585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184200,191786674,415,415,415,415,6845
|
|
20230807,184100,191786674,415,415,415,415,0
|
|
20230807,184000,191786674,415,415,415,415,0
|
|
20230807,183900,191786674,415,415,415,415,0
|
|
20230807,183800,191786674,415,415,415,415,0
|
|
20230807,183700,191786674,415,415,415,415,0
|
|
20230807,183600,191786674,415,415,415,415,0
|
|
20230807,183500,191786674,415,415,415,415,0
|
|
20230807,183400,191786674,415,415,415,415,0
|
|
20230807,183300,191786674,415,415,415,415,0
|
|
20230807,183200,191786674,415,415,415,415,0
|
|
20230807,183100,191786674,415,415,415,415,0
|
|
20230807,183000,191786674,415,415,415,415,0
|
|
20230807,182900,191786674,415,415,415,415,0
|
|
20230807,182800,191786674,415,415,415,415,0
|
|
20230807,182700,191786674,415,415,415,415,0
|
|
20230807,182600,191786674,415,415,415,415,0
|
|
20230807,182500,191786674,415,415,415,415,0
|
|
20230807,182400,191786674,415,415,415,415,0
|
|
20230807,182300,191786674,415,415,415,415,0
|
|
20230807,182200,191786674,415,415,415,415,0
|
|
20230807,182100,191786674,415,415,415,415,0
|
|
20230807,182000,191786674,415,415,415,415,0
|
|
20230807,181900,191786674,415,415,415,415,0
|
|
20230807,181800,191786674,415,415,415,415,0
|
|
20230807,181700,191786674,415,415,415,415,0
|
|
20230807,181600,191786674,415,415,415,415,0
|
|
20230807,181500,191786674,415,415,415,415,0
|
|
20230807,181400,191786674,415,415,415,415,0
|
|
20230807,181300,191786674,415,415,415,415,0
|
|
20230807,181200,191786674,415,415,415,415,6845
|
|
20230807,181100,191786674,415,415,415,415,0
|
|
20230807,181000,191786674,415,415,415,415,0
|
|
20230807,180900,191786674,415,415,415,415,0
|
|
20230807,180800,191786674,415,415,415,415,0
|
|
20230807,180700,191786674,415,415,415,415,0
|
|
20230807,180600,191786674,415,415,415,415,0
|
|
20230807,180500,191786674,415,415,415,415,0
|
|
20230807,180400,191786674,415,415,415,415,0
|
|
20230807,180300,191786674,415,415,415,415,0
|
|
20230807,180200,191786674,415,415,415,415,0
|
|
20230807,180100,191786674,415,415,415,415,0
|
|
20230807,180000,191786674,415,415,415,415,0
|
|
20230807,175900,191786674,415,415,415,415,0
|
|
20230807,175800,191786674,415,415,415,415,0
|
|
20230807,175700,191786674,415,415,415,415,0
|
|
20230807,175600,191786674,415,415,415,415,0
|
|
20230807,175500,191786674,415,415,415,415,0
|
|
20230807,175400,191786674,415,415,415,415,0
|
|
20230807,175300,191786674,415,415,415,415,0
|
|
20230807,175200,191786674,415,415,415,415,0
|
|
20230807,175100,191786674,415,415,415,415,0
|
|
20230807,175000,191786674,415,415,415,415,0
|
|
20230807,174900,191786674,415,415,415,415,0
|
|
20230807,174800,191786674,415,415,415,415,0
|
|
20230807,174700,191786674,415,415,415,415,0
|
|
20230807,174600,191786674,415,415,415,415,0
|
|
20230807,174500,191786674,415,415,415,415,0
|
|
20230807,174400,191786674,415,415,415,415,0
|
|
20230807,174300,191786674,415,415,415,415,0
|
|
20230807,174200,191786674,415,415,415,415,6845
|
|
20230807,174100,191786674,415,415,415,415,0
|
|
20230807,174000,191786674,415,415,415,415,0
|
|
20230807,173900,191786674,415,415,415,415,0
|
|
20230807,173800,191786674,415,415,415,415,0
|
|
