945,945,945,0
|
|
20230905,170000,221393819,945,945,945,945,0
|
|
20230905,165900,221393819,945,945,945,945,0
|
|
20230905,165800,221393819,945,945,945,945,0
|
|
20230905,165700,221393819,945,945,945,945,0
|
|
20230905,165600,221393819,945,945,945,945,0
|
|
20230905,165500,221393819,945,945,945,945,0
|
|
20230905,165400,221393819,945,945,945,945,0
|
|
20230905,165300,221393819,945,945,945,945,0
|
|
20230905,165200,221393819,945,945,945,945,0
|
|
20230905,165100,221393819,945,945,945,945,0
|
|
20230905,165000,221393819,945,945,945,945,0
|
|
20230905,164900,221393819,945,945,945,945,0
|
|
20230905,164800,221393819,945,945,945,945,0
|
|
20230905,164700,221393819,945,945,945,945,0
|
|
20230905,164600,221393819,945,945,945,945,0
|
|
20230905,164500,221393819,945,945,945,945,0
|
|
20230905,164400,221393819,945,945,945,945,0
|
|
20230905,164300,221393819,945,945,945,945,0
|
|
20230905,164200,221393819,945,945,945,945,0
|
|
20230905,164100,221393819,945,945,945,945,0
|
|
20230905,164000,221393819,945,945,945,945,0
|
|
20230905,163900,221393819,945,945,945,945,0
|
|
20230905,163800,221393819,945,945,945,945,0
|
|
20230905,163700,221393819,945,945,945,945,0
|
|
20230905,163600,221393819,945,945,945,945,0
|
|
20230905,163500,221393819,945,945,945,945,0
|
|
20230905,163400,221393819,945,945,945,945,0
|
|
20230905,163300,221393819,945,945,945,945,0
|
|
20230905,163200,221393819,945,945,945,945,3370
|
|
20230905,163100,221393819,945,945,945,945,0
|
|
20230905,163000,221393819,945,945,945,945,0
|
|
20230905,162900,221393819,945,945,945,945,0
|
|
20230905,162800,221393819,945,945,945,945,0
|
|
20230905,162700,221393819,945,945,945,945,0
|
|
20230905,162600,221393819,945,945,945,945,0
|
|
20230905,162500,221393819,945,945,945,945,0
|
|
20230905,162400,221393819,945,945,945,945,0
|
|
20230905,162300,221393819,945,945,945,945,0
|
|
20230905,162200,221393819,945,945,945,945,0
|
|
20230905,162100,221393819,945,945,945,945,0
|
|
20230905,162000,221393819,945,945,945,945,0
|
|
20230905,161900,221393819,945,945,945,945,0
|
|
20230905,161800,221393819,945,945,945,945,0
|
|
20230905,161700,221393819,945,945,945,945,0
|
|
20230905,161600,221393819,945,945,945,945,0
|
|
20230905,161500,221393819,945,945,945,945,0
|
|
20230905,161400,221393819,945,945,945,945,0
|
|
20230905,161300,221393819,945,945,945,945,0
|
|
20230905,161200,221393819,945,945,945,945,0
|
|
20230905,161100,221393819,945,945,945,945,0
|
|
20230905,161000,221393819,945,945,945,945,0
|
|
20230905,160900,221393819,945,945,945,945,0
|
|
20230905,160800,221393819,945,945,945,945,0
|
|
20230905,160700,221393819,945,945,945,945,0
|
|
20230905,160600,221393819,945,945,945,945,0
|
|
20230905,160500,221393819,945,945,945,945,0
|
|
20230905,160400,221393819,945,945,945,945,0
|
|
20230905,160300,221393819,945,945,945,945,0
|
|
20230905,160200,221393819,945,945,945,945,3370
|
|
20230905,160100,221393819,945,945,945,945,0
|
|
20230905,160000,221393819,945,945,945,945,0
|
|
20230905,155900,221393819,945,945,945,945,0
|
|
20230905,155800,221393819,945,945,945,945,0
|
|
20230905,155700,221393819,945,945,945,945,0
|
|
20230905,155600,221393819,945,945,945,945,0
|
|
20230905,155500,221393819,945,945,945,945,0
|
|
20230905,155400,221393819,945,945,945,945,0
|
|
20230905,155300,221393819,945,945,945,945,0
|
|
