617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191400,1198211013,946,946,946,946,10368
|
|
20230718,191300,1198211013,946,946,946,946,0
|
|
20230718,191200,1198211013,946,946,946,946,0
|
|
20230718,191100,1198211013,946,946,946,946,0
|
|
20230718,191000,1198211013,946,946,946,946,0
|
|
20230718,190900,1198211013,946,946,946,946,0
|
|
20230718,190800,1198211013,946,946,946,946,0
|
|
20230718,190700,1198211013,946,946,946,946,0
|
|
20230718,190600,1198211013,946,946,946,946,0
|
|
20230718,190500,1198211013,946,946,946,946,0
|
|
20230718,190400,1198211013,946,946,946,946,0
|
|
20230718,190300,1198211013,946,946,946,946,0
|
|
20230718,190200,1198211013,946,946,946,946,0
|
|
20230718,190100,1198211013,946,946,946,946,0
|
|
20230718,190000,1198211013,946,946,946,946,0
|
|
20230718,185900,1198211013,946,946,946,946,0
|
|
20230718,185800,1198211013,946,946,946,946,0
|
|
20230718,185700,1198211013,946,946,946,946,0
|
|
20230718,185600,1198211013,946,946,946,946,0
|
|
20230718,185500,1198211013,946,946,946,946,0
|
|
20230718,185400,1198211013,946,946,946,946,0
|
|
20230718,185300,1198211013,946,946,946,946,0
|
|
20230718,185200,1198211013,946,946,946,946,0
|
|
20230718,185100,1198211013,946,946,946,946,0
|
|
20230718,185000,1198211013,946,946,946,946,0
|
|
20230718,184900,1198211013,946,946,946,946,0
|
|
20230718,184800,1198211013,946,946,946,946,0
|
|
20230718,184700,1198211013,946,946,946,946,0
|
|
20230718,184600,1198211013,946,946,946,946,0
|
|
20230718,184500,1198211013,946,946,946,946,0
|
|
20230718,184400,1198211013,946,946,946,946,10368
|
|
20230718,184300,1198211013,946,946,946,946,0
|
|
20230718,184200,1198211013,946,946,946,946,0
|
|
20230718,184100,1198211013,946,946,946,946,0
|
|
20230718,184000,1198211013,946,946,946,946,0
|
|
20230718,183900,1198211013,946,946,946,946,0
|
|
20230718,183800,1198211013,946,946,946,946,0
|
|
20230718,183700,1198211013,946,946,946,946,0
|
|
20230718,183600,1198211013,946,946,946,946,0
|
|
20230718,183500,1198211013,946,946,946,946,0
|
|
20230718,183400,1198211013,946,946,946,946,0
|
|
20230718,183300,1198211013,946,946,946,946,0
|
|
20230718,183200,1198211013,946,946,946,946,0
|
|
20230718,183100,1198211013,946,946,946,946,0
|
|
20230718,183000,1198211013,946,946,946,946,0
|
|
20230718,182900,1198211013,946,946,946,946,0
|
|
20230718,182800,1198211013,946,946,946,946,0
|
|
20230718,182700,1198211013,946,946,946,946,0
|
|
20230718,182600,1198211013,946,946,946,946,0
|
|
20230718,182500,1198211013,946,946,946,946,0
|
|
20230718,182400,1198211013,946,946,946,946,0
|
|
20230718,182300,1198211013,946,946,946,946,0
|
|
20230718,182200,1198211013,946,946,946,946,0
|
|
20230718,182100,1198211013,946,946,946,946,0
|
|
20230718,182000,1198211013,946,946,946,946,0
|
|
20230718,181900,1198211013,946,946,946,946,0
|
|
20230718,181800,1198211013,946,946,946,946,0
|
|
20230718,181700,1198211013,946,946,946,946,0
|
|
20230718,181600,1198211013,946,946,946,946,0
|
|
20230718,181500,1198211013,946,946,946,946,0
|
|
20230718,181400,1198211013,946,946,946,946,10368
|
|
20230718,181300,1198211013,946,946,946,946,0
|
|
20230718,181200,1198211013,946,946,946,946,0
|
|
20230718,181100,1198211013,946,946,946,946,0
|
|
20230718,181000,1198211013,946,946,946,946,0
|
|
20230718,180900,1198211013,946,946,946,946,0
|
|
20230718,180800,1198211013,946,946,946,946,0
|
|
20230718,180700,1198211013,946,946,946,946,0
|
|
20230718,180600,1198211013,946,946,946,946,0
|
|
20230718,180500,1198211013,946,946,946,946,0
|
|
20230718,180400,1198211013,946,946,946,946,0
|
|
20230718,180300,1198211013,946,946,946,946,0
|
|
20230718,180200,1198211013,946,946,946,946,0
|
|
20230718,180100,1198211013,946,946,946,946,0
|
|
20230718,180000,1198211013,946,946,946,946,0
|
|
20230718,175900,1198211013,946,946,946,946,0
|
|
20230718,175800,1198211013,946,946,946,946,0
|
|
