611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190800,424944882,850,850,850,850,10922
|
|
20230810,190700,424944882,850,850,850,850,0
|
|
20230810,190600,424944882,850,850,850,850,0
|
|
20230810,190500,424944882,850,850,850,850,0
|
|
20230810,190400,424944882,850,850,850,850,0
|
|
20230810,190300,424944882,850,850,850,850,0
|
|
20230810,190200,424944882,850,850,850,850,0
|
|
20230810,190100,424944882,850,850,850,850,0
|
|
20230810,190000,424944882,850,850,850,850,0
|
|
20230810,185900,424944882,850,850,850,850,0
|
|
20230810,185800,424944882,850,850,850,850,0
|
|
20230810,185700,424944882,850,850,850,850,0
|
|
20230810,185600,424944882,850,850,850,850,0
|
|
20230810,185500,424944882,850,850,850,850,0
|
|
20230810,185400,424944882,850,850,850,850,0
|
|
20230810,185300,424944882,850,850,850,850,0
|
|
20230810,185200,424944882,850,850,850,850,0
|
|
20230810,185100,424944882,850,850,850,850,0
|
|
20230810,185000,424944882,850,850,850,850,0
|
|
20230810,184900,424944882,850,850,850,850,0
|
|
20230810,184800,424944882,850,850,850,850,0
|
|
20230810,184700,424944882,850,850,850,850,0
|
|
20230810,184600,424944882,850,850,850,850,0
|
|
20230810,184500,424944882,850,850,850,850,0
|
|
20230810,184400,424944882,850,850,850,850,0
|
|
20230810,184300,424944882,850,850,850,850,0
|
|
20230810,184200,424944882,850,850,850,850,0
|
|
20230810,184100,424944882,850,850,850,850,0
|
|
20230810,184000,424944882,850,850,850,850,0
|
|
20230810,183900,424944882,850,850,850,850,0
|
|
20230810,183800,424944882,850,850,850,850,10922
|
|
20230810,183700,424944882,850,850,850,850,0
|
|
20230810,183600,424944882,850,850,850,850,0
|
|
20230810,183500,424944882,850,850,850,850,0
|
|
20230810,183400,424944882,850,850,850,850,0
|
|
20230810,183300,424944882,850,850,850,850,0
|
|
20230810,183200,424944882,850,850,850,850,0
|
|
20230810,183100,424944882,850,850,850,850,0
|
|
20230810,183000,424944882,850,850,850,850,0
|
|
20230810,182900,424944882,850,850,850,850,0
|
|
20230810,182800,424944882,850,850,850,850,0
|
|
20230810,182700,424944882,850,850,850,850,0
|
|
20230810,182600,424944882,850,850,850,850,0
|
|
20230810,182500,424944882,850,850,850,850,0
|
|
20230810,182400,424944882,850,850,850,850,0
|
|
20230810,182300,424944882,850,850,850,850,0
|
|
20230810,182200,424944882,850,850,850,850,0
|
|
20230810,182100,424944882,850,850,850,850,0
|
|
20230810,182000,424944882,850,850,850,850,0
|
|
20230810,181900,424944882,850,850,850,850,0
|
|
20230810,181800,424944882,850,850,850,850,0
|
|
20230810,181700,424944882,850,850,850,850,0
|
|
20230810,181600,424944882,850,850,850,850,0
|
|
20230810,181500,424944882,850,850,850,850,0
|
|
20230810,181400,424944882,850,850,850,850,0
|
|
20230810,181300,424944882,850,850,850,850,0
|
|
20230810,181200,424944882,850,850,850,850,0
|
|
20230810,181100,424944882,850,850,850,850,0
|
|
20230810,181000,424944882,850,850,850,850,0
|
|
20230810,180900,424944882,850,850,850,850,0
|
|
20230810,180800,424944882,850,850,850,850,10922
|
|
20230810,180700,424944882,850,850,850,850,0
|
|
20230810,180600,424944882,850,850,850,850,0
|
|
20230810,180500,424944882,850,850,850,850,0
|
|
20230810,180400,424944882,850,850,850,850,0
|
|
20230810,180300,424944882,850,850,850,850,0
|
|
20230810,180200,424944882,850,850,850,850,0
|
|
20230810,180100,424944882,850,850,850,850,0
|
|
20230810,180000,424944882,850,850,850,850,0
|
|
20230810,175900,424944882,850,850,850,850,0
|
|
20230810,175800,424944882,850,850,850,850,0
|
|
20230810,175700,424944882,850,850,850,850,0
|
|
20230810,175600,424944882,850,850,850,850,0
|
|
20230810,175500,424944882,850,850,850,850,0
|
|
20230810,175400,424944882,850,850,850,850,0
|
|
20230810,175300,424944882,850,850,850,850,0
