612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190900,1330754633,980,980,980,980,26297
|
|
20230821,190800,1330754633,980,980,980,980,0
|
|
20230821,190700,1330754633,980,980,980,980,0
|
|
20230821,190600,1330754633,980,980,980,980,0
|
|
20230821,190500,1330754633,980,980,980,980,0
|
|
20230821,190400,1330754633,980,980,980,980,0
|
|
20230821,190300,1330754633,980,980,980,980,0
|
|
20230821,190200,1330754633,980,980,980,980,0
|
|
20230821,190100,1330754633,980,980,980,980,0
|
|
20230821,190000,1330754633,980,980,980,980,0
|
|
20230821,185900,1330754633,980,980,980,980,0
|
|
20230821,185800,1330754633,980,980,980,980,0
|
|
20230821,185700,1330754633,980,980,980,980,0
|
|
20230821,185600,1330754633,980,980,980,980,0
|
|
20230821,185500,1330754633,980,980,980,980,0
|
|
20230821,185400,1330754633,980,980,980,980,0
|
|
20230821,185300,1330754633,980,980,980,980,0
|
|
20230821,185200,1330754633,980,980,980,980,0
|
|
20230821,185100,1330754633,980,980,980,980,0
|
|
20230821,185000,1330754633,980,980,980,980,0
|
|
20230821,184900,1330754633,980,980,980,980,0
|
|
20230821,184800,1330754633,980,980,980,980,0
|
|
20230821,184700,1330754633,980,980,980,980,0
|
|
20230821,184600,1330754633,980,980,980,980,0
|
|
20230821,184500,1330754633,980,980,980,980,0
|
|
20230821,184400,1330754633,980,980,980,980,0
|
|
20230821,184300,1330754633,980,980,980,980,0
|
|
20230821,184200,1330754633,980,980,980,980,0
|
|
20230821,184100,1330754633,980,980,980,980,0
|
|
20230821,184000,1330754633,980,980,980,980,0
|
|
20230821,183900,1330754633,980,980,980,980,26297
|
|
20230821,183800,1330754633,980,980,980,980,0
|
|
20230821,183700,1330754633,980,980,980,980,0
|
|
20230821,183600,1330754633,980,980,980,980,0
|
|
20230821,183500,1330754633,980,980,980,980,0
|
|
20230821,183400,1330754633,980,980,980,980,0
|
|
20230821,183300,1330754633,980,980,980,980,0
|
|
20230821,183200,1330754633,980,980,980,980,0
|
|
20230821,183100,1330754633,980,980,980,980,0
|
|
20230821,183000,1330754633,980,980,980,980,0
|
|
20230821,182900,1330754633,980,980,980,980,0
|
|
20230821,182800,1330754633,980,980,980,980,0
|
|
20230821,182700,1330754633,980,980,980,980,0
|
|
20230821,182600,1330754633,980,980,980,980,0
|
|
20230821,182500,1330754633,980,980,980,980,0
|
|
20230821,182400,1330754633,980,980,980,980,0
|
|
20230821,182300,1330754633,980,980,980,980,0
|
|
20230821,182200,1330754633,980,980,980,980,0
|
|
20230821,182100,1330754633,980,980,980,980,0
|
|
20230821,182000,1330754633,980,980,980,980,0
|
|
20230821,181900,1330754633,980,980,980,980,0
|
|
20230821,181800,1330754633,980,980,980,980,0
|
|
20230821,181700,1330754633,980,980,980,980,0
|
|
20230821,181600,1330754633,980,980,980,980,0
|
|
20230821,181500,1330754633,980,980,980,980,0
|
|
20230821,181400,1330754633,980,980,980,980,0
|
|
20230821,181300,1330754633,980,980,980,980,0
|
|
20230821,181200,1330754633,980,980,980,980,0
|
|
20230821,181100,1330754633,980,980,980,980,0
|
|
20230821,181000,1330754633,980,980,980,980,0
|
|
20230821,180900,1330754633,980,980,980,980,26297
|
|
20230821,180800,1330754633,980,980,980,980,0
|
|
20230821,180700,1330754633,980,980,980,980,0
|
|
20230821,180600,1330754633,980,980,980,980,0
|
|
20230821,180500,1330754633,980,980,980,980,0
|
|
20230821,180400,1330754633,980,980,980,980,0
|
|
20230821,180300,1330754633,980,980,980,980,0
|
|
20230821,180200,1330754633,980,980,980,980,0
|
|
20230821,180100,1330754633,980,980,980,980,0
|
|
20230821,180000,1330754633,980,980,980,980,0
|
|
20230821,175900,1330754633,980,980,980,980,0
|
|
20230821,175800,1330754633,980,980,980,980,0
|
|
20230821,175700,1330754633,980,980,980,980,0
|
|
20230821,175600,1330754633,980,980,980,980,0
|
|
20230821,175500,1330754633,980,980,980,980,0
|
|
20230821,175400,1330754633,980,980,980,980,0
|
|