20230718,175700,1198211013,946,946,946,946,0
|
|
20230718,175600,1198211013,946,946,946,946,0
|
|
20230718,175500,1198211013,946,946,946,946,0
|
|
20230718,175400,1198211013,946,946,946,946,0
|
|
20230718,175300,1198211013,946,946,946,946,0
|
|
20230718,175200,1198211013,946,946,946,946,0
|
|
20230718,175100,1198211013,946,946,946,946,0
|
|
20230718,175000,1198211013,946,946,946,946,0
|
|
20230718,174900,1198211013,946,946,946,946,0
|
|
20230718,174800,1198211013,946,946,946,946,0
|
|
20230718,174700,1198211013,946,946,946,946,0
|
|
20230718,174600,1198211013,946,946,946,946,0
|
|
20230718,174500,1198211013,946,946,946,946,0
|
|
20230718,174400,1198211013,946,946,946,946,10368
|
|
20230718,174300,1198211013,946,946,946,946,0
|
|
20230718,174200,1198211013,946,946,946,946,0
|
|
20230718,174100,1198211013,946,946,946,946,0
|
|
20230718,174000,1198211013,946,946,946,946,0
|
|
20230718,173900,1198211013,946,946,946,946,0
|
|
20230718,173800,1198211013,946,946,946,946,0
|
|
20230718,173700,1198211013,946,946,946,946,0
|
|
20230718,173600,1198211013,946,946,946,946,0
|
|
20230718,173500,1198211013,946,946,946,946,0
|
|
20230718,173400,1198211013,946,946,946,946,0
|
|
20230718,173300,1198211013,946,946,946,946,0
|
|
20230718,173200,1198211013,946,946,946,946,0
|
|
20230718,173100,1198211013,946,946,946,946,0
|
|
20230718,173000,1198211013,946,946,946,946,0
|
|
20230718,172900,1198211013,946,946,946,946,0
|
|
20230718,172800,1198211013,946,946,946,946,0
|
|
20230718,172700,1198211013,946,946,946,946,0
|
|
20230718,172600,1198211013,946,946,946,946,0
|
|
20230718,172500,1198211013,946,946,946,946,0
|
|
20230718,172400,1198211013,946,946,946,946,0
|
|
20230718,172300,1198211013,946,946,946,946,0
|
|
20230718,172200,1198211013,946,946,946,946,0
|
|
20230718,172100,1198211013,946,946,946,946,0
|
|
20230718,172000,1198211013,946,946,946,946,0
|
|
20230718,171900,1198211013,946,946,946,946,0
|
|
20230718,171800,1198211013,946,946,946,946,0
|
|
20230718,171700,1198211013,946,946,946,946,0
|
|
20230718,171600,1198211013,946,946,946,946,0
|
|
20230718,171500,1198211013,946,946,946,946,0
|
|
20230718,171400,1198211013,946,946,946,946,10368
|
|
20230718,171300,1198211013,946,946,946,946,0
|
|
20230718,171200,1198211013,946,946,946,946,0
|
|
20230718,171100,1198211013,946,946,946,946,0
|
|
20230718,171000,1198211013,946,946,946,946,0
|
|
20230718,170900,1198211013,946,946,946,946,0
|
|
20230718,170800,1198211013,946,946,946,946,0
|
|
20230718,170700,1198211013,946,946,946,946,0
|
|
20230718,170600,1198211013,946,946,946,946,0
|
|
20230718,170500,1198211013,946,946,946,946,0
|
|
20230718,170400,1198211013,946,946,946,946,0
|
|
20230718,170300,1198211013,946,946,946,946,0
|
|
20230718,170200,1198211013,946,946,946,946,0
|
|
20230718,170100,1198211013,946,946,946,946,0
|
|
20230718,170000,1198211013,946,946,946,946,0
|
|
20230718,165900,1198211013,946,946,946,946,0
|
|
20230718,165800,1198211013,946,946,946,946,0
|
|
20230718,165700,1198211013,946,946,946,946,0
|
|
20230718,165600,1198211013,946,946,946,946,0
|
|
20230718,165500,1198211013,946,946,946,946,0
|
|
20230718,165400,1198211013,946,946,946,946,0
|
|
20230718,165300,1198211013,946,946,946,946,0
|
|
20230718,165200,1198211013,946,946,946,946,0
|
|
20230718,165100,1198211013,946,946,946,946,0
|
|
20230718,165000,1198211013,946,946,946,946,0
|
|
20230718,164900,1198211013,946,946,946,946,0
|
|
20230718,164800,1198211013,946,946,946,946,0
|
|
20230718,164700,1198211013,946,946,946,946,0
|
|
20230718,164600,1198211013,946,946,946,946,0
|
|
20230718,164500,1198211013,946,946,946,946,0
|
|
20230718,164400,1198211013,946,946,946,946,10368
|
|
20230718,164300,1198211013,946,946,946,946,0
|
|
20230718,164200,1198211013,946,946,946,946,0
|
|
20230718,164100,1198211013,946,946,946,946,0
|
|
20230718,164000,1198211013,946,946,946,946,0
|
|