|
|
20230810,175200,424944882,850,850,850,850,0
|
|
20230810,175100,424944882,850,850,850,850,0
|
|
20230810,175000,424944882,850,850,850,850,0
|
|
20230810,174900,424944882,850,850,850,850,0
|
|
20230810,174800,424944882,850,850,850,850,0
|
|
20230810,174700,424944882,850,850,850,850,0
|
|
20230810,174600,424944882,850,850,850,850,0
|
|
20230810,174500,424944882,850,850,850,850,0
|
|
20230810,174400,424944882,850,850,850,850,0
|
|
20230810,174300,424944882,850,850,850,850,0
|
|
20230810,174200,424944882,850,850,850,850,0
|
|
20230810,174100,424944882,850,850,850,850,0
|
|
20230810,174000,424944882,850,850,850,850,0
|
|
20230810,173900,424944882,850,850,850,850,0
|
|
20230810,173800,424944882,850,850,850,850,10922
|
|
20230810,173700,424944882,850,850,850,850,0
|
|
20230810,173600,424944882,850,850,850,850,0
|
|
20230810,173500,424944882,850,850,850,850,0
|
|
20230810,173400,424944882,850,850,850,850,0
|
|
20230810,173300,424944882,850,850,850,850,0
|
|
20230810,173200,424944882,850,850,850,850,0
|
|
20230810,173100,424944882,850,850,850,850,0
|
|
20230810,173000,424944882,850,850,850,850,0
|
|
20230810,172900,424944882,850,850,850,850,0
|
|
20230810,172800,424944882,850,850,850,850,0
|
|
20230810,172700,424944882,850,850,850,850,0
|
|
20230810,172600,424944882,850,850,850,850,0
|
|
20230810,172500,424944882,850,850,850,850,0
|
|
20230810,172400,424944882,850,850,850,850,0
|
|
20230810,172300,424944882,850,850,850,850,0
|
|
20230810,172200,424944882,850,850,850,850,0
|
|
20230810,172100,424944882,850,850,850,850,0
|
|
20230810,172000,424944882,850,850,850,850,0
|
|
20230810,171900,424944882,850,850,850,850,0
|
|
20230810,171800,424944882,850,850,850,850,0
|
|
20230810,171700,424944882,850,850,850,850,0
|
|
20230810,171600,424944882,850,850,850,850,0
|
|
20230810,171500,424944882,850,850,850,850,0
|
|
20230810,171400,424944882,850,850,850,850,0
|
|
20230810,171300,424944882,850,850,850,850,0
|
|
20230810,171200,424944882,850,850,850,850,0
|
|
20230810,171100,424944882,850,850,850,850,0
|
|
20230810,171000,424944882,850,850,850,850,0
|
|
20230810,170900,424944882,850,850,850,850,0
|
|
20230810,170800,424944882,850,850,850,850,10922
|
|
20230810,170700,424944882,850,850,850,850,0
|
|
20230810,170600,424944882,850,850,850,850,0
|
|
20230810,170500,424944882,850,850,850,850,0
|
|
20230810,170400,424944882,850,850,850,850,0
|
|
20230810,170300,424944882,850,850,850,850,0
|
|
20230810,170200,424944882,850,850,850,850,0
|
|
20230810,170100,424944882,850,850,850,850,0
|
|
20230810,170000,424944882,850,850,850,850,0
|
|
20230810,165900,424944882,850,850,850,850,0
|
|
20230810,165800,424944882,850,850,850,850,0
|
|
20230810,165700,424944882,850,850,850,850,0
|
|
20230810,165600,424944882,850,850,850,850,0
|
|
20230810,165500,424944882,850,850,850,850,0
|
|
20230810,165400,424944882,850,850,850,850,0
|
|
20230810,165300,424944882,850,850,850,850,0
|
|
20230810,165200,424944882,850,850,850,850,0
|
|
20230810,165100,424944882,850,850,850,850,0
|
|
20230810,165000,424944882,850,850,850,850,0
|
|
20230810,164900,424944882,850,850,850,850,0
|
|
20230810,164800,424944882,850,850,850,850,0
|
|
20230810,164700,424944882,850,850,850,850,0
|
|
20230810,164600,424944882,850,850,850,850,0
|
|
20230810,164500,424944882,850,850,850,850,0
|
|
20230810,164400,424944882,850,850,850,850,0
|
|
20230810,164300,424944882,850,850,850,850,0
|
|
20230810,164200,424944882,850,850,850,850,0
|
|
20230810,164100,424944882,850,850,850,850,0
|
|
20230810,164000,424944882,850,850,850,850,0
|
|
20230810,163900,424944882,850,850,850,850,0
|
|
20230810,163800,424944882,850,850,850,850,10922
|
|
20230810,163700,424944882,850,850,850,850,0
|
|
20230810,163600,424944882,850,850,850,850,0