20230821,175300,1330754633,980,980,980,980,0
|
|
20230821,175200,1330754633,980,980,980,980,0
|
|
20230821,175100,1330754633,980,980,980,980,0
|
|
20230821,175000,1330754633,980,980,980,980,0
|
|
20230821,174900,1330754633,980,980,980,980,0
|
|
20230821,174800,1330754633,980,980,980,980,0
|
|
20230821,174700,1330754633,980,980,980,980,0
|
|
20230821,174600,1330754633,980,980,980,980,0
|
|
20230821,174500,1330754633,980,980,980,980,0
|
|
20230821,174400,1330754633,980,980,980,980,0
|
|
20230821,174300,1330754633,980,980,980,980,0
|
|
20230821,174200,1330754633,980,980,980,980,0
|
|
20230821,174100,1330754633,980,980,980,980,0
|
|
20230821,174000,1330754633,980,980,980,980,0
|
|
20230821,173900,1330754633,980,980,980,980,26297
|
|
20230821,173800,1330754633,980,980,980,980,0
|
|
20230821,173700,1330754633,980,980,980,980,0
|
|
20230821,173600,1330754633,980,980,980,980,0
|
|
20230821,173500,1330754633,980,980,980,980,0
|
|
20230821,173400,1330754633,980,980,980,980,0
|
|
20230821,173300,1330754633,980,980,980,980,0
|
|
20230821,173200,1330754633,980,980,980,980,0
|
|
20230821,173100,1330754633,980,980,980,980,0
|
|
20230821,173000,1330754633,980,980,980,980,0
|
|
20230821,172900,1330754633,980,980,980,980,0
|
|
20230821,172800,1330754633,980,980,980,980,0
|
|
20230821,172700,1330754633,980,980,980,980,0
|
|
20230821,172600,1330754633,980,980,980,980,0
|
|
20230821,172500,1330754633,980,980,980,980,0
|
|
20230821,172400,1330754633,980,980,980,980,0
|
|
20230821,172300,1330754633,980,980,980,980,0
|
|
20230821,172200,1330754633,980,980,980,980,0
|
|
20230821,172100,1330754633,980,980,980,980,0
|
|
20230821,172000,1330754633,980,980,980,980,0
|
|
20230821,171900,1330754633,980,980,980,980,0
|
|
20230821,171800,1330754633,980,980,980,980,0
|
|
20230821,171700,1330754633,980,980,980,980,0
|
|
20230821,171600,1330754633,980,980,980,980,0
|
|
20230821,171500,1330754633,980,980,980,980,0
|
|
20230821,171400,1330754633,980,980,980,980,0
|
|
20230821,171300,1330754633,980,980,980,980,0
|
|
20230821,171200,1330754633,980,980,980,980,0
|
|
20230821,171100,1330754633,980,980,980,980,0
|
|
20230821,171000,1330754633,980,980,980,980,0
|
|
20230821,170900,1330754633,980,980,980,980,26297
|
|
20230821,170800,1330754633,980,980,980,980,0
|
|
20230821,170700,1330754633,980,980,980,980,0
|
|
20230821,170600,1330754633,980,980,980,980,0
|
|
20230821,170500,1330754633,980,980,980,980,0
|
|
20230821,170400,1330754633,980,980,980,980,0
|
|
20230821,170300,1330754633,980,980,980,980,0
|
|
20230821,170200,1330754633,980,980,980,980,0
|
|
20230821,170100,1330754633,980,980,980,980,0
|
|
20230821,170000,1330754633,980,980,980,980,0
|
|
20230821,165900,1330754633,980,980,980,980,0
|
|
20230821,165800,1330754633,980,980,980,980,0
|
|
20230821,165700,1330754633,980,980,980,980,0
|
|
20230821,165600,1330754633,980,980,980,980,0
|
|
20230821,165500,1330754633,980,980,980,980,0
|
|
20230821,165400,1330754633,980,980,980,980,0
|
|
20230821,165300,1330754633,980,980,980,980,0
|
|
20230821,165200,1330754633,980,980,980,980,0
|
|
20230821,165100,1330754633,980,980,980,980,0
|
|
20230821,165000,1330754633,980,980,980,980,0
|
|
20230821,164900,1330754633,980,980,980,980,0
|
|
20230821,164800,1330754633,980,980,980,980,0
|
|
20230821,164700,1330754633,980,980,980,980,0
|
|
20230821,164600,1330754633,980,980,980,980,0
|
|
20230821,164500,1330754633,980,980,980,980,0
|
|
20230821,164400,1330754633,980,980,980,980,0
|
|
20230821,164300,1330754633,980,980,980,980,0
|
|
20230821,164200,1330754633,980,980,980,980,0
|
|
20230821,164100,1330754633,980,980,980,980,0
|
|
20230821,164000,1330754633,980,980,980,980,0
|
|
20230821,163900,1330754633,980,980,980,980,26297
|
|
20230821,163800,1330754633,980,980,980,980,0
|
|
20230821,163700,1330754633,980,980,980,980,0
|