20230905,155200,221393819,945,945,945,945,0
|
|
20230905,155100,221393819,945,945,945,945,0
|
|
20230905,155000,221393819,945,945,945,945,0
|
|
20230905,154900,221393819,945,945,945,945,0
|
|
20230905,154800,221393819,945,945,945,945,0
|
|
20230905,154700,221393819,945,945,945,945,0
|
|
20230905,154600,221393819,945,945,945,945,0
|
|
20230905,154500,221393819,945,945,945,945,0
|
|
20230905,154400,221393819,945,945,945,945,0
|
|
20230905,154300,221393819,945,945,945,945,0
|
|
20230905,154200,221393819,945,945,945,945,0
|
|
20230905,154100,221393819,945,945,945,945,0
|
|
20230905,154000,221393819,945,945,945,945,0
|
|
20230905,153900,221393819,945,945,945,945,0
|
|
20230905,153800,221393819,945,945,945,945,0
|
|
20230905,153700,221393819,945,945,945,945,0
|
|
20230905,153600,221393819,945,945,945,945,0
|
|
20230905,153500,221393819,945,945,945,945,0
|
|
20230905,153400,221393819,945,945,945,945,0
|
|
20230905,153300,221393819,945,945,945,945,0
|
|
20230905,153200,221393819,945,945,945,945,3370
|
|
20230905,153100,221393819,945,945,945,945,0
|
|
20230905,153000,221393819,945,945,945,945,3370
|
|
20230905,152900,218209169,946,946,946,946,0
|
|
20230905,152800,218209169,946,946,946,946,0
|
|
20230905,152700,218209169,946,946,946,946,0
|
|
20230905,152600,218209169,946,946,946,946,0
|
|
20230905,152500,218209169,946,946,946,946,0
|
|
20230905,152400,218209169,946,946,946,946,0
|
|
20230905,152300,218209169,946,946,946,946,0
|
|
20230905,152200,218209169,946,946,946,946,0
|
|
20230905,152100,218209169,946,946,946,946,0
|
|
20230905,152000,218209169,946,946,946,946,0
|
|
20230905,151900,218209169,946,946,946,945,5328
|
|
20230905,151800,213169208,945,945,945,945,15
|
|
20230905,151700,213155033,946,945,946,945,62
|
|
20230905,151600,213096439,946,946,946,946,33
|
|
20230905,151500,213065221,946,946,946,944,105
|
|
20230905,151400,212966091,944,946,946,944,302
|
|
20230905,151300,212680999,946,946,946,946,2
|
|
20230905,151200,212679107,946,945,946,945,4
|
|
20230905,151100,212675325,944,946,946,944,1460
|
|
20230905,151000,211296277,947,948,948,946,661
|
|
20230905,150900,210669689,948,948,948,948,2
|
|
20230905,150800,210667793,947,946,947,946,9
|
|
20230905,150700,210659277,946,947,948,946,168
|
|
20230905,150600,210500181,947,947,947,947,5
|
|
20230905,150500,210495446,947,947,947,947,4
|
|
20230905,150400,210491658,947,947,947,947,2
|
|
20230905,150300,210489764,947,946,947,946,2
|
|
20230905,150200,210487871,947,947,947,947,4
|
|
20230905,150100,210484083,947,946,947,945,710
|
|
20230905,150000,209812913,947,947,947,947,13
|
|
20230905,145900,209800602,947,947,947,947,202
|
|
20230905,145800,209609308,947,947,947,947,2
|
|
20230905,145700,209607414,947,947,947,946,18
|
|
20230905,145600,209590378,947,947,947,947,2
|
|
20230905,145500,209588484,947,947,947,947,11
|
|
20230905,145400,209578067,947,947,947,947,2
|
|
20230905,145300,209576173,947,947,947,947,2
|
|
20230905,145200,209574279,947,947,947,947,4
|
|
20230905,145100,209570491,947,947,947,947,2
|
|
20230905,145000,209568597,947,947,947,947,4
|
|
20230905,144900,209564809,947,945,947,945,1002
|
|
20230905,144800,208617915,947,947,947,947,101
|
|
20230905,144700,208522268,948,947,948,947,5
|
|
20230905,144600,208517531,947,947,947,946,1045
|
|
20230905,144500,207527959,947,947,947,946,78
|
|
20230905,144400,207454167,946,946,946,946,1363