|
|
20230810,163500,424944882,850,850,850,850,0
|
|
20230810,163400,424944882,850,850,850,850,0
|
|
20230810,163300,424944882,850,850,850,850,0
|
|
20230810,163200,424944882,850,850,850,850,0
|
|
20230810,163100,424944882,850,850,850,850,0
|
|
20230810,163000,424944882,850,850,850,850,0
|
|
20230810,162900,424944882,850,850,850,850,0
|
|
20230810,162800,424944882,850,850,850,850,0
|
|
20230810,162700,424944882,850,850,850,850,0
|
|
20230810,162600,424944882,850,850,850,850,0
|
|
20230810,162500,424944882,850,850,850,850,0
|
|
20230810,162400,424944882,850,850,850,850,0
|
|
20230810,162300,424944882,850,850,850,850,0
|
|
20230810,162200,424944882,850,850,850,850,0
|
|
20230810,162100,424944882,850,850,850,850,0
|
|
20230810,162000,424944882,850,850,850,850,0
|
|
20230810,161900,424944882,850,850,850,850,0
|
|
20230810,161800,424944882,850,850,850,850,0
|
|
20230810,161700,424944882,850,850,850,850,0
|
|
20230810,161600,424944882,850,850,850,850,0
|
|
20230810,161500,424944882,850,850,850,850,0
|
|
20230810,161400,424944882,850,850,850,850,0
|
|
20230810,161300,424944882,850,850,850,850,0
|
|
20230810,161200,424944882,850,850,850,850,0
|
|
20230810,161100,424944882,850,850,850,850,0
|
|
20230810,161000,424944882,850,850,850,850,0
|
|
20230810,160900,424944882,850,850,850,850,0
|
|
20230810,160800,424944882,850,850,850,850,10922
|
|
20230810,160700,424944882,850,850,850,850,0
|
|
20230810,160600,424944882,850,850,850,850,0
|
|
20230810,160500,424944882,850,850,850,850,0
|
|
20230810,160400,424944882,850,850,850,850,0
|
|
20230810,160300,424944882,850,850,850,850,0
|
|
20230810,160200,424944882,850,850,850,850,0
|
|
20230810,160100,424944882,850,850,850,850,0
|
|
20230810,160000,424944882,850,850,850,850,0
|
|
20230810,155900,424944882,850,850,850,850,0
|
|
20230810,155800,424944882,850,850,850,850,0
|
|
20230810,155700,424944882,850,850,850,850,0
|
|
20230810,155600,424944882,850,850,850,850,0
|
|
20230810,155500,424944882,850,850,850,850,0
|
|
20230810,155400,424944882,850,850,850,850,0
|
|
20230810,155300,424944882,850,850,850,850,0
|
|
20230810,155200,424944882,850,850,850,850,0
|
|
20230810,155100,424944882,850,850,850,850,0
|
|
20230810,155000,424944882,850,850,850,850,0
|
|
20230810,154900,424944882,850,850,850,850,0
|
|
20230810,154800,424944882,850,850,850,850,0
|
|
20230810,154700,424944882,850,850,850,850,0
|
|
20230810,154600,424944882,850,850,850,850,0
|
|
20230810,154500,424944882,850,850,850,850,0
|
|
20230810,154400,424944882,850,850,850,850,0
|
|
20230810,154300,424944882,850,850,850,850,0
|
|
20230810,154200,424944882,850,850,850,850,0
|
|
20230810,154100,424944882,850,850,850,850,0
|
|
20230810,154000,424944882,850,850,850,850,0
|
|
20230810,153900,424944882,850,850,850,850,0
|
|
20230810,153800,424944882,850,850,850,850,10922
|
|
20230810,153700,424944882,850,850,850,850,0
|
|
20230810,153600,424944882,850,850,850,850,0
|
|
20230810,153500,424944882,850,850,850,850,0
|
|
20230810,153400,424944882,850,850,850,850,0
|
|
20230810,153300,424944882,850,850,850,850,0
|
|
20230810,153200,424944882,850,850,850,850,0
|
|
20230810,153100,424944882,850,850,850,850,0
|
|
20230810,153000,424944882,850,850,850,850,10922
|
|
20230810,152900,415661182,856,856,856,856,0
|
|
20230810,152800,415661182,856,856,856,856,0
|
|
20230810,152700,415661182,856,856,856,856,0
|
|
20230810,152600,415661182,856,856,856,856,0
|
|
20230810,152500,415661182,856,856,856,856,0
|
|
20230810,152400,415661182,856,856,856,856,0
|
|
20230810,152300,415661182,856,856,856,856,0
|
|
20230810,152200,415661182,856,856,856,856,0
|
|
20230810,152100,415661182,856,856,856,856,0
|
|
20230810,152000,415661182,856,856,856,856,0
|
|