|
20230821,163600,1330754633,980,980,980,980,0
|
|
20230821,163500,1330754633,980,980,980,980,0
|
|
20230821,163400,1330754633,980,980,980,980,0
|
|
20230821,163300,1330754633,980,980,980,980,0
|
|
20230821,163200,1330754633,980,980,980,980,0
|
|
20230821,163100,1330754633,980,980,980,980,0
|
|
20230821,163000,1330754633,980,980,980,980,0
|
|
20230821,162900,1330754633,980,980,980,980,0
|
|
20230821,162800,1330754633,980,980,980,980,0
|
|
20230821,162700,1330754633,980,980,980,980,0
|
|
20230821,162600,1330754633,980,980,980,980,0
|
|
20230821,162500,1330754633,980,980,980,980,0
|
|
20230821,162400,1330754633,980,980,980,980,0
|
|
20230821,162300,1330754633,980,980,980,980,0
|
|
20230821,162200,1330754633,980,980,980,980,0
|
|
20230821,162100,1330754633,980,980,980,980,0
|
|
20230821,162000,1330754633,980,980,980,980,0
|
|
20230821,161900,1330754633,980,980,980,980,0
|
|
20230821,161800,1330754633,980,980,980,980,0
|
|
20230821,161700,1330754633,980,980,980,980,0
|
|
20230821,161600,1330754633,980,980,980,980,0
|
|
20230821,161500,1330754633,980,980,980,980,0
|
|
20230821,161400,1330754633,980,980,980,980,0
|
|
20230821,161300,1330754633,980,980,980,980,0
|
|
20230821,161200,1330754633,980,980,980,980,0
|
|
20230821,161100,1330754633,980,980,980,980,0
|
|
20230821,161000,1330754633,980,980,980,980,0
|
|
20230821,160900,1330754633,980,980,980,980,26297
|
|
20230821,160800,1330754633,980,980,980,980,0
|
|
20230821,160700,1330754633,980,980,980,980,0
|
|
20230821,160600,1330754633,980,980,980,980,0
|
|
20230821,160500,1330754633,980,980,980,980,0
|
|
20230821,160400,1330754633,980,980,980,980,0
|
|
20230821,160300,1330754633,980,980,980,980,0
|
|
20230821,160200,1330754633,980,980,980,980,0
|
|
20230821,160100,1330754633,980,980,980,980,0
|
|
20230821,160000,1330754633,980,980,980,980,0
|
|
20230821,155900,1330754633,980,980,980,980,0
|
|
20230821,155800,1330754633,980,980,980,980,0
|
|
20230821,155700,1330754633,980,980,980,980,0
|
|
20230821,155600,1330754633,980,980,980,980,0
|
|
20230821,155500,1330754633,980,980,980,980,0
|
|
20230821,155400,1330754633,980,980,980,980,0
|
|
20230821,155300,1330754633,980,980,980,980,0
|
|
20230821,155200,1330754633,980,980,980,980,0
|
|
20230821,155100,1330754633,980,980,980,980,0
|
|
20230821,155000,1330754633,980,980,980,980,0
|
|
20230821,154900,1330754633,980,980,980,980,0
|
|
20230821,154800,1330754633,980,980,980,980,0
|
|
20230821,154700,1330754633,980,980,980,980,0
|
|
20230821,154600,1330754633,980,980,980,980,0
|
|
20230821,154500,1330754633,980,980,980,980,0
|
|
20230821,154400,1330754633,980,980,980,980,0
|
|
20230821,154300,1330754633,980,980,980,980,0
|
|
20230821,154200,1330754633,980,980,980,980,0
|
|
20230821,154100,1330754633,980,980,980,980,0
|
|
20230821,154000,1330754633,980,980,980,980,0
|
|
20230821,153900,1330754633,980,980,980,980,26297
|
|
20230821,153800,1330754633,980,980,980,980,0
|
|
20230821,153700,1330754633,980,980,980,980,0
|
|
20230821,153600,1330754633,980,980,980,980,0
|
|
20230821,153500,1330754633,980,980,980,980,0
|
|
20230821,153400,1330754633,980,980,980,980,0
|
|
20230821,153300,1330754633,980,980,980,980,0
|
|
20230821,153200,1330754633,980,980,980,980,0
|
|
20230821,153100,1330754633,980,980,980,980,0
|
|
20230821,153000,1330754633,980,980,980,980,26297
|
|
20230821,152900,1304983573,978,978,978,978,0
|
|
20230821,152800,1304983573,978,978,978,978,0
|
|
20230821,152700,1304983573,978,978,978,978,0
|
|
20230821,152600,1304983573,978,978,978,978,0
|
|
20230821,152500,1304983573,978,978,978,978,0
|
|
20230821,152400,1304983573,978,978,978,978,0
|
|
20230821,152300,1304983573,978,978,978,978,0
|
|
20230821,152200,1304983573,978,978,978,978,0
|
|
20230821,152100,1304983573,978,978,978,978,0
|
|
20230821,152000,1304983573,978,978,978,978,0