|
|
20230905,144300,206164769,946,945,946,945,663
|
|
20230905,144200,205538229,945,945,945,945,4
|
|
20230905,144100,205534449,945,945,945,945,1
|
|
20230905,144000,205533504,945,945,945,945,4
|
|
20230905,143900,205529724,944,945,945,944,251
|
|
20230905,143800,205292768,945,945,945,945,2
|
|
20230905,143700,205290878,945,945,945,945,54
|
|
20230905,143600,205239848,945,945,945,945,2
|
|
20230905,143500,205237958,945,945,945,945,12
|
|
20230905,143400,205226618,945,946,948,944,2027
|
|
20230905,143300,203306475,946,946,946,945,13
|
|
20230905,143200,203294179,946,946,946,945,5
|
|
20230905,143100,203289450,946,946,946,945,60
|
|
20230905,143000,203232698,946,946,946,946,9
|
|
20230905,142900,203224184,947,947,947,947,4
|
|
20230905,142800,203220396,940,948,948,940,42342
|
|
20230905,142700,163375553,948,948,948,947,108
|
|
20230905,142600,163273173,948,948,948,948,1
|
|
20230905,142500,163272225,948,948,948,948,4
|
|
20230905,142400,163268433,947,948,948,947,5
|
|
20230905,142300,163263696,948,948,948,948,2
|
|
20230905,142200,163261800,948,949,949,945,505
|
|
20230905,142100,162784559,949,949,949,949,2
|
|
20230905,142000,162782661,949,947,949,947,50
|
|
20230905,141900,162735304,948,948,948,945,1003
|
|
20230905,141800,161787455,949,948,949,948,18
|
|
20230905,141700,161770389,949,949,949,947,33
|
|
20230905,141600,161739075,949,949,949,949,3
|
|
20230905,141500,161736228,949,949,949,949,2
|
|
20230905,141400,161734330,949,949,949,949,4
|
|
20230905,141300,161730534,949,949,949,949,2
|
|
20230905,141200,161728636,949,949,949,949,4
|
|
20230905,141100,161724840,949,949,949,949,1
|
|
20230905,141000,161723891,949,949,949,949,2
|
|
20230905,140900,161721993,949,949,949,945,6
|
|
20230905,140800,161716307,949,949,949,949,1002
|
|
20230905,140700,160765409,949,949,949,949,4
|
|
20230905,140600,160761613,948,948,948,948,2
|
|
20230905,140500,160759717,946,948,948,946,1032
|
|
20230905,140400,159783390,949,948,949,948,40
|
|
20230905,140300,159745467,948,949,949,948,3
|
|
20230905,140200,159742621,949,949,949,948,1009
|
|
20230905,140100,158785085,948,948,948,948,1
|
|
20230905,140000,158784137,947,949,949,947,4
|
|
20230905,135900,158780345,948,948,948,946,8
|
|
20230905,135800,158772767,949,947,949,947,50
|
|
20230905,135700,158725413,948,949,949,948,70
|
|
20230905,135600,158658990,949,949,949,949,2
|
|
20230905,135500,158657092,949,949,949,949,2
|
|
20230905,135400,158655194,949,949,949,949,4
|
|
20230905,135300,158651398,949,949,949,949,2
|
|
20230905,135200,158649500,949,949,949,949,2
|
|
20230905,135100,158647602,949,946,949,946,91
|
|
20230905,135000,158561504,946,946,946,946,53
|
|
20230905,134900,158511366,946,946,946,946,5
|
|
20230905,134800,158506636,946,946,946,946,2
|
|
20230905,134700,158504744,946,948,948,946,1088
|
|
20230905,134600,157475396,948,948,948,948,4
|
|
20230905,134500,157471604,949,947,949,946,5402
|
|
20230905,134400,152361176,949,949,949,949,4
|
|
20230905,134300,152357380,949,949,949,949,2
|
|
20230905,134200,152355482,949,948,949,948,179
|
|
20230905,134100,152185778,950,950,950,950,3
|
|
20230905,134000,152182928,950,950,950,950,147
|
|
20230905,133900,152043278,950,950,950,950,114
|
|
20230905,133800,151934978,950,950,950,950,2
|
|
20230905,133700,151933078,950,950,950,950,2
|
|