20230718,163900,1198211013,946,946,946,946,0
|
|
20230718,163800,1198211013,946,946,946,946,0
|
|
20230718,163700,1198211013,946,946,946,946,0
|
|
20230718,163600,1198211013,946,946,946,946,0
|
|
20230718,163500,1198211013,946,946,946,946,0
|
|
20230718,163400,1198211013,946,946,946,946,0
|
|
20230718,163300,1198211013,946,946,946,946,0
|
|
20230718,163200,1198211013,946,946,946,946,0
|
|
20230718,163100,1198211013,946,946,946,946,0
|
|
20230718,163000,1198211013,946,946,946,946,0
|
|
20230718,162900,1198211013,946,946,946,946,0
|
|
20230718,162800,1198211013,946,946,946,946,0
|
|
20230718,162700,1198211013,946,946,946,946,0
|
|
20230718,162600,1198211013,946,946,946,946,0
|
|
20230718,162500,1198211013,946,946,946,946,0
|
|
20230718,162400,1198211013,946,946,946,946,0
|
|
20230718,162300,1198211013,946,946,946,946,0
|
|
20230718,162200,1198211013,946,946,946,946,0
|
|
20230718,162100,1198211013,946,946,946,946,0
|
|
20230718,162000,1198211013,946,946,946,946,0
|
|
20230718,161900,1198211013,946,946,946,946,0
|
|
20230718,161800,1198211013,946,946,946,946,0
|
|
20230718,161700,1198211013,946,946,946,946,0
|
|
20230718,161600,1198211013,946,946,946,946,0
|
|
20230718,161500,1198211013,946,946,946,946,0
|
|
20230718,161400,1198211013,946,946,946,946,10368
|
|
20230718,161300,1198211013,946,946,946,946,0
|
|
20230718,161200,1198211013,946,946,946,946,0
|
|
20230718,161100,1198211013,946,946,946,946,0
|
|
20230718,161000,1198211013,946,946,946,946,0
|
|
20230718,160900,1198211013,946,946,946,946,0
|
|
20230718,160800,1198211013,946,946,946,946,0
|
|
20230718,160700,1198211013,946,946,946,946,0
|
|
20230718,160600,1198211013,946,946,946,946,0
|
|
20230718,160500,1198211013,946,946,946,946,0
|
|
20230718,160400,1198211013,946,946,946,946,0
|
|
20230718,160300,1198211013,946,946,946,946,0
|
|
20230718,160200,1198211013,946,946,946,946,0
|
|
20230718,160100,1198211013,946,946,946,946,0
|
|
20230718,160000,1198211013,946,946,946,946,0
|
|
20230718,155900,1198211013,946,946,946,946,0
|
|
20230718,155800,1198211013,946,946,946,946,0
|
|
20230718,155700,1198211013,946,946,946,946,0
|
|
20230718,155600,1198211013,946,946,946,946,0
|
|
20230718,155500,1198211013,946,946,946,946,0
|
|
20230718,155400,1198211013,946,946,946,946,0
|
|
20230718,155300,1198211013,946,946,946,946,0
|
|
20230718,155200,1198211013,946,946,946,946,0
|
|
20230718,155100,1198211013,946,946,946,946,0
|
|
20230718,155000,1198211013,946,946,946,946,0
|
|
20230718,154900,1198211013,946,946,946,946,0
|
|
20230718,154800,1198211013,946,946,946,946,0
|
|
20230718,154700,1198211013,946,946,946,946,0
|
|
20230718,154600,1198211013,946,946,946,946,0
|
|
20230718,154500,1198211013,946,946,946,946,0
|
|
20230718,154400,1198211013,946,946,946,946,10368
|
|
20230718,154300,1198211013,946,946,946,946,0
|
|
20230718,154200,1198211013,946,946,946,946,0
|
|
20230718,154100,1198211013,946,946,946,946,0
|
|
20230718,154000,1198211013,946,946,946,946,0
|
|
20230718,153900,1198211013,946,946,946,946,0
|
|
20230718,153800,1198211013,946,946,946,946,0
|
|
20230718,153700,1198211013,946,946,946,946,0
|
|
20230718,153600,1198211013,946,946,946,946,0
|
|
20230718,153500,1198211013,946,946,946,946,0
|
|
20230718,153400,1198211013,946,946,946,946,0
|
|
20230718,153300,1198211013,946,946,946,946,0
|
|
20230718,153200,1198211013,946,946,946,946,0
|
|
20230718,153100,1198211013,946,946,946,946,0
|
|
20230718,153000,1198211013,946,946,946,946,10368
|
|
20230718,152900,1188402885,946,946,946,946,0
|
|
20230718,152800,1188402885,946,946,946,946,0
|
|
20230718,152700,1188402885,946,946,946,946,0
|
|
20230718,152600,1188402885,946,946,946,946,0
|
|
20230718,152500,1188402885,946,946,946,946,0
|
|
20230718,152400,1188402885,946,946,946,946,0
|
|
20230718,152300,1188402885,946,946,946,946,0
|
|
20230718,152200,1188402885,946,946,946,946,0
|
|