|
|
20230821,151900,1304983573,978,983,985,978,19527
|
|
20230821,151800,1285823156,985,985,985,985,1145
|
|
20230821,151700,1284695331,984,985,985,984,1794
|
|
20230821,151600,1282929147,987,988,988,987,367
|
|
20230821,151500,1282566754,982,980,982,980,599
|
|
20230821,151400,1281978686,980,982,982,980,6788
|
|
20230821,151300,1275318478,983,985,985,983,6900
|
|
20230821,151200,1268530611,985,989,989,985,8890
|
|
20230821,151100,1259752574,990,994,995,990,11575
|
|
20230821,151000,1248290415,995,995,995,995,2
|
|
20230821,150900,1248288425,989,994,995,989,16206
|
|
20230821,150800,1232207424,994,994,994,994,99
|
|
20230821,150700,1232109018,995,995,995,989,12247
|
|
20230821,150600,1219930658,995,990,997,990,26748
|
|
20230821,150500,1193392043,990,990,990,990,1
|
|
20230821,150400,1193391053,988,989,989,988,1140
|
|
20230821,150300,1192264399,990,987,990,987,8225
|
|
20230821,150200,1184143175,985,987,987,985,141
|
|
20230821,150100,1184004288,985,986,986,985,46
|
|
20230821,150000,1183958947,986,988,988,986,438
|
|
20230821,145900,1183526668,988,988,988,987,616
|
|
20230821,145800,1182918110,989,985,989,985,3001
|
|
20230821,145700,1179962121,985,987,987,985,7000
|
|
20230821,145600,1173065720,990,989,990,989,1971
|
|
20230821,145500,1171115206,990,990,990,990,0
|
|
20230821,145400,1171115206,990,986,990,986,1145
|
|
20230821,145300,1169983400,989,986,989,986,101
|
|
20230821,145200,1169883811,985,989,989,985,1550
|
|
20230821,145100,1168356861,989,985,989,985,310
|
|
20230821,145000,1168051503,989,989,989,989,401
|
|
20230821,144900,1167654914,989,989,989,989,0
|
|
20230821,144800,1167654914,989,986,989,984,2503
|
|
20230821,144700,1165189618,989,987,989,987,300
|
|
20230821,144600,1164892996,986,988,989,986,260
|
|
20230821,144500,1164636613,987,989,989,987,466
|
|
20230821,144400,1164176667,989,989,989,989,28
|
|
20230821,144300,1164148975,989,989,989,989,0
|
|
20230821,144200,1164148975,989,989,989,989,7000
|
|
20230821,144100,1157225975,989,988,989,988,2
|
|
20230821,144000,1157223998,985,986,986,985,1000
|
|
20230821,143900,1156238583,990,990,990,990,0
|
|
20230821,143800,1156238583,990,988,990,988,605
|
|
20230821,143700,1155639693,990,987,990,987,445
|
|
20230821,143600,1155200469,985,988,988,985,3704
|
|
20230821,143500,1151545393,988,992,992,988,7589
|
|
20230821,143400,1144034493,992,991,994,990,7623
|
|
20230821,143300,1136477178,991,987,991,987,61937
|
|
20230821,143200,1075194529,986,986,986,986,2200
|
|
20230821,143100,1073025329,986,983,986,983,14623
|
|
20230821,143000,1058625546,983,983,983,983,1936
|
|
20230821,142900,1056722458,982,984,985,982,4399
|
|
20230821,142800,1052397382,984,979,984,979,25823
|
|
20230821,142700,1027018177,979,979,980,978,1258
|
|
20230821,142600,1025785627,981,978,981,977,3037
|
|
20230821,142500,1022816152,978,977,978,977,5279
|
|
20230821,142400,1017658295,981,977,982,977,740
|
|
20230821,142300,1016935306,982,982,982,975,1655
|
|
20230821,142200,1015317719,982,982,982,982,179
|
|
20230821,142100,1015141941,981,982,982,981,1969
|
|
20230821,142000,1013209582,983,984,985,983,12540
|
|
20230821,141900,1000859002,984,980,984,978,38907
|
|
20230821,141800,962609589,981,979,984,979,2426
|
|
20230821,141700,960234516,983,979,984,979,86304
|
|
20230821,141600,875632653,979,975,979,975,27423
|
|
20230821,141500,848865222,975,975,975,975,2898
|
|
20230821,141400,846039672,975,975,975,975,0
|
|
20230821,141300,846039672,975,974,975,971,13844
|
|
20230821,141200,832544313,974,973,975,973,11000
|
|
20230821,141100,821826575,974,974,974,974,5551
|
|
20230821,141000,816419901,974,973,974,973,5454
|
|
20230821,140900,811113158,972,969,972,969,12839
|
|
20230821,140800,798633704,972,967,972,967,97
|
|
20230821,140700,798539900,954,971,973,954,27726
|
|
20230821,140600,771825549,971,968,971,968,16360