20230905,133600,151931178,950,950,950,950,54
|
|
20230905,133500,151879878,950,950,950,950,2
|
|
20230905,133400,151877978,950,950,950,950,3
|
|
20230905,133300,151875128,950,950,950,950,2
|
|
20230905,133200,151873228,950,950,950,950,2
|
|
20230905,133100,151871328,950,950,950,950,4
|
|
20230905,133000,151867528,950,950,950,950,2
|
|
20230905,132900,151865628,950,950,950,946,214
|
|
20230905,132800,151663155,950,950,950,950,2
|
|
20230905,132700,151661255,950,950,950,950,2
|
|
20230905,132600,151659355,950,950,950,950,3
|
|
20230905,132500,151656505,950,950,950,950,2
|
|
20230905,132400,151654605,950,950,950,950,4
|
|
20230905,132300,151650805,950,946,950,945,62
|
|
20230905,132200,151592143,945,950,950,945,13
|
|
20230905,132100,151579798,945,950,950,945,239
|
|
20230905,132000,151353922,949,947,949,946,98
|
|
20230905,131900,151261198,947,950,950,947,63
|
|
20230905,131800,151201526,949,949,949,949,2
|
|
20230905,131700,151199628,948,948,949,948,71
|
|
20230905,131600,151132318,950,950,950,948,5
|
|
20230905,131500,151127570,949,950,950,949,13
|
|
20230905,131400,151115231,950,950,950,950,4
|
|
20230905,131300,151111431,950,949,950,949,6
|
|
20230905,131200,151105735,950,950,950,950,1
|
|
20230905,131100,151104785,950,949,950,949,6
|
|
20230905,131000,151099087,950,949,950,949,4
|
|
20230905,130900,151095289,950,949,950,948,59
|
|
20230905,130800,151039298,950,949,950,949,4
|
|
20230905,130700,151035500,949,949,949,949,2
|
|
20230905,130600,151033602,948,949,949,948,54
|
|
20230905,130500,150982406,948,950,950,948,116
|
|
20230905,130400,150872321,950,949,950,949,3
|
|
20230905,130300,150869472,950,950,950,950,19
|
|
20230905,130200,150851422,950,949,950,949,3
|
|
20230905,130100,150848573,950,950,950,949,5
|
|
20230905,130000,150843824,950,950,950,949,4
|
|
20230905,125900,150840025,950,950,950,950,2013
|
|
20230905,125800,148927675,950,950,950,950,109
|
|
20230905,125700,148824125,950,950,950,950,1
|
|
20230905,125600,148823175,950,950,950,950,4
|
|
20230905,125500,148819375,950,950,950,950,2
|
|
20230905,125400,148817475,950,950,950,950,2
|
|
20230905,125300,148815575,950,950,950,950,10
|
|
20230905,125200,148806075,950,949,950,949,3
|
|
20230905,125100,148803226,949,953,953,948,69
|
|
20230905,125000,148737658,952,953,953,952,22
|
|
20230905,124900,148716693,953,953,953,953,2
|
|
20230905,124800,148714787,953,952,953,952,7
|
|
20230905,124700,148708119,953,952,953,952,2003
|
|
20230905,124600,146801261,952,952,952,952,4
|
|
20230905,124500,146797453,951,953,953,951,20
|
|
20230905,124400,146778412,953,953,953,953,2
|
|
20230905,124300,146776506,953,953,953,953,21
|
|
20230905,124200,146756493,953,953,953,953,7
|
|
20230905,124100,146749822,953,953,953,953,8
|
|
20230905,124000,146742198,953,953,953,953,2
|
|
20230905,123900,146740292,953,953,953,953,2
|
|
20230905,123800,146738386,953,952,953,952,558
|
|
20230905,123700,146207168,952,952,952,952,2
|
|
20230905,123600,146205264,952,952,952,952,4
|
|
20230905,123500,146201456,951,951,951,951,1
|
|
20230905,123400,146200505,951,951,951,951,2
|
|
20230905,123300,146198603,951,951,951,951,4
|
|
20230905,123200,146194799,951,950,951,950,1690
|
|
20230905,123100,144589294,950,950,950,950,4
|
|
20230905,123000,144585494,950,950,950,950,2
|
|
20230905,122900,144583594,950,950,950,950,2
|
|
20230905,122800,144581694,949,949,949,949,10