20230810,151900,415661182,856,856,856,856,23
|
|
20230810,151800,415641494,857,857,857,857,0
|
|
20230810,151700,415641494,857,857,857,857,0
|
|
20230810,151600,415641494,857,856,857,850,10688
|
|
20230810,151500,406542114,850,856,857,850,10087
|
|
20230810,151400,397965195,855,855,856,853,6049
|
|
20230810,151300,392794207,855,855,855,855,0
|
|
20230810,151200,392794207,855,847,855,845,18625
|
|
20230810,151100,376914933,848,852,852,848,4513
|
|
20230810,151000,373078871,850,851,851,850,2312
|
|
20230810,150900,371111671,852,853,853,852,2075
|
|
20230810,150800,369342696,852,853,853,852,1577
|
|
20230810,150700,367998517,853,853,853,853,110
|
|
20230810,150600,367904687,853,853,853,853,225
|
|
20230810,150500,367712762,852,852,852,852,8048
|
|
20230810,150400,360855866,852,852,852,852,500
|
|
20230810,150300,360429866,852,852,852,852,704
|
|
20230810,150200,359830058,852,852,852,852,15
|
|
20230810,150100,359817278,851,852,852,851,1552
|
|
20230810,150000,358495773,852,852,852,852,126
|
|
20230810,145900,358388421,852,852,852,852,74
|
|
20230810,145800,358325373,851,851,851,851,1087
|
|
20230810,145700,357400336,853,853,853,853,1
|
|
20230810,145600,357399483,852,852,852,852,1080
|
|
20230810,145500,356479323,852,852,852,852,0
|
|
20230810,145400,356479323,852,852,852,852,0
|
|
20230810,145300,356479323,852,852,852,852,16
|
|
20230810,145200,356465691,852,852,852,852,146
|
|
20230810,145100,356341299,852,852,852,852,0
|
|
20230810,145000,356341299,852,852,852,852,0
|
|
20230810,144900,356341299,852,852,852,852,0
|
|
20230810,144800,356341299,852,852,852,852,900
|
|
20230810,144700,355574499,851,851,851,851,1
|
|
20230810,144600,355573648,850,850,850,850,0
|
|
20230810,144500,355573648,850,850,850,850,0
|
|
20230810,144400,355573648,850,850,850,850,0
|
|
20230810,144300,355573648,850,850,850,850,100
|
|
20230810,144200,355488648,850,850,850,850,400
|
|
20230810,144100,355148648,852,852,852,852,30
|
|
20230810,144000,355123088,852,852,852,852,0
|
|
20230810,143900,355123088,852,851,852,851,1155
|
|
20230810,143800,354140045,852,852,852,852,0
|
|
20230810,143700,354140045,852,852,852,852,0
|
|
20230810,143600,354140045,852,852,852,852,0
|
|
20230810,143500,354140045,852,852,852,852,0
|
|
20230810,143400,354140045,852,852,852,852,79
|
|
20230810,143300,354072737,855,855,855,855,0
|
|
20230810,143200,354072737,855,855,855,855,0
|
|
20230810,143100,354072737,855,855,855,855,6
|
|
20230810,143000,354067607,850,850,850,850,0
|
|
20230810,142900,354067607,850,850,850,850,0
|
|
20230810,142800,354067607,850,850,850,850,0
|
|
20230810,142700,354067607,850,850,850,850,0
|
|
20230810,142600,354067607,850,850,850,850,0
|
|
20230810,142500,354067607,850,850,850,850,0
|
|
20230810,142400,354067607,850,850,850,850,0
|
|
20230810,142300,354067607,850,850,850,850,0
|
|
20230810,142200,354067607,850,850,850,850,10221
|
|
20230810,142100,345379757,855,855,855,855,0
|
|
20230810,142000,345379757,855,854,855,849,10038
|
|
20230810,141900,336850702,854,854,854,854,0
|
|
20230810,141800,336850702,854,854,854,854,0
|
|
20230810,141700,336850702,854,854,854,854,856
|
|
20230810,141600,336119678,854,854,854,854,58
|
|
20230810,141500,336070146,849,849,849,849,0
|
|
20230810,141400,336070146,849,849,849,849,0
|
|
20230810,141300,336070146,849,849,849,849,0
|
|
20230810,141200,336070146,849,849,849,849,0
|
|
20230810,141100,336070146,849,851,851,849,15000
|
|
20230810,141000,323333897,853,853,853,853,1
|
|
20230810,140900,323333044,853,853,853,853,0
|
|
20230810,140800,323333044,853,853,853,853,0
|
|
20230810,140700,323333044,853,853,853,853,0
|
|
20230810,140600,323333044,853,853,853,853,0
|
|
20230810,140500,323333044,853,853,853,853,77
|
|
20230810,140400,323267363,850,850,850,850,55