20230807,173700,191786674,415,415,415,415,0
|
|
20230807,173600,191786674,415,415,415,415,0
|
|
20230807,173500,191786674,415,415,415,415,0
|
|
20230807,173400,191786674,415,415,415,415,0
|
|
20230807,173300,191786674,415,415,415,415,0
|
|
20230807,173200,191786674,415,415,415,415,0
|
|
20230807,173100,191786674,415,415,415,415,0
|
|
20230807,173000,191786674,415,415,415,415,0
|
|
20230807,172900,191786674,415,415,415,415,0
|
|
20230807,172800,191786674,415,415,415,415,0
|
|
20230807,172700,191786674,415,415,415,415,0
|
|
20230807,172600,191786674,415,415,415,415,0
|
|
20230807,172500,191786674,415,415,415,415,0
|
|
20230807,172400,191786674,415,415,415,415,0
|
|
20230807,172300,191786674,415,415,415,415,0
|
|
20230807,172200,191786674,415,415,415,415,0
|
|
20230807,172100,191786674,415,415,415,415,0
|
|
20230807,172000,191786674,415,415,415,415,0
|
|
20230807,171900,191786674,415,415,415,415,0
|
|
20230807,171800,191786674,415,415,415,415,0
|
|
20230807,171700,191786674,415,415,415,415,0
|
|
20230807,171600,191786674,415,415,415,415,0
|
|
20230807,171500,191786674,415,415,415,415,0
|
|
20230807,171400,191786674,415,415,415,415,0
|
|
20230807,171300,191786674,415,415,415,415,0
|
|
20230807,171200,191786674,415,415,415,415,6845
|
|
20230807,171100,191786674,415,415,415,415,0
|
|
20230807,171000,191786674,415,415,415,415,0
|
|
20230807,170900,191786674,415,415,415,415,0
|
|
20230807,170800,191786674,415,415,415,415,0
|
|
20230807,170700,191786674,415,415,415,415,0
|
|
20230807,170600,191786674,415,415,415,415,0
|
|
20230807,170500,191786674,415,415,415,415,0
|
|
20230807,170400,191786674,415,415,415,415,0
|
|
20230807,170300,191786674,415,415,415,415,0
|
|
20230807,170200,191786674,415,415,415,415,0
|
|
20230807,170100,191786674,415,415,415,415,0
|
|
20230807,170000,191786674,415,415,415,415,0
|
|
20230807,165900,191786674,415,415,415,415,0
|
|
20230807,165800,191786674,415,415,415,415,0
|
|
20230807,165700,191786674,415,415,415,415,0
|
|
20230807,165600,191786674,415,415,415,415,0
|
|
20230807,165500,191786674,415,415,415,415,0
|
|
20230807,165400,191786674,415,415,415,415,0
|
|
20230807,165300,191786674,415,415,415,415,0
|
|
20230807,165200,191786674,415,415,415,415,0
|
|
20230807,165100,191786674,415,415,415,415,0
|
|
20230807,165000,191786674,415,415,415,415,0
|
|
20230807,164900,191786674,415,415,415,415,0
|
|
20230807,164800,191786674,415,415,415,415,0
|
|
20230807,164700,191786674,415,415,415,415,0
|
|
20230807,164600,191786674,415,415,415,415,0
|
|
20230807,164500,191786674,415,415,415,415,0
|
|
20230807,164400,191786674,415,415,415,415,0
|
|
20230807,164300,191786674,415,415,415,415,0
|
|
20230807,164200,191786674,415,415,415,415,6845
|
|
20230807,164100,191786674,415,415,415,415,0
|
|
20230807,164000,191786674,415,415,415,415,0
|
|
20230807,163900,191786674,415,415,415,415,0
|
|
20230807,163800,191786674,415,415,415,415,0
|
|
20230807,163700,191786674,415,415,415,415,0
|
|
20230807,163600,191786674,415,415,415,415,0
|
|
20230807,163500,191786674,415,415,415,415,0
|
|
20230807,163400,191786674,415,415,415,415,0
|
|
20230807,163300,191786674,415,415,415,415,0
|
|
20230807,163200,191786674,415,415,415,415,0
|
|