|
|
20230905,122700,144572204,949,948,949,948,3
|
|
20230905,122600,144569358,948,949,949,948,44
|
|
20230905,122500,144527603,949,949,949,949,4
|
|
20230905,122400,144523807,949,949,949,949,2
|
|
20230905,122300,144521909,949,948,949,948,8
|
|
20230905,122200,144514323,948,948,948,948,102
|
|
20230905,122100,144417627,948,947,948,947,14
|
|
20230905,122000,144404364,947,949,949,940,22170
|
|
20230905,121900,123537873,950,950,950,950,7
|
|
20230905,121800,123531223,950,950,950,950,6
|
|
20230905,121700,123525523,950,950,950,950,7
|
|
20230905,121600,123518873,950,950,950,950,2
|
|
20230905,121500,123516973,950,950,950,950,4
|
|
20230905,121400,123513173,950,950,950,950,2
|
|
20230905,121300,123511273,950,950,950,950,3
|
|
20230905,121200,123508423,950,950,950,950,2
|
|
20230905,121100,123506523,950,950,950,950,2
|
|
20230905,121000,123504623,950,950,950,950,9
|
|
20230905,120900,123496073,950,950,950,950,2
|
|
20230905,120800,123494173,950,950,950,950,4
|
|
20230905,120700,123490373,950,950,950,950,2
|
|
20230905,120600,123488473,950,950,950,950,5
|
|
20230905,120500,123483723,950,950,950,950,3
|
|
20230905,120400,123480873,950,950,950,950,2
|
|
20230905,120300,123478973,950,950,950,950,4
|
|
20230905,120200,123475173,950,950,950,950,2
|
|
20230905,120100,123473273,950,950,950,950,12
|
|
20230905,120000,123461873,950,950,950,950,4
|
|
20230905,115900,123458073,950,949,950,949,132
|
|
20230905,115800,123332803,949,950,950,949,206
|
|
20230905,115700,123137308,950,950,950,950,2
|
|
20230905,115600,123135408,950,950,950,950,2
|
|
20230905,115500,123133508,950,953,953,943,39322
|
|
20230905,115400,85919505,953,953,953,953,2
|
|
20230905,115300,85917599,953,953,953,953,4
|
|
20230905,115200,85913787,953,953,953,953,2
|
|
20230905,115100,85911881,950,953,953,950,22
|
|
20230905,115000,85890972,953,953,953,953,3
|
|
20230905,114900,85888113,953,953,953,953,4
|
|
20230905,114800,85884301,953,953,953,953,4
|
|
20230905,114700,85880489,953,953,953,953,2
|
|
20230905,114600,85878583,953,953,953,953,2
|
|
20230905,114500,85876677,953,953,953,953,4
|
|
20230905,114400,85872865,953,953,953,953,2
|
|
20230905,114300,85870959,953,953,953,953,1
|
|
20230905,114200,85870006,953,953,953,953,3
|
|
20230905,114100,85867147,953,953,953,953,2
|
|
20230905,114000,85865241,950,950,950,950,1
|
|
20230905,113900,85864291,950,950,950,950,0
|
|
20230905,113800,85864291,950,950,950,950,0
|
|
20230905,113700,85864291,950,950,950,950,0
|
|
20230905,113600,85864291,950,950,950,950,0
|
|
20230905,113500,85864291,950,950,950,950,1
|
|
20230905,113400,85863341,950,950,950,950,988
|
|
20230905,113300,84924741,950,950,950,950,2
|
|
20230905,113200,84922841,950,951,951,950,2110
|
|
20230905,113100,82918331,950,950,950,950,0
|
|
20230905,113000,82918331,950,950,950,950,1
|
|
20230905,112900,82917381,950,950,950,950,1
|
|
20230905,112800,82916431,950,950,950,950,0
|
|
20230905,112700,82916431,950,950,950,950,0
|
|
20230905,112600,82916431,950,951,951,950,8000
|
|
20230905,112500,75316368,953,953,953,953,0
|
|
20230905,112400,75316368,953,953,953,953,0
|
|
20230905,112300,75316368,953,953,953,953,0
|
|
20230905,112200,75316368,953,953,953,953,100
|
|
20230905,112100,75221068,953,953,953,953,4
|
|
20230905,112000,75217256,953,953,953,953,0
|
|
20230905,111900,75217256,953,953,953,953,0