|
|
20230821,140500,755960061,968,968,968,968,0
|
|
20230821,140400,755960061,968,968,968,968,5001
|
|
20230821,140300,751119093,967,967,967,967,1083
|
|
20230821,140200,750071832,967,966,967,966,10300
|
|
20230821,140100,740115974,966,966,966,966,3300
|
|
20230821,140000,736928174,966,966,966,966,5000
|
|
20230821,135900,732098174,967,967,967,967,0
|
|
20230821,135800,732098174,967,967,967,967,0
|
|
20230821,135700,732098174,967,967,967,967,0
|
|
20230821,135600,732098174,967,967,967,967,0
|
|
20230821,135500,732098174,967,958,967,958,26538
|
|
20230821,135400,706544002,953,953,953,953,0
|
|
20230821,135300,706544002,953,953,953,953,0
|
|
20230821,135200,706544002,953,953,953,953,300
|
|
20230821,135100,706258102,959,959,959,959,1
|
|
20230821,135000,706257143,960,955,960,955,5235
|
|
20230821,134900,701243942,955,955,955,955,0
|
|
20230821,134800,701243942,955,955,955,955,0
|
|
20230821,134700,701243942,955,955,955,955,0
|
|
20230821,134600,701243942,955,955,955,955,100
|
|
20230821,134500,701148442,955,955,955,955,0
|
|
20230821,134400,701148442,955,955,955,955,0
|
|
20230821,134300,701148442,955,955,955,955,0
|
|
20230821,134200,701148442,955,955,955,955,0
|
|
20230821,134100,701148442,955,955,955,955,0
|
|
20230821,134000,701148442,955,955,955,955,1
|
|
20230821,133900,701147487,955,955,955,955,0
|
|
20230821,133800,701147487,955,955,955,955,0
|
|
20230821,133700,701147487,955,955,955,955,0
|
|
20230821,133600,701147487,955,955,955,955,0
|
|
20230821,133500,701147487,955,955,955,955,0
|
|
20230821,133400,701147487,955,955,955,955,0
|
|
20230821,133300,701147487,955,955,955,955,0
|
|
20230821,133200,701147487,955,954,955,954,5
|
|
20230821,133100,701142715,951,951,951,951,244
|
|
20230821,133000,700910671,951,951,951,951,0
|
|
20230821,132900,700910671,951,951,951,951,0
|
|
20230821,132800,700910671,951,951,951,951,155
|
|
20230821,132700,700763266,956,956,956,956,0
|
|
20230821,132600,700763266,956,956,956,956,0
|
|
20230821,132500,700763266,956,956,956,956,0
|
|
20230821,132400,700763266,956,951,956,949,4878
|
|
20230821,132300,696130939,951,954,955,951,15946
|
|
20230821,132200,680946493,958,958,958,958,0
|
|
20230821,132100,680946493,958,958,958,958,0
|
|
20230821,132000,680946493,958,958,958,958,0
|
|
20230821,131900,680946493,958,958,958,958,0
|
|
20230821,131800,680946493,958,958,958,958,1
|
|
20230821,131700,680945535,952,952,952,952,0
|
|
20230821,131600,680945535,952,952,952,952,100
|
|
20230821,131500,680850335,953,953,954,952,6131
|
|
20230821,131400,675006931,952,956,957,952,29017
|
|
20230821,131300,647362435,960,961,961,960,1250
|
|
20230821,131200,646162185,961,961,961,961,0
|
|
20230821,131100,646162185,961,961,961,961,484
|
|
20230821,131000,645697061,961,961,961,961,250
|
|
20230821,130900,645456811,961,961,961,961,10
|
|
20230821,130800,645447201,961,961,961,961,0
|
|
20230821,130700,645447201,961,961,961,961,10
|
|
20230821,130600,645437591,957,956,957,956,220
|
|
20230821,130500,645227241,956,957,957,956,5031
|
|
20230821,130400,640417604,957,959,959,957,736
|
|
20230821,130300,639712415,963,963,963,963,0
|
|
20230821,130200,639712415,963,961,963,961,9000
|
|
20230821,130100,631045919,961,962,962,961,30
|
|
20230821,130000,631017079,962,962,962,962,0
|
|
20230821,125900,631017079,962,963,963,962,20
|
|
20230821,125800,630997829,964,960,964,960,31
|
|
20230821,125700,630967949,964,964,964,964,0
|
|
20230821,125600,630967949,964,964,964,964,0
|
|
20230821,125500,630967949,964,958,964,958,646
|
|
20230821,125400,630349075,955,955,955,954,2100
|
|
20230821,125300,628344860,954,954,954,954,0
|
|
20230821,125200,628344860,954,954,954,954,4643
|
|
20230821,125100,623915438,953,953,953,953,0
|
|
20230821,125000,623915438,953,956,956,953,12898
|
|
20230821,124900,611604670,960,964,964,960,3075