20230718,152100,1188402885,946,946,946,946,0
|
|
20230718,152000,1188402885,946,946,946,946,0
|
|
20230718,151900,1188402885,946,946,947,946,528
|
|
20230718,151800,1187903394,946,946,947,940,3046
|
|
20230718,151700,1185021990,946,944,947,938,12643
|
|
20230718,151600,1173141535,944,939,944,939,4722
|
|
20230718,151500,1168692075,939,940,940,939,1224
|
|
20230718,151400,1167541639,942,937,942,937,3226
|
|
20230718,151300,1164515776,943,937,943,937,1009
|
|
20230718,151200,1163569409,943,944,944,943,223
|
|
20230718,151100,1163359115,944,944,944,937,416
|
|
20230718,151000,1162969218,944,944,945,937,5517
|
|
20230718,150900,1157786643,944,945,945,944,22
|
|
20230718,150800,1157765854,939,946,946,935,7837
|
|
20230718,150700,1150416035,946,938,946,935,14727
|
|
20230718,150600,1136595741,938,935,938,934,3992
|
|
20230718,150500,1132863213,935,932,935,932,4500
|
|
20230718,150400,1128663737,932,932,934,932,3312
|
|
20230718,150300,1125576645,935,934,937,932,3411
|
|
20230718,150200,1122392116,938,937,938,934,5
|
|
20230718,150100,1122387433,937,938,939,937,318
|
|
20230718,150000,1122089357,937,938,938,935,122
|
|
20230718,145900,1121975041,938,938,938,934,5304
|
|
20230718,145800,1117003412,938,939,939,938,124
|
|
20230718,145700,1116887081,938,938,939,937,489
|
|
20230718,145600,1116428500,938,939,939,938,56
|
|
20230718,145500,1116375960,939,939,939,935,190
|
|
20230718,145400,1116197554,939,938,939,933,3375
|
|
20230718,145300,1113030662,935,934,935,933,3840
|
|
20230718,145200,1109442128,933,935,935,933,1767
|
|
20230718,145100,1107791748,935,935,935,935,100
|
|
20230718,145000,1107698248,935,937,937,935,9228
|
|
20230718,144900,1099067523,938,938,938,938,29
|
|
20230718,144800,1099040321,937,938,938,937,9
|
|
20230718,144700,1099031880,938,937,938,937,35
|
|
20230718,144600,1098999083,937,937,937,937,909
|
|
20230718,144500,1098147350,936,936,936,936,624
|
|
20230718,144400,1097563286,937,937,937,936,1458
|
|
20230718,144300,1096198441,937,938,938,937,4281
|
|
20230718,144200,1092187094,939,939,939,939,0
|
|
20230718,144100,1092187094,939,936,939,936,901
|
|
20230718,144000,1091343755,939,939,939,939,0
|
|
20230718,143900,1091343755,939,936,939,935,801
|
|
20230718,143800,1090594668,936,938,939,936,5812
|
|
20230718,143700,1085151631,938,939,939,938,1144
|
|
20230718,143600,1084077453,939,939,939,939,0
|
|
20230718,143500,1084077453,939,938,939,938,554
|
|
20230718,143400,1083557792,938,937,938,937,1478
|
|
20230718,143300,1082171464,937,939,939,937,3499
|
|
20230718,143200,1078888763,939,940,940,939,582
|
|
20230718,143100,1078342082,938,938,938,938,4493
|
|
20230718,143000,1074127648,938,942,942,936,17107
|
|
20230718,142900,1058085552,942,944,944,942,325
|
|
20230718,142800,1057779352,945,943,945,942,742
|
|
20230718,142700,1057078856,945,949,949,945,600
|
|
20230718,142600,1056511056,949,949,949,949,1
|
|
20230718,142500,1056510107,942,942,942,942,0
|
|
20230718,142400,1056510107,942,942,942,942,0
|
|
20230718,142300,1056510107,942,942,942,942,1084
|
|
20230718,142200,1055488979,940,940,940,940,0
|
|
20230718,142100,1055488979,940,940,940,939,494
|
|
20230718,142000,1055024744,940,940,940,940,3331
|
|
20230718,141900,1051893604,940,940,940,940,100
|
|
20230718,141800,1051799604,940,941,941,940,3486
|
|
20230718,141700,1048521278,941,941,941,941,2
|
|
20230718,141600,1048519396,940,940,940,940,1
|
|
20230718,141500,1048518456,940,940,940,940,1044
|
|
20230718,141400,1047537096,940,940,940,940,26
|
|
20230718,141300,1047512656,940,940,940,940,576
|
|
20230718,141200,1046971216,940,940,940,940,146
|
|
20230718,141100,1046833976,943,940,943,940,4004
|
|
20230718,141000,1043069545,940,940,940,940,0
|
|
20230718,140900,1043069545,940,937,940,937,1110
|
|
20230718,140800,1042027135,937,934,937,933,1393
|
|
20230718,140700,1040723584,933,932,936,932,2245
|
|