|
|
20230810,140300,323220613,850,851,851,850,2053
|
|
20230810,140200,321475463,852,852,852,852,0
|
|
20230810,140100,321475463,852,852,852,852,0
|
|
20230810,140000,321475463,852,852,852,852,0
|
|
20230810,135900,321475463,852,852,852,852,100
|
|
20230810,135800,321390263,852,852,852,852,2
|
|
20230810,135700,321388559,858,858,858,858,0
|
|
20230810,135600,321388559,858,858,858,858,1
|
|
20230810,135500,321387701,852,852,852,852,0
|
|
20230810,135400,321387701,852,852,852,852,19
|
|
20230810,135300,321371513,854,854,854,854,66
|
|
20230810,135200,321315149,856,856,856,856,73
|
|
20230810,135100,321252661,856,856,856,856,20
|
|
20230810,135000,321235541,853,853,853,853,0
|
|
20230810,134900,321235541,853,857,857,853,16602
|
|
20230810,134800,307060295,857,857,857,857,2690
|
|
20230810,134700,304754965,859,859,859,859,29
|
|
20230810,134600,304730054,856,856,858,856,550
|
|
20230810,134500,304259204,860,860,860,860,0
|
|
20230810,134400,304259204,860,860,860,860,0
|
|
20230810,134300,304259204,860,860,860,860,7300
|
|
20230810,134200,297981204,859,859,859,859,9000
|
|
20230810,134100,290250204,859,859,859,859,0
|
|
20230810,134000,290250204,859,859,859,859,2
|
|
20230810,133900,290248486,859,859,859,859,0
|
|
20230810,133800,290248486,859,853,859,853,2258
|
|
20230810,133700,288322406,853,850,853,850,8099
|
|
20230810,133600,281430392,850,858,858,836,36510
|
|
20230810,133500,250547202,859,859,859,859,0
|
|
20230810,133400,250547202,859,859,859,859,286
|
|
20230810,133300,250301528,859,859,859,858,703
|
|
20230810,133200,249697904,860,860,860,860,0
|
|
20230810,133100,249697904,860,859,860,859,9219
|
|
20230810,133000,241770347,858,858,858,858,194
|
|
20230810,132900,241603895,858,857,858,857,15830
|
|
20230810,132800,228022051,857,851,857,851,58694
|
|
20230810,132700,177865583,851,851,851,851,366
|
|
20230810,132600,177554117,851,851,851,851,0
|
|
20230810,132500,177554117,851,851,851,851,1644
|
|
20230810,132400,176155073,850,849,850,849,2476
|
|
20230810,132300,174051471,845,845,845,845,600
|
|
20230810,132200,173544471,844,844,844,844,400
|
|
20230810,132100,173206871,849,849,849,849,1
|
|
20230810,132000,173206022,848,848,848,848,0
|
|
20230810,131900,173206022,848,848,848,848,4813
|
|
20230810,131800,169124598,848,848,848,848,0
|
|
20230810,131700,169124598,848,848,848,848,0
|
|
20230810,131600,169124598,848,848,848,848,0
|
|
20230810,131500,169124598,848,848,848,848,0
|
|
20230810,131400,169124598,848,848,848,848,634
|
|
20230810,131300,168586966,849,849,849,849,0
|
|
20230810,131200,168586966,849,849,849,849,0
|
|
20230810,131100,168586966,849,849,849,849,1
|
|
20230810,131000,168586117,840,840,840,840,0
|
|
20230810,130900,168586117,840,847,847,833,2167
|
|
20230810,130800,166757755,847,847,847,847,497
|
|
20230810,130700,166336796,847,849,849,847,26
|
|
20230810,130600,166314772,847,847,847,847,25
|
|
20230810,130500,166293597,847,847,847,847,109
|
|
20230810,130400,166201274,849,849,849,849,0
|
|
20230810,130300,166201274,849,849,849,849,0
|
|
20230810,130200,166201274,849,849,849,849,0
|
|
20230810,130100,166201274,849,849,849,849,0
|
|
20230810,130000,166201274,849,849,849,849,0
|
|
20230810,125900,166201274,849,849,849,849,0
|
|
20230810,125800,166201274,849,846,849,846,997
|
|
20230810,125700,165357809,846,846,846,846,0
|
|
20230810,125600,165357809,846,846,846,846,0
|
|
20230810,125500,165357809,846,846,846,846,0
|
|
20230810,125400,165357809,846,846,846,846,0
|
|
20230810,125300,165357809,846,846,846,846,0
|
|
20230810,125200,165357809,846,846,846,846,0
|
|
20230810,125100,165357809,846,846,846,846,0
|
|
20230810,125000,165357809,846,845,846,845,5628
|
|
20230810,124900,160602148,844,844,844,844,2063
|
|