|
|
20230821,124800,608647122,968,968,968,968,0
|
|
20230821,124700,608647122,968,965,968,965,15000
|
|
20230821,124600,594130372,965,959,965,958,559
|
|
20230821,124500,593591211,956,966,966,956,12482
|
|
20230821,124400,581594833,966,966,966,966,0
|
|
20230821,124300,581594833,966,966,967,958,11095
|
|
20230821,124200,570894291,968,967,968,967,1009
|
|
20230821,124100,569918583,965,965,965,965,542
|
|
20230821,124000,569395553,961,963,963,961,880
|
|
20230821,123900,568548123,965,968,968,965,3900
|
|
20230821,123800,564784563,963,965,965,963,5000
|
|
20230821,123700,559959829,965,969,969,965,953
|
|
20230821,123600,559038530,969,970,971,969,5076
|
|
20230821,123500,554114831,965,962,965,962,17039
|
|
20230821,123400,537681404,962,962,962,962,140
|
|
20230821,123300,537546724,963,963,963,963,1
|
|
20230821,123200,537545761,956,955,960,955,17358
|
|
20230821,123100,520910767,955,955,955,955,3257
|
|
20230821,123000,517800332,955,955,955,955,12
|
|
20230821,122900,517788872,955,955,955,955,11
|
|
20230821,122800,517778367,949,949,949,949,100
|
|
20230821,122700,517683467,949,949,949,949,4000
|
|
20230821,122600,513887467,954,954,954,954,29
|
|
20230821,122500,513859801,953,953,953,953,110
|
|
20230821,122400,513754971,953,953,953,953,10
|
|
20230821,122300,513745441,953,953,953,953,4000
|
|
20230821,122200,509933441,953,950,953,950,1834
|
|
20230821,122100,508190130,945,945,945,945,700
|
|
20230821,122000,507528630,944,950,950,944,2813
|
|
20230821,121900,504870817,950,952,952,948,358
|
|
20230821,121800,504531313,945,950,950,945,8654
|
|
20230821,121700,496335703,948,948,948,948,0
|
|
20230821,121600,496335703,948,953,953,948,5009
|
|
20230821,121500,491579852,953,953,953,953,4
|
|
20230821,121400,491576040,954,954,954,954,0
|
|
20230821,121300,491576040,954,954,954,954,0
|
|
20230821,121200,491576040,954,954,954,954,0
|
|
20230821,121100,491576040,954,954,954,954,590
|
|
20230821,121000,491013180,952,952,952,952,1
|
|
20230821,120900,491012228,954,954,954,954,70
|
|
20230821,120800,490945448,955,955,955,955,0
|
|
20230821,120700,490945448,955,955,955,955,1300
|
|
20230821,120600,489703948,955,955,955,955,0
|
|
20230821,120500,489703948,955,951,955,950,1001
|
|
20230821,120400,488752656,950,957,957,950,1888
|
|
20230821,120300,486954464,960,955,960,955,1697
|
|
20230821,120200,485332644,955,946,955,946,17068
|
|
20230821,120100,469140756,946,944,946,944,9569
|
|
20230821,120000,460100449,944,942,944,942,6833
|
|
20230821,115900,453660697,941,941,941,941,40
|
|
20230821,115800,453623057,941,941,941,941,10372
|
|
20230821,115700,443863005,940,937,940,937,8414
|
|
20230821,115600,435969706,932,932,932,932,0
|
|
20230821,115500,435969706,932,932,932,932,2000
|
|
20230821,115400,434105706,932,932,932,932,2
|
|
20230821,115300,434103842,937,935,937,935,34
|
|
20230821,115200,434072050,935,935,935,935,2
|
|
20230821,115100,434070180,935,931,935,931,32
|
|
20230821,115000,434040380,937,931,937,931,5001
|
|
20230821,114900,429384443,931,931,931,931,0
|
|
20230821,114800,429384443,931,931,931,931,0
|
|
20230821,114700,429384443,931,935,935,931,1077
|
|
20230821,114600,428378804,935,935,935,935,0
|
|
20230821,114500,428378804,935,935,935,935,155
|
|
20230821,114400,428233879,935,935,935,935,2000
|
|
20230821,114300,426363879,937,935,937,935,2130
|
|
20230821,114200,424372285,935,935,935,935,3350
|
|
20230821,114100,421240035,936,936,936,936,0
|
|
20230821,114000,421240035,936,936,936,936,495
|
|
20230821,113900,420776715,936,936,936,936,1000
|
|
20230821,113800,419840715,939,939,939,939,0
|
|
20230821,113700,419840715,939,939,939,939,0
|
|
20230821,113600,419840715,939,939,939,939,0
|
|
20230821,113500,419840715,939,939,939,939,1
|
|
20230821,113400,419839776,931,938,938,930,52294
|
|