20230718,140600,1038629439,932,934,934,931,11974
|
|
20230718,140500,1027470644,934,936,936,933,5885
|
|
20230718,140400,1021967096,936,938,938,934,14725
|
|
20230718,140300,1008183915,938,938,938,938,2369
|
|
20230718,140200,1005961793,938,940,940,938,5904
|
|
20230718,140100,1000419397,939,942,942,939,17301
|
|
20230718,140000,984142086,942,942,943,942,1450
|
|
20230718,135900,982775986,942,942,943,942,1108
|
|
20230718,135800,981731750,944,943,944,943,747
|
|
20230718,135700,981027328,943,944,944,943,533
|
|
20230718,135600,980524708,944,944,944,943,1807
|
|
20230718,135500,978820617,944,944,944,943,3119
|
|
20230718,135400,975876450,944,944,944,944,2000
|
|
20230718,135300,973988450,948,948,948,948,0
|
|
20230718,135200,973988450,948,947,948,947,101
|
|
20230718,135100,973892802,945,944,945,944,447
|
|
20230718,135000,973470433,945,943,945,943,460
|
|
20230718,134900,973036309,944,943,944,943,318
|
|
20230718,134800,972736434,943,945,945,943,5622
|
|
20230718,134700,967426778,946,947,947,946,2759
|
|
20230718,134600,964814041,948,947,948,946,1595
|
|
20230718,134500,963303136,947,949,949,947,2970
|
|
20230718,134400,960488536,949,949,949,949,0
|
|
20230718,134300,960488536,949,949,949,949,0
|
|
20230718,134200,960488536,949,949,949,949,1
|
|
20230718,134100,960487587,949,949,949,949,1
|
|
20230718,134000,960486638,947,947,947,947,0
|
|
20230718,133900,960486638,947,947,947,947,0
|
|
20230718,133800,960486638,947,949,949,947,7293
|
|
20230718,133700,953580165,947,947,948,947,14080
|
|
20230718,133600,940246355,947,949,949,947,596
|
|
20230718,133500,939680775,950,950,950,950,0
|
|
20230718,133400,939680775,950,950,950,950,10
|
|
20230718,133300,939671275,950,949,950,949,121
|
|
20230718,133200,939556441,947,947,947,947,0
|
|
20230718,133100,939556441,947,948,948,947,2645
|
|
20230718,133000,937050235,948,948,949,948,531
|
|
20230718,132900,936546321,948,948,948,948,104
|
|
20230718,132800,936447729,948,948,948,948,10
|
|
20230718,132700,936438249,949,949,949,949,1
|
|
20230718,132600,936437300,950,948,950,948,279
|
|
20230718,132500,936172806,947,948,951,947,6006
|
|
20230718,132400,930481693,948,952,952,948,1593
|
|
20230718,132300,928969529,953,953,953,953,2
|
|
20230718,132200,928967623,953,953,953,953,10
|
|
20230718,132100,928958093,954,954,954,954,107
|
|
20230718,132000,928856015,954,950,954,947,897
|
|
20230718,131900,928006232,950,950,950,950,0
|
|
20230718,131800,928006232,950,950,950,950,400
|
|
20230718,131700,927626232,950,950,950,950,1
|
|
20230718,131600,927625282,947,948,948,944,2065
|
|
20230718,131500,925671373,949,942,950,942,36093
|
|
20230718,131400,891580100,942,942,942,942,128
|
|
20230718,131300,891459524,943,942,943,942,2394
|
|
20230718,131200,889203077,942,942,942,942,43
|
|
20230718,131100,889162571,941,941,941,941,33
|
|
20230718,131000,889131518,940,940,940,940,64
|
|
20230718,130900,889071358,940,940,940,940,622
|
|
20230718,130800,888486678,941,942,943,941,1146
|
|
20230718,130700,887407002,944,943,944,943,1704
|
|
20230718,130600,885798500,943,941,943,940,2128
|
|
20230718,130500,883794357,940,940,941,939,1847
|
|
20230718,130400,882057784,939,940,940,939,252
|
|
20230718,130300,881821155,940,940,941,939,593
|
|
20230718,130200,881263822,943,941,943,941,501
|
|
20230718,130100,880792357,941,940,941,939,4492
|
|
20230718,130000,876572165,941,942,942,939,9529
|
|
20230718,125900,867613908,941,941,943,941,5222
|
|
20230718,125800,862699804,941,940,941,940,5638
|
|
20230718,125700,857399475,940,941,941,940,3598
|
|
20230718,125600,854013885,941,942,942,941,5817
|
|
20230718,125500,848536652,942,942,942,941,646
|
|
20230718,125400,847928121,943,943,943,943,0
|
|
20230718,125300,847928121,943,943,943,943,1652
|
|
20230718,125200,846370285,943,944,944,943,1252
|
|
20230718,125100,845188897,945,945,945,945,0
|
|
20230718,125000,845188897,945,946,946,945,7447
|