20230810,124800,158860976,844,844,844,844,0
|
|
20230810,124700,158860976,844,844,844,844,550
|
|
20230810,124600,158396776,845,845,845,845,60
|
|
20230810,124500,158346076,846,846,846,846,27
|
|
20230810,124400,158323234,848,848,848,848,0
|
|
20230810,124300,158323234,848,849,849,848,2558
|
|
20230810,124200,156151579,850,850,850,850,29
|
|
20230810,124100,156126929,850,850,850,850,1
|
|
20230810,124000,156126079,849,849,850,849,408
|
|
20230810,123900,155779686,850,850,850,850,2043
|
|
20230810,123800,154043136,849,849,849,849,500
|
|
20230810,123700,153618636,848,848,848,848,0
|
|
20230810,123600,153618636,848,848,848,848,0
|
|
20230810,123500,153618636,848,848,848,848,0
|
|
20230810,123400,153618636,848,848,848,848,0
|
|
20230810,123300,153618636,848,848,848,848,113
|
|
20230810,123200,153522812,848,848,848,848,0
|
|
20230810,123100,153522812,848,848,848,848,0
|
|
20230810,123000,153522812,848,850,850,848,1022
|
|
20230810,122900,152654585,849,849,849,849,5
|
|
20230810,122800,152650340,850,850,850,850,0
|
|
20230810,122700,152650340,850,850,850,850,0
|
|
20230810,122600,152650340,850,850,850,850,0
|
|
20230810,122500,152650340,850,847,850,847,215
|
|
20230810,122400,152468232,846,846,846,846,48
|
|
20230810,122300,152427624,849,849,849,849,0
|
|
20230810,122200,152427624,849,846,849,845,2602
|
|
20230810,122100,150224945,846,849,849,846,748
|
|
20230810,122000,149591555,849,849,849,849,100
|
|
20230810,121900,149506655,850,850,850,850,9000
|
|
20230810,121800,141856655,850,850,850,850,100
|
|
20230810,121700,141771655,850,850,850,850,0
|
|
20230810,121600,141771655,850,850,850,850,0
|
|
20230810,121500,141771655,850,850,850,850,500
|
|
20230810,121400,141346655,850,850,850,850,10
|
|
20230810,121300,141338155,849,849,849,849,520
|
|
20230810,121200,140896675,845,845,845,845,0
|
|
20230810,121100,140896675,845,845,845,845,7355
|
|
20230810,121000,134681700,845,842,845,842,13699
|
|
20230810,120900,123124699,841,841,841,841,10
|
|
20230810,120800,123116289,840,840,840,840,0
|
|
20230810,120700,123116289,840,840,840,840,0
|
|
20230810,120600,123116289,840,840,840,840,1500
|
|
20230810,120500,121856289,840,840,840,840,1
|
|
20230810,120400,121855449,842,842,842,842,0
|
|
20230810,120300,121855449,842,842,842,842,2510
|
|
20230810,120200,119742029,842,840,842,840,4001
|
|
20230810,120100,116381187,842,842,842,842,0
|
|
20230810,120000,116381187,842,842,842,842,0
|
|
20230810,115900,116381187,842,842,842,842,879
|
|
20230810,115800,115641069,843,843,843,843,0
|
|
20230810,115700,115641069,843,843,843,843,3
|
|
20230810,115600,115638540,844,844,844,844,0
|
|
20230810,115500,115638540,844,844,844,844,0
|
|
20230810,115400,115638540,844,844,844,844,114
|
|
20230810,115300,115542324,844,844,844,844,4
|
|
20230810,115200,115538948,844,844,844,844,0
|
|
20230810,115100,115538948,844,844,844,844,1
|
|
20230810,115000,115538104,845,845,845,845,0
|
|
20230810,114900,115538104,845,845,845,845,0
|
|
20230810,114800,115538104,845,845,845,845,0
|
|
20230810,114700,115538104,845,845,845,845,0
|
|
20230810,114600,115538104,845,845,845,845,354
|
|
20230810,114500,115238974,845,845,845,845,0
|
|
20230810,114400,115238974,845,845,845,845,0
|
|
20230810,114300,115238974,845,845,845,845,0
|
|
20230810,114200,115238974,845,845,845,845,2
|
|
20230810,114100,115237284,845,843,845,843,2734
|
|
20230810,114000,112929380,844,844,844,844,0
|
|
20230810,113900,112929380,844,844,844,844,0
|
|
20230810,113800,112929380,844,844,844,844,0
|
|
20230810,113700,112929380,844,843,844,843,11
|
|
20230810,113600,112920106,843,844,844,843,281
|
|
20230810,113500,112682956,849,849,849,849,0
|
|
20230810,113400,112682956,849,844,849,844,122
|
|
20230810,113300,112579978,849,849,849,849,0