20230821,113300,371136749,943,943,943,943,0
|
|
20230821,113200,371136749,943,943,943,943,0
|
|
20230821,113100,371136749,943,943,943,943,0
|
|
20230821,113000,371136749,943,943,943,943,3000
|
|
20230821,112900,368307749,943,943,943,943,275
|
|
20230821,112800,368048424,943,943,943,943,0
|
|
20230821,112700,368048424,943,943,943,943,1
|
|
20230821,112600,368047481,943,943,943,943,10
|
|
20230821,112500,368038051,942,942,942,942,1
|
|
20230821,112400,368037109,942,943,943,942,221
|
|
20230821,112300,367828926,944,944,944,944,1
|
|
20230821,112200,367827982,943,942,943,942,3000
|
|
20230821,112100,364999433,942,942,942,942,0
|
|
20230821,112000,364999433,942,942,942,942,150
|
|
20230821,111900,364858133,937,937,937,937,0
|
|
20230821,111800,364858133,937,937,937,937,0
|
|
20230821,111700,364858133,937,937,937,937,0
|
|
20230821,111600,364858133,937,937,937,937,0
|
|
20230821,111500,364858133,937,937,937,937,0
|
|
20230821,111400,364858133,937,938,938,937,310
|
|
20230821,111300,364567553,936,936,936,936,251
|
|
20230821,111200,364332617,935,935,935,935,0
|
|
20230821,111100,364332617,935,935,935,935,0
|
|
20230821,111000,364332617,935,935,935,935,0
|
|
20230821,110900,364332617,935,935,935,935,0
|
|
20230821,110800,364332617,935,935,935,935,0
|
|
20230821,110700,364332617,935,935,935,935,0
|
|
20230821,110600,364332617,935,935,935,935,0
|
|
20230821,110500,364332617,935,935,935,935,0
|
|
20230821,110400,364332617,935,935,935,935,0
|
|
20230821,110300,364332617,935,937,937,935,100
|
|
20230821,110200,364239109,937,937,937,937,0
|
|
20230821,110100,364239109,937,937,937,937,2000
|
|
20230821,110000,362365109,937,937,937,937,0
|
|
20230821,105900,362365109,937,937,937,937,0
|
|
20230821,105800,362365109,937,937,937,937,0
|
|
20230821,105700,362365109,937,937,937,937,0
|
|
20230821,105600,362365109,937,937,937,937,0
|
|
20230821,105500,362365109,937,937,937,937,0
|
|
20230821,105400,362365109,937,937,937,937,0
|
|
20230821,105300,362365109,937,937,937,937,0
|
|
20230821,105200,362365109,937,934,937,934,4000
|
|
20230821,105100,358620718,937,937,937,937,0
|
|
20230821,105000,358620718,937,937,937,937,0
|
|
20230821,104900,358620718,937,937,937,937,1
|
|
20230821,104800,358619781,927,927,927,927,0
|
|
20230821,104700,358619781,927,927,927,927,0
|
|
20230821,104600,358619781,927,937,937,927,6
|
|
20230821,104500,358614209,927,927,927,927,1
|
|
20230821,104400,358613282,928,928,928,928,1
|
|
20230821,104300,358612354,930,930,930,930,0
|
|
20230821,104200,358612354,930,930,930,930,0
|
|
20230821,104100,358612354,930,930,930,930,30
|
|
20230821,104000,358584454,934,934,934,934,0
|
|
20230821,103900,358584454,934,934,934,934,327
|
|
20230821,103800,358279036,934,934,934,934,4
|
|
20230821,103700,358275300,934,934,934,934,0
|
|
20230821,103600,358275300,934,934,934,934,0
|
|
20230821,103500,358275300,934,934,934,934,719
|
|
20230821,103400,357603754,934,936,936,934,54
|
|
20230821,103300,357553262,937,937,937,937,1137
|
|
20230821,103200,356487893,943,942,943,936,1858
|
|
20230821,103100,354736249,942,940,942,940,2797
|
|
20230821,103000,352102498,940,940,940,940,0
|
|
20230821,102900,352102498,940,940,940,940,100
|
|
20230821,102800,352008498,937,940,940,937,530
|
|
20230821,102700,351511588,941,941,941,941,1330
|
|
20230821,102600,350260058,941,940,941,940,450
|
|
20230821,102500,349837008,935,934,935,934,1744
|
|
20230821,102400,348206423,934,931,934,931,16459
|
|
20230821,102300,332836164,931,927,931,927,1091
|
|
20230821,102200,331824803,927,927,927,927,0
|
|
20230821,102100,331824803,927,927,927,927,40
|
|
20230821,102000,331787723,927,927,927,927,30
|
|
20230821,101900,331759913,927,927,927,927,0
|
|
20230821,101800,331759913,927,925,927,925,878
|
|
20230821,101700,330946585,924,924,924,924,2500
|
|
20230821,101600,328636585,924,924,924,924,0