|
20230718,124900,838151481,945,947,947,945,1495
|
|
20230718,124800,836737047,948,949,949,948,920
|
|
20230718,124700,835864464,950,950,950,950,1254
|
|
20230718,124600,834673164,950,950,950,950,381
|
|
20230718,124500,834311214,950,950,950,950,145
|
|
20230718,124400,834173464,955,955,955,955,0
|
|
20230718,124300,834173464,955,955,955,955,0
|
|
20230718,124200,834173464,955,955,955,955,0
|
|
20230718,124100,834173464,955,955,955,955,0
|
|
20230718,124000,834173464,955,955,955,955,1
|
|
20230718,123900,834172509,950,950,950,950,0
|
|
20230718,123800,834172509,950,950,950,950,0
|
|
20230718,123700,834172509,950,950,950,950,0
|
|
20230718,123600,834172509,950,950,950,950,0
|
|
20230718,123500,834172509,950,952,956,950,2015
|
|
20230718,123400,832252222,955,954,955,954,60
|
|
20230718,123300,832194980,955,954,955,954,8
|
|
20230718,123200,832187347,952,952,952,952,0
|
|
20230718,123100,832187347,952,952,952,952,0
|
|
20230718,123000,832187347,952,952,952,952,0
|
|
20230718,122900,832187347,952,953,953,952,115
|
|
20230718,122800,832077756,952,952,952,952,13
|
|
20230718,122700,832065380,951,951,951,951,93
|
|
20230718,122600,831976937,950,950,950,950,740
|
|
20230718,122500,831273937,950,950,950,950,0
|
|
20230718,122400,831273937,950,951,951,950,176
|
|
20230718,122300,831106732,951,951,951,951,24
|
|
20230718,122200,831083908,951,951,951,951,157
|
|
20230718,122100,830934601,951,950,951,950,2608
|
|
20230718,122000,828456728,950,950,950,950,60
|
|
20230718,121900,828399728,950,950,950,950,0
|
|
20230718,121800,828399728,950,950,950,950,0
|
|
20230718,121700,828399728,950,949,950,949,180
|
|
20230718,121600,828228765,950,950,950,950,0
|
|
20230718,121500,828228765,950,948,950,948,1016
|
|
20230718,121400,827264758,949,949,949,949,0
|
|
20230718,121300,827264758,949,949,949,949,0
|
|
20230718,121200,827264758,949,949,949,949,0
|
|
20230718,121100,827264758,949,949,949,948,5883
|
|
20230718,121000,821682587,956,956,956,956,0
|
|
20230718,120900,821682587,956,949,956,940,20472
|
|
20230718,120800,802317040,956,955,956,955,3039
|
|
20230718,120700,799412098,956,949,956,949,2000
|
|
20230718,120600,797507604,952,949,952,949,7212
|
|
20230718,120500,790646980,949,947,949,947,2356
|
|
20230718,120400,788414085,947,945,947,945,720
|
|
20230718,120300,787733631,944,943,944,943,118
|
|
20230718,120200,787622297,943,943,943,943,59
|
|
20230718,120100,787566660,943,945,945,943,1535
|
|
20230718,120000,786117456,944,941,944,941,98
|
|
20230718,115900,786025109,945,941,945,941,1099
|
|
20230718,115800,784988346,948,948,948,948,0
|
|
20230718,115700,784988346,948,948,948,948,0
|
|
20230718,115600,784988346,948,940,948,938,5293
|
|
20230718,115500,780019654,940,940,940,940,44
|
|
20230718,115400,779978294,940,941,941,940,1694
|
|
20230718,115300,778385261,941,943,943,941,569
|
|
20230718,115200,777849252,945,945,945,945,700
|
|
20230718,115100,777187752,947,947,947,947,60
|
|
20230718,115000,777130932,947,947,947,947,5718
|
|
20230718,114900,771715986,947,946,947,946,434
|
|
20230718,114800,771305222,947,944,947,944,6404
|
|
20230718,114700,765254480,944,944,944,944,1
|
|
20230718,114600,765253536,942,943,944,942,2115
|
|
20230718,114500,763261104,942,942,942,942,6
|
|
20230718,114400,763255452,942,943,943,942,190
|
|
20230718,114300,763076435,943,943,943,943,0
|
|
20230718,114200,763076435,943,942,943,942,2731
|
|
20230718,114100,760501200,943,942,943,942,1291
|
|
20230718,114000,759283800,943,943,943,937,16615
|
|
20230718,113900,743659336,943,949,949,943,38248
|
|
20230718,113800,707461906,950,950,950,950,8003
|
|
20230718,113700,699859056,950,952,952,950,2180
|
|
20230718,113600,697785633,952,951,952,951,425
|
|
20230718,113500,697381352,952,953,953,952,1988
|
|
20230718,113400,695488651,954,953,954,953,1379
|
|
20230718,113300,694173464,953,952,953,952,65
|
|