|
|
20230905,111800,75217256,953,953,953,953,0
|
|
20230905,111700,75217256,953,953,953,953,0
|
|
20230905,111600,75217256,953,953,953,953,18
|
|
20230905,111500,75200102,953,953,953,953,100
|
|
20230905,111400,75104802,953,953,953,953,0
|
|
20230905,111300,75104802,953,953,953,953,0
|
|
20230905,111200,75104802,953,953,953,953,0
|
|
20230905,111100,75104802,953,953,953,953,0
|
|
20230905,111000,75104802,953,953,953,953,0
|
|
20230905,110900,75104802,953,953,953,953,100
|
|
20230905,110800,75009502,953,953,953,953,0
|
|
20230905,110700,75009502,953,953,953,953,4
|
|
20230905,110600,75005690,953,953,953,953,0
|
|
20230905,110500,75005690,953,953,953,953,0
|
|
20230905,110400,75005690,953,953,953,953,0
|
|
20230905,110300,75005690,953,953,953,953,1
|
|
20230905,110200,75004737,951,951,951,951,37
|
|
20230905,110100,74969550,950,950,950,950,4
|
|
20230905,110000,74965750,950,950,950,950,2529
|
|
20230905,105900,72563200,950,952,952,950,27471
|
|
20230905,105800,46460287,953,952,953,952,2
|
|
20230905,105700,46458382,952,952,952,952,0
|
|
20230905,105600,46458382,952,952,952,952,0
|
|
20230905,105500,46458382,952,952,952,952,0
|
|
20230905,105400,46458382,952,952,952,952,0
|
|
20230905,105300,46458382,952,952,952,952,0
|
|
20230905,105200,46458382,952,952,952,952,0
|
|
20230905,105100,46458382,952,952,952,952,1000
|
|
20230905,105000,45506382,953,953,953,953,0
|
|
20230905,104900,45506382,953,953,953,953,0
|
|
20230905,104800,45506382,953,952,953,952,521
|
|
20230905,104700,45009870,952,952,952,952,0
|
|
20230905,104600,45009870,952,952,952,952,0
|
|
20230905,104500,45009870,952,952,952,952,0
|
|
20230905,104400,45009870,952,952,952,952,602
|
|
20230905,104300,44436766,952,952,952,952,10
|
|
20230905,104200,44427246,952,952,952,952,0
|
|
20230905,104100,44427246,952,952,952,952,1
|
|
20230905,104000,44426294,952,952,952,952,0
|
|
20230905,103900,44426294,952,952,952,952,660
|
|
20230905,103800,43797974,952,952,952,952,1000
|
|
20230905,103700,42845974,952,952,952,952,100
|
|
20230905,103600,42750774,952,952,952,952,5
|
|
20230905,103500,42746014,953,953,953,953,1049
|
|
20230905,103400,41746317,953,953,953,953,100
|
|
20230905,103300,41651017,953,953,953,953,0
|
|
20230905,103200,41651017,953,953,953,953,1060
|
|
20230905,103100,40640837,953,953,953,953,150
|
|
20230905,103000,40497887,952,952,952,952,10
|
|
20230905,102900,40488367,952,952,952,952,0
|
|
20230905,102800,40488367,952,952,952,952,0
|
|
20230905,102700,40488367,952,952,952,952,100
|
|
20230905,102600,40393167,952,952,952,952,0
|
|
20230905,102500,40393167,952,952,952,952,387
|
|
20230905,102400,40024743,952,952,952,952,0
|
|
20230905,102300,40024743,952,952,952,952,7
|
|
20230905,102200,40018079,952,952,952,952,606
|
|
20230905,102100,39441167,953,953,953,953,0
|
|
20230905,102000,39441167,953,953,953,953,530
|
|
20230905,101900,38936077,952,952,952,952,0
|
|
20230905,101800,38936077,952,952,952,952,0
|
|
20230905,101700,38936077,952,952,952,952,1394
|
|
20230905,101600,37608989,952,952,952,952,0
|
|
20230905,101500,37608989,952,952,952,952,1
|
|
20230905,101400,37608037,951,952,952,951,1030
|
|
20230905,101300,36627507,952,952,952,952,15
|
|
20230905,101200,36613227,953,953,953,953,0
|
|
20230905,101100,36613227,953,953,953,953,655
|
|
20230905,101000,35989012,953,953,953,953,0
|
|