20230807,163100,191786674,415,415,415,415,0
|
|
20230807,163000,191786674,415,415,415,415,0
|
|
20230807,162900,191786674,415,415,415,415,0
|
|
20230807,162800,191786674,415,415,415,415,0
|
|
20230807,162700,191786674,415,415,415,415,0
|
|
20230807,162600,191786674,415,415,415,415,0
|
|
20230807,162500,191786674,415,415,415,415,0
|
|
20230807,162400,191786674,415,415,415,415,0
|
|
20230807,162300,191786674,415,415,415,415,0
|
|
20230807,162200,191786674,415,415,415,415,0
|
|
20230807,162100,191786674,415,415,415,415,0
|
|
20230807,162000,191786674,415,415,415,415,0
|
|
20230807,161900,191786674,415,415,415,415,0
|
|
20230807,161800,191786674,415,415,415,415,0
|
|
20230807,161700,191786674,415,415,415,415,0
|
|
20230807,161600,191786674,415,415,415,415,0
|
|
20230807,161500,191786674,415,415,415,415,0
|
|
20230807,161400,191786674,415,415,415,415,0
|
|
20230807,161300,191786674,415,415,415,415,0
|
|
20230807,161200,191786674,415,415,415,415,6845
|
|
20230807,161100,191786674,415,415,415,415,0
|
|
20230807,161000,191786674,415,415,415,415,0
|
|
20230807,160900,191786674,415,415,415,415,0
|
|
20230807,160800,191786674,415,415,415,415,0
|
|
20230807,160700,191786674,415,415,415,415,0
|
|
20230807,160600,191786674,415,415,415,415,0
|
|
20230807,160500,191786674,415,415,415,415,0
|
|
20230807,160400,191786674,415,415,415,415,0
|
|
20230807,160300,191786674,415,415,415,415,0
|
|
20230807,160200,191786674,415,415,415,415,0
|
|
20230807,160100,191786674,415,415,415,415,0
|
|
20230807,160000,191786674,415,415,415,415,0
|
|
20230807,155900,191786674,415,415,415,415,0
|
|
20230807,155800,191786674,415,415,415,415,0
|
|
20230807,155700,191786674,415,415,415,415,0
|
|
20230807,155600,191786674,415,415,415,415,0
|
|
20230807,155500,191786674,415,415,415,415,0
|
|
20230807,155400,191786674,415,415,415,415,0
|
|
20230807,155300,191786674,415,415,415,415,0
|
|
20230807,155200,191786674,415,415,415,415,0
|
|
20230807,155100,191786674,415,415,415,415,0
|
|
20230807,155000,191786674,415,415,415,415,0
|
|
20230807,154900,191786674,415,415,415,415,0
|
|
20230807,154800,191786674,415,415,415,415,0
|
|
20230807,154700,191786674,415,415,415,415,0
|
|
20230807,154600,191786674,415,415,415,415,0
|
|
20230807,154500,191786674,415,415,415,415,0
|
|
20230807,154400,191786674,415,415,415,415,0
|
|
20230807,154300,191786674,415,415,415,415,0
|
|
20230807,154200,191786674,415,415,415,415,6845
|
|
20230807,154100,191786674,415,415,415,415,0
|
|
20230807,154000,191786674,415,415,415,415,0
|
|
20230807,153900,191786674,415,415,415,415,0
|
|
20230807,153800,191786674,415,415,415,415,0
|
|
20230807,153700,191786674,415,415,415,415,0
|
|
20230807,153600,191786674,415,415,415,415,0
|
|
20230807,153500,191786674,415,415,415,415,0
|
|
20230807,153400,191786674,415,415,415,415,0
|
|
20230807,153300,191786674,415,415,415,415,0
|
|
20230807,153200,191786674,415,415,415,415,0
|
|
20230807,153100,191786674,415,415,415,415,0
|
|
20230807,153000,191786674,415,415,415,415,6845
|
|
20230807,152900,188945999,414,414,414,414,0
|
|
20230807,152800,188945999,414,414,414,414,0
|
|
20230807,152700,188945999,414,414,414,414,0
|
|
20230807,152600,188945999,414,414,414,414,0
|
|
20230807,152500,188945999,414,414,414,414,0