20230718,113200,694111555,954,954,954,952,205
|
|
20230718,113100,693915987,954,954,954,954,798
|
|
20230718,113000,693154695,954,951,954,951,3298
|
|
20230718,112900,690016791,951,952,952,951,6708
|
|
20230718,112800,683636483,950,953,953,950,12167
|
|
20230718,112700,672060169,954,953,954,953,653
|
|
20230718,112600,671437660,953,954,955,953,5184
|
|
20230718,112500,666494947,956,956,957,953,6986
|
|
20230718,112400,659827961,956,954,956,954,1469
|
|
20230718,112300,658426004,954,958,958,954,11255
|
|
20230718,112200,647677960,958,958,958,958,103
|
|
20230718,112100,647579286,958,959,959,957,2820
|
|
20230718,112000,644879468,961,961,961,961,1
|
|
20230718,111900,644878507,957,957,957,957,0
|
|
20230718,111800,644878507,957,957,957,957,0
|
|
20230718,111700,644878507,957,959,959,957,3266
|
|
20230718,111600,641746443,956,956,956,956,417
|
|
20230718,111500,641347791,956,959,959,956,3856
|
|
20230718,111400,637653315,959,961,961,959,5000
|
|
20230718,111300,632856028,960,960,960,960,0
|
|
20230718,111200,632856028,960,962,962,960,12678
|
|
20230718,111100,620680741,962,964,964,962,438
|
|
20230718,111000,620259383,964,964,964,964,0
|
|
20230718,110900,620259383,964,962,964,962,2230
|
|
20230718,110800,618114089,962,964,964,962,2009
|
|
20230718,110700,616179463,964,967,967,964,82
|
|
20230718,110600,616100355,967,967,967,967,180
|
|
20230718,110500,615926295,967,968,968,967,2028
|
|
20230718,110400,613963192,968,968,968,968,0
|
|
20230718,110300,613963192,968,968,968,968,1088
|
|
20230718,110200,612910008,968,968,968,968,2210
|
|
20230718,110100,610770728,967,974,974,965,2026
|
|
20230718,110000,608805777,975,976,976,975,202
|
|
20230718,105900,608608726,976,976,976,976,49
|
|
20230718,105800,608560902,979,979,979,979,0
|
|
20230718,105700,608560902,979,979,979,979,4
|
|
20230718,105600,608556986,979,980,980,979,250
|
|
20230718,105500,608312186,979,979,979,979,1108
|
|
20230718,105400,607227454,979,979,979,979,3232
|
|
20230718,105300,604063326,979,979,979,979,98
|
|
20230718,105200,603967384,980,980,980,980,0
|
|
20230718,105100,603967384,980,980,980,980,149
|
|
20230718,105000,603821364,980,976,980,976,1000
|
|
20230718,104900,602843102,976,975,976,975,280
|
|
20230718,104800,602569902,972,976,976,972,836
|
|
20230718,104700,601755752,976,975,976,975,1047
|
|
20230718,104600,600734880,975,977,979,975,4172
|
|
20230718,104500,596658802,977,977,977,977,322
|
|
20230718,104400,596344208,978,974,978,974,3476
|
|
20230718,104300,592952061,973,970,973,970,6042
|
|
20230718,104200,587082472,970,970,970,970,1
|
|
20230718,104100,587081502,971,970,971,970,1000
|
|
20230718,104000,586110685,971,966,971,966,1882
|
|
20230718,103900,584292530,966,966,966,966,2634
|
|
20230718,103800,581748086,965,965,965,965,0
|
|
20230718,103700,581748086,965,965,965,965,0
|
|
20230718,103600,581748086,965,965,965,965,400
|
|
20230718,103500,581362086,964,964,964,964,0
|
|
20230718,103400,581362086,964,964,964,964,500
|
|
20230718,103300,580880086,964,964,964,964,1000
|
|
20230718,103200,579916086,963,963,963,963,0
|
|
20230718,103100,579916086,963,966,971,963,3276
|
|
20230718,103000,576750262,969,965,969,965,4018
|
|
20230718,102900,572872820,964,964,964,964,1
|
|
20230718,102800,572871856,963,963,963,963,1000
|
|
20230718,102700,571908856,963,967,967,963,6358
|
|
20230718,102600,565781234,968,971,971,968,1774
|
|
20230718,102500,564058740,972,972,972,972,0
|
|
20230718,102400,564058740,972,972,972,972,6
|
|
20230718,102300,564052908,971,971,971,971,749
|
|
20230718,102200,563325629,971,971,971,971,1
|
|
20230718,102100,563324658,970,966,970,965,1212
|
|
20230718,102000,562151958,965,966,966,965,3123
|
|
20230718,101900,559136195,966,966,966,966,42
|
|
20230718,101800,559095623,966,968,968,966,1145
|
|
20230718,101700,557988876,968,970,970,968,14
|
|
20230718,101600,557975320,970,970,970,970,392
|
|