|
|
20230810,113200,112579978,849,847,849,844,1157
|
|
20230810,113100,111600069,847,847,847,847,0
|
|
20230810,113000,111600069,847,847,847,847,119
|
|
20230810,112900,111499276,847,847,847,847,0
|
|
20230810,112800,111499276,847,847,847,845,105
|
|
20230810,112700,111410541,850,850,850,846,3002
|
|
20230810,112600,108870841,849,849,849,849,1000
|
|
20230810,112500,108021841,849,849,849,849,0
|
|
20230810,112400,108021841,849,849,849,849,1
|
|
20230810,112300,108020992,847,847,847,847,0
|
|
20230810,112200,108020992,847,847,847,847,0
|
|
20230810,112100,108020992,847,848,849,847,1276
|
|
20230810,112000,106939037,847,845,847,845,1443
|
|
20230810,111900,105718053,845,845,845,845,0
|
|
20230810,111800,105718053,845,844,845,844,44
|
|
20230810,111700,105680884,843,843,843,843,108
|
|
20230810,111600,105589840,844,844,844,844,19
|
|
20230810,111500,105573804,843,842,843,842,1975
|
|
20230810,111400,103909695,837,837,837,837,55
|
|
20230810,111300,103863660,842,842,842,842,1
|
|
20230810,111200,103862818,836,836,836,836,0
|
|
20230810,111100,103862818,836,836,836,836,0
|
|
20230810,111000,103862818,836,841,841,836,1629
|
|
20230810,110900,102498674,840,838,840,838,2549
|
|
20230810,110800,100358056,839,838,839,838,13
|
|
20230810,110700,100347161,836,838,838,836,133
|
|
20230810,110600,100235949,838,837,838,837,3382
|
|
20230810,110500,97405213,837,837,837,837,86
|
|
20230810,110400,97333231,837,837,837,837,10
|
|
20230810,110300,97324861,837,837,837,837,417
|
|
20230810,110200,96975832,837,837,837,837,0
|
|
20230810,110100,96975832,837,837,837,837,0
|
|
20230810,110000,96975832,837,837,837,837,0
|
|
20230810,105900,96975832,837,837,837,837,0
|
|
20230810,105800,96975832,837,837,837,837,1
|
|
20230810,105700,96974995,837,837,837,837,0
|
|
20230810,105600,96974995,837,837,837,837,0
|
|
20230810,105500,96974995,837,837,837,837,0
|
|
20230810,105400,96974995,837,837,837,837,0
|
|
20230810,105300,96974995,837,837,837,837,1
|
|
20230810,105200,96974158,833,833,833,833,0
|
|
20230810,105100,96974158,833,833,833,833,0
|
|
20230810,105000,96974158,833,833,833,833,0
|
|
20230810,104900,96974158,833,833,833,833,0
|
|
20230810,104800,96974158,833,833,833,833,0
|
|
20230810,104700,96974158,833,833,833,833,0
|
|
20230810,104600,96974158,833,833,833,833,0
|
|
20230810,104500,96974158,833,833,833,833,0
|
|
20230810,104400,96974158,833,833,833,833,398
|
|
20230810,104300,96642624,833,833,833,833,0
|
|
20230810,104200,96642624,833,835,835,833,31
|
|
20230810,104100,96616799,833,833,833,833,0
|
|
20230810,104000,96616799,833,833,833,833,0
|
|
20230810,103900,96616799,833,833,833,833,0
|
|
20230810,103800,96616799,833,833,833,833,0
|
|
20230810,103700,96616799,833,833,833,833,0
|
|
20230810,103600,96616799,833,833,833,833,0
|
|
20230810,103500,96616799,833,833,833,833,0
|
|
20230810,103400,96616799,833,833,833,833,1
|
|
20230810,103300,96615966,833,833,833,833,0
|
|
20230810,103200,96615966,833,833,833,833,0
|
|
20230810,103100,96615966,833,833,833,833,5000
|
|
20230810,103000,92450966,836,836,836,836,500
|
|
20230810,102900,92032966,840,840,840,840,0
|
|
20230810,102800,92032966,840,840,840,840,0
|
|
20230810,102700,92032966,840,840,841,840,256
|
|
20230810,102600,91817925,839,839,839,839,167
|
|
20230810,102500,91677812,838,837,838,837,5193
|
|
20230810,102400,87331197,837,837,837,837,752
|
|
20230810,102300,86701773,836,832,836,832,6246
|
|
20230810,102200,81487711,834,834,834,834,0
|
|
20230810,102100,81487711,834,834,834,834,45
|
|
20230810,102000,81450181,835,835,835,835,0
|
|
20230810,101900,81450181,835,835,835,835,0
|
|
20230810,101800,81450181,835,830,835,830,6000
|
|
20230810,101700,76441945,830,830,830,830,5100
|
|