|
|
20230821,101500,328636585,924,924,924,924,10
|
|
20230821,101400,328627345,925,925,925,925,0
|
|
20230821,101300,328627345,925,925,925,925,34
|
|
20230821,101200,328595895,925,925,925,925,0
|
|
20230821,101100,328595895,925,925,925,925,1
|
|
20230821,101000,328594970,920,920,920,920,0
|
|
20230821,100900,328594970,920,920,920,920,0
|
|
20230821,100800,328594970,920,920,920,920,2000
|
|
20230821,100700,326754970,922,922,922,922,0
|
|
20230821,100600,326754970,922,921,922,921,2287
|
|
20230821,100500,324647303,920,920,920,920,100
|
|
20230821,100400,324555303,921,921,921,921,0
|
|
20230821,100300,324555303,921,921,921,921,37
|
|
20230821,100200,324521226,921,921,921,921,16
|
|
20230821,100100,324506490,921,921,921,921,2000
|
|
20230821,100000,322664490,921,921,921,921,33
|
|
20230821,095900,322634097,921,921,921,921,37
|
|
20230821,095800,322600020,921,921,921,921,1
|
|
20230821,095700,322599099,921,921,921,921,1
|
|
20230821,095600,322598178,919,919,919,919,0
|
|
20230821,095500,322598178,919,919,919,919,0
|
|
20230821,095400,322598178,919,919,919,919,0
|
|
20230821,095300,322598178,919,919,919,919,30
|
|
20230821,095200,322570608,918,918,918,918,1770
|
|
20230821,095100,320945748,918,917,918,917,5153
|
|
20230821,095000,316220314,917,913,917,913,39
|
|
20230821,094900,316184575,913,914,914,913,524
|
|
20230821,094800,315705863,913,915,915,913,901
|
|
20230821,094700,314881648,913,913,913,913,0
|
|
20230821,094600,314881648,913,913,913,913,153
|
|
20230821,094500,314741959,921,921,921,921,0
|
|
20230821,094400,314741959,921,921,921,921,680
|
|
20230821,094300,314115679,911,921,921,911,1073
|
|
20230821,094200,313130360,919,919,919,919,295
|
|
20230821,094100,312859255,921,921,921,921,0
|
|
20230821,094000,312859255,921,921,921,921,15
|
|
20230821,093900,312845440,921,921,921,921,2
|
|
20230821,093800,312843598,921,920,921,919,1004
|
|
20230821,093700,311919953,921,922,922,921,731
|
|
20230821,093600,311246491,922,922,922,922,284
|
|
20230821,093500,310984643,924,924,924,924,0
|
|
20230821,093400,310984643,924,922,924,922,41
|
|
20230821,093300,310946779,925,922,925,922,1911
|
|
20230821,093200,309184834,922,922,922,922,0
|
|
20230821,093100,309184834,922,922,922,922,1091
|
|
20230821,093000,308178932,922,922,922,922,0
|
|
20230821,092900,308178932,922,922,922,922,200
|
|
20230821,092800,307994532,927,921,927,921,6755
|
|
20230821,092700,301759977,919,916,920,905,44770
|
|
20230821,092600,260983756,916,923,923,907,14798
|
|
20230821,092500,247499334,923,923,923,923,1006
|
|
20230821,092400,246570796,920,920,920,920,550
|
|
20230821,092300,246064796,920,924,924,920,35491
|
|
20230821,092200,213393841,924,923,924,923,1279
|
|
20230821,092100,212213310,920,926,926,920,1302
|
|
20230821,092000,211013991,922,923,926,920,1494
|
|
20230821,091900,209636538,928,924,928,923,4759
|
|
20230821,091800,205241638,930,930,931,924,10013
|
|
20230821,091700,195976952,925,930,935,925,31075
|
|
20230821,091600,167211082,931,941,941,931,10728
|
|
20230821,091500,157221903,941,944,944,940,285
|
|
20230821,091400,156953302,943,944,944,941,197
|
|
20230821,091300,156767608,945,944,945,944,2011
|
|
20230821,091200,154868010,944,939,944,939,10568
|
|
20230821,091100,144923769,927,932,941,926,55033
|
|
20230821,091000,93777881,931,939,944,931,26416
|
|
20230821,090900,69123069,944,939,944,939,406
|
|
20230821,090800,68741830,939,949,949,938,442
|
|
20230821,090700,68326776,950,949,950,949,300
|
|
20230821,090600,68041796,953,953,953,953,100
|
|
20230821,090500,67946496,955,961,961,950,9844
|
|
20230821,090400,58551847,959,957,980,956,20845
|
|
20230821,090300,38219530,975,943,975,943,31416
|
|
20230821,090200,8188673,941,937,941,935,2801
|
|
20230821,090100,5562444,935,935,937,935,1024
|
|
20230821,090000,4604962,935,925,935,925,4944
|