20230718,101500,557595080,970,970,970,970,0
|
|
20230718,101400,557595080,970,970,971,970,4311
|
|
20230718,101300,553413399,971,970,971,970,2
|
|
20230718,101200,553411458,970,970,970,970,1315
|
|
20230718,101100,552135908,967,970,970,967,1137
|
|
20230718,101000,551035154,970,970,970,970,34
|
|
20230718,100900,551002174,973,973,973,973,0
|
|
20230718,100800,551002174,973,973,973,973,72
|
|
20230718,100700,550932118,976,976,976,976,0
|
|
20230718,100600,550932118,976,975,976,973,606
|
|
20230718,100500,550340771,975,973,975,973,574
|
|
20230718,100400,549781277,975,968,975,968,20234
|
|
20230718,100300,530135292,965,965,965,965,217
|
|
20230718,100200,529925887,969,969,969,969,1
|
|
20230718,100100,529924918,969,961,969,961,303
|
|
20230718,100000,529633528,960,960,960,960,11214
|
|
20230718,095900,518868088,960,958,960,958,2507
|
|
20230718,095800,516466380,958,956,958,956,2996
|
|
20230718,095700,513596216,957,957,957,957,241
|
|
20230718,095600,513365579,957,957,958,957,3270
|
|
20230718,095500,510235189,957,958,958,957,5546
|
|
20230718,095400,504926876,959,959,959,959,0
|
|
20230718,095300,504926876,959,958,959,958,167
|
|
20230718,095200,504766889,958,958,958,958,0
|
|
20230718,095100,504766889,958,959,959,958,113
|
|
20230718,095000,504658627,960,960,960,960,8911
|
|
20230718,094900,496104067,958,958,958,958,20
|
|
20230718,094800,496084907,958,958,960,958,953
|
|
20230718,094700,495170909,957,958,958,957,1331
|
|
20230718,094600,493896886,959,958,959,958,2433
|
|
20230718,094500,491564653,958,964,964,958,5050
|
|
20230718,094400,486714463,962,962,962,962,0
|
|
20230718,094300,486714463,962,965,965,962,1262
|
|
20230718,094200,485499910,965,966,969,965,4676
|
|
20230718,094100,480986796,966,970,970,966,2298
|
|
20230718,094000,478762550,970,970,970,970,1296
|
|
20230718,093900,477505430,967,965,967,965,948
|
|
20230718,093800,476589754,967,964,967,964,4550
|
|
20230718,093700,472193907,964,961,964,958,3479
|
|
20230718,093600,468848903,956,957,957,956,2000
|
|
20230718,093500,466935902,955,956,961,955,1815
|
|
20230718,093400,465201857,961,959,961,959,431
|
|
20230718,093300,464788239,959,954,959,954,24
|
|
20230718,093200,464765333,960,959,960,959,3006
|
|
20230718,093100,461879817,956,956,956,953,984
|
|
20230718,093000,460939274,956,952,956,952,1484
|
|
20230718,092900,459524551,952,955,956,952,4291
|
|
20230718,092800,455427522,956,949,956,949,4790
|
|
20230718,092700,450857890,949,952,952,949,32981
|
|
20230718,092600,419518599,952,956,956,950,24508
|
|
20230718,092500,396192314,956,960,960,955,3074
|
|
20230718,092400,393256288,960,956,960,954,12601
|
|
20230718,092300,381228143,955,963,963,955,32603
|
|
20230718,092200,349991584,967,962,974,961,44747
|
|
20230718,092100,306735698,962,960,963,960,8477
|
|
20230718,092000,298597430,960,967,968,960,21004
|
|
20230718,091900,278350090,967,970,970,967,9288
|
|
20230718,091800,269349860,974,974,974,970,61
|
|
20230718,091700,269290450,970,974,974,970,3753
|
|
20230718,091600,265645068,974,979,983,974,8569
|
|
20230718,091500,257277045,983,982,983,979,10977
|
|
20230718,091400,246513317,983,987,987,982,6065
|
|
20230718,091300,240551195,987,983,989,983,14331
|
|
20230718,091200,226441041,983,976,983,975,23125
|
|
20230718,091100,203791767,976,969,978,969,17723
|
|
20230718,091000,186539345,969,969,974,969,6319
|
|
20230718,090900,180415734,969,967,974,967,4418
|
|
20230718,090800,176118914,974,967,974,967,1043
|
|
20230718,090700,175110305,966,974,979,966,20483
|
|
20230718,090600,155284052,979,984,986,967,34428
|
|
20230718,090500,121778412,986,970,987,967,14511
|
|
20230718,090400,107503258,970,952,970,952,13056
|
|
20230718,090300,94967004,952,951,956,949,16095
|
|
20230718,090200,79672346,951,945,957,945,13169
|
|
20230718,090100,67139781,945,978,978,945,30628
|
|
20230718,090000,37709389,979,990,990,979,38077
|