20230810,101600,72208945,830,830,830,830,0
|
|
20230810,101500,72208945,830,830,830,830,0
|
|
20230810,101400,72208945,830,830,830,830,0
|
|
20230810,101300,72208945,830,830,830,830,0
|
|
20230810,101200,72208945,830,830,830,830,0
|
|
20230810,101100,72208945,830,830,830,830,199
|
|
20230810,101000,72043775,830,830,830,830,0
|
|
20230810,100900,72043775,830,830,830,830,1
|
|
20230810,100800,72042945,829,829,829,829,670
|
|
20230810,100700,71487515,825,825,825,825,0
|
|
20230810,100600,71487515,825,826,826,825,2000
|
|
20230810,100500,69836559,826,827,827,826,4526
|
|
20230810,100400,66098052,826,826,826,826,0
|
|
20230810,100300,66098052,826,826,826,826,5
|
|
20230810,100200,66093922,830,826,830,826,909
|
|
20230810,100100,65340648,829,829,829,829,0
|
|
20230810,100000,65340648,829,829,829,829,0
|
|
20230810,095900,65340648,829,829,829,829,0
|
|
20230810,095800,65340648,829,829,829,829,0
|
|
20230810,095700,65340648,829,829,829,829,76
|
|
20230810,095600,65277644,830,830,830,830,0
|
|
20230810,095500,65277644,830,830,830,830,0
|
|
20230810,095400,65277644,830,830,830,830,0
|
|
20230810,095300,65277644,830,830,830,830,0
|
|
20230810,095200,65277644,830,830,830,830,1
|
|
20230810,095100,65276814,829,829,829,829,0
|
|
20230810,095000,65276814,829,829,829,829,424
|
|
20230810,094900,64925318,829,826,829,826,508
|
|
20230810,094800,64504210,826,826,826,826,3000
|
|
20230810,094700,62026210,826,828,828,826,2736
|
|
20230810,094600,59762402,826,826,826,826,1
|
|
20230810,094500,59761576,826,826,826,826,207
|
|
20230810,094400,59590594,826,826,826,826,0
|
|
20230810,094300,59590594,826,826,826,826,0
|
|
20230810,094200,59590594,826,827,827,826,1750
|
|
20230810,094100,58145043,828,828,828,828,0
|
|
20230810,094000,58145043,828,828,828,828,0
|
|
20230810,093900,58145043,828,828,828,828,0
|
|
20230810,093800,58145043,828,828,828,828,0
|
|
20230810,093700,58145043,828,828,828,828,5000
|
|
20230810,093600,54005043,828,828,828,828,1
|
|
20230810,093500,54004215,827,827,827,827,137
|
|
20230810,093400,53890916,827,826,827,826,210
|
|
20230810,093300,53717446,825,826,827,825,7726
|
|
20230810,093200,47336994,827,827,827,827,0
|
|
20230810,093100,47336994,827,827,827,827,5
|
|
20230810,093000,47332859,827,828,828,827,298
|
|
20230810,092900,47086353,828,828,828,828,3247
|
|
20230810,092800,44397837,828,828,828,828,2501
|
|
20230810,092700,42327009,828,828,828,828,5
|
|
20230810,092600,42322869,830,830,830,830,0
|
|
20230810,092500,42322869,830,830,830,830,0
|
|
20230810,092400,42322869,830,830,830,830,0
|
|
20230810,092300,42322869,830,830,830,830,0
|
|
20230810,092200,42322869,830,830,830,830,1
|
|
20230810,092100,42322039,829,830,830,829,4361
|
|
20230810,092000,38706670,830,829,831,829,4536
|
|
20230810,091900,34941824,829,829,829,829,0
|
|
20230810,091800,34941824,829,830,830,829,136
|
|
20230810,091700,34828974,831,830,831,830,177
|
|
20230810,091600,34682063,830,827,830,827,796
|
|
20230810,091500,34022172,829,829,829,829,400
|
|
20230810,091400,33690572,829,829,829,829,200
|
|
20230810,091300,33524772,829,829,829,829,50
|
|
20230810,091200,33483322,829,829,829,829,5000
|
|
20230810,091100,29338322,830,830,830,830,4000
|
|
20230810,091000,26018322,830,830,830,830,3500
|
|
20230810,090900,23113322,832,832,832,832,2500
|
|
20230810,090800,21033322,834,834,834,834,0
|
|
20230810,090700,21033322,834,830,834,825,11910
|
|
20230810,090600,11169040,836,837,837,836,160
|
|
20230810,090500,11035256,836,837,837,829,1042
|
|
20230810,090400,10171073,828,835,835,828,7391
|
|
20230810,090300,4042862,830,830,830,830,309
|
|
20230810,090200,3786392,830,832,840,830,1754
|
|
20230810,090100,2328892,843,831,843,831,780
|
|
20230810,090000,1680700,832,835,836,832,2012
|