20230905,100900,35989012,953,953,953,953,1
|
|
20230905,100800,35988059,953,953,953,953,0
|
|
20230905,100700,35988059,953,953,953,953,50
|
|
20230905,100600,35940409,952,952,952,952,0
|
|
20230905,100500,35940409,952,952,952,952,0
|
|
20230905,100400,35940409,952,952,952,950,12125
|
|
20230905,100300,24420102,952,952,952,952,0
|
|
20230905,100200,24420102,952,952,952,952,71
|
|
20230905,100100,24352510,952,952,952,952,51
|
|
20230905,100000,24303958,951,952,952,951,1824
|
|
20230905,095900,22569251,952,952,952,952,0
|
|
20230905,095800,22569251,952,952,952,952,3
|
|
20230905,095700,22566395,953,953,953,953,0
|
|
20230905,095600,22566395,953,953,953,953,0
|
|
20230905,095500,22566395,953,953,953,953,0
|
|
20230905,095400,22566395,953,953,953,953,0
|
|
20230905,095300,22566395,953,953,953,953,7
|
|
20230905,095200,22559724,952,952,952,952,100
|
|
20230905,095100,22464524,951,951,951,951,0
|
|
20230905,095000,22464524,951,951,951,951,0
|
|
20230905,094900,22464524,951,951,951,951,0
|
|
20230905,094800,22464524,951,951,951,951,1
|
|
20230905,094700,22463573,950,950,950,950,0
|
|
20230905,094600,22463573,950,950,950,950,0
|
|
20230905,094500,22463573,950,950,950,950,0
|
|
20230905,094400,22463573,950,950,950,950,0
|
|
20230905,094300,22463573,950,950,950,950,0
|
|
20230905,094200,22463573,950,950,950,950,0
|
|
20230905,094100,22463573,950,952,952,950,100
|
|
20230905,094000,22368515,955,955,955,955,1
|
|
20230905,093900,22367560,953,955,955,953,4
|
|
20230905,093800,22363743,955,955,955,955,7
|
|
20230905,093700,22357058,955,955,955,955,2
|
|
20230905,093600,22355148,955,955,955,950,10072
|
|
20230905,093500,12773054,955,955,955,955,0
|
|
20230905,093400,12773054,955,955,955,955,2
|
|
20230905,093300,12771144,955,955,955,955,35
|
|
20230905,093200,12737719,955,955,955,955,26
|
|
20230905,093100,12712889,955,955,955,955,5
|
|
20230905,093000,12708114,954,954,954,954,5
|
|
20230905,092900,12703344,955,955,955,955,1
|
|
20230905,092800,12702389,955,955,955,955,0
|
|
20230905,092700,12702389,955,955,955,955,100
|
|
20230905,092600,12606889,952,952,952,952,5
|
|
20230905,092500,12602129,952,952,952,952,5
|
|
20230905,092400,12597369,953,953,953,953,100
|
|
20230905,092300,12502069,952,952,952,952,0
|
|
20230905,092200,12502069,952,952,952,952,1
|
|
20230905,092100,12501117,952,954,954,952,7606
|
|
20230905,092000,5260142,955,955,955,955,10
|
|
20230905,091900,5250592,955,955,955,955,1016
|
|
20230905,091800,4280312,955,955,955,955,0
|
|
20230905,091700,4280312,955,955,955,955,0
|
|
20230905,091600,4280312,955,955,955,955,1
|
|
20230905,091500,4279357,952,954,954,952,882
|
|
20230905,091400,3439446,955,955,955,955,423
|
|
20230905,091300,3035481,956,956,956,956,120
|
|
20230905,091200,2920761,957,957,957,957,10
|
|
20230905,091100,2911191,957,957,957,957,110
|
|
20230905,091000,2805921,957,957,957,957,0
|
|
20230905,090900,2805921,957,957,957,957,0
|
|
20230905,090800,2805921,957,957,957,957,0
|
|
20230905,090700,2805921,957,957,957,957,0
|
|
20230905,090600,2805921,957,957,957,957,1
|
|
20230905,090500,2804964,954,954,954,954,0
|
|
20230905,090400,2804964,954,954,954,954,1
|
|
20230905,090300,2804010,957,957,957,957,51
|
|
20230905,090200,2755203,957,957,957,957,4
|
|
20230905,090100,2751375,957,957,957,957,0
|
|
20230905,090000,2751375,957,957,957,957,2875
|