|
|
20230807,152400,188945999,414,414,414,414,0
|
|
20230807,152300,188945999,414,414,414,414,0
|
|
20230807,152200,188945999,414,414,414,414,0
|
|
20230807,152100,188945999,414,414,414,414,0
|
|
20230807,152000,188945999,414,414,414,414,0
|
|
20230807,151900,188945999,414,414,415,414,9978
|
|
20230807,151800,184809229,415,415,415,415,29
|
|
20230807,151700,184797194,415,415,415,415,7
|
|
20230807,151600,184794289,414,414,414,414,29
|
|
20230807,151500,184782283,415,415,415,415,2
|
|
20230807,151400,184781453,415,415,415,415,7
|
|
20230807,151300,184778548,415,415,415,415,5
|
|
20230807,151200,184776473,415,415,415,415,1000
|
|
20230807,151100,184361473,414,414,414,414,0
|
|
20230807,151000,184361473,414,414,414,414,440
|
|
20230807,150900,184179313,415,415,415,415,0
|
|
20230807,150800,184179313,415,415,415,415,1299
|
|
20230807,150700,183640228,415,415,415,415,0
|
|
20230807,150600,183640228,415,415,415,415,1
|
|
20230807,150500,183639813,413,413,413,413,0
|
|
20230807,150400,183639813,413,413,413,413,0
|
|
20230807,150300,183639813,413,413,413,413,0
|
|
20230807,150200,183639813,413,413,413,413,2300
|
|
20230807,150100,182689913,413,413,413,413,0
|
|
20230807,150000,182689913,413,413,413,413,0
|
|
20230807,145900,182689913,413,413,413,413,0
|
|
20230807,145800,182689913,413,414,414,413,15194
|
|
20230807,145700,176411802,415,415,415,415,4
|
|
20230807,145600,176410142,414,414,414,414,0
|
|
20230807,145500,176410142,414,414,414,414,0
|
|
20230807,145400,176410142,414,414,414,414,252
|
|
20230807,145300,176305814,416,414,416,414,371
|
|
20230807,145200,176152204,416,416,416,416,0
|
|
20230807,145100,176152204,416,416,416,416,0
|
|
20230807,145000,176152204,416,416,416,416,0
|
|
20230807,144900,176152204,416,416,416,416,0
|
|
20230807,144800,176152204,416,416,416,416,4
|
|
20230807,144700,176150540,415,415,415,415,2920
|
|
20230807,144600,174938740,415,415,415,415,3
|
|
20230807,144500,174937495,415,415,415,415,2500
|
|
20230807,144400,173899995,415,415,415,415,7261
|
|
20230807,144300,170886680,415,415,415,415,0
|
|
20230807,144200,170886680,415,415,415,415,0
|
|
20230807,144100,170886680,415,415,415,415,1000
|
|
20230807,144000,170471680,415,415,415,415,0
|
|
20230807,143900,170471680,415,415,415,415,10
|
|
20230807,143800,170467530,415,415,415,415,788
|
|
20230807,143700,170140510,415,415,415,413,82
|
|
20230807,143600,170106576,413,413,413,413,0
|
|
20230807,143500,170106576,413,413,413,413,200
|
|
20230807,143400,170023976,413,413,413,413,0
|
|
20230807,143300,170023976,413,415,415,413,1058
|
|
20230807,143200,169586906,414,415,415,414,4200
|
|
20230807,143100,167847976,416,416,416,416,0
|
|
20230807,143000,167847976,416,416,416,416,0
|
|
20230807,142900,167847976,416,415,416,415,4143
|
|
20230807,142800,166128621,414,414,414,414,0
|
|
20230807,142700,166128621,414,414,414,414,0
|
|
20230807,142600,166128621,414,414,414,414,500
|
|
20230807,142500,165921621,414,414,414,414,0
|
|
20230807,142400,165921621,414,414,414,414,0
|
|
20230807,142300,165921621,414,414,414,414,2
|
|
20230807,142200,165920793,414,414,414,414,0
|
|
20230807,142100,165920793,414,414,414,414,0
|
|
20230807,142000,165920793,414,414,414,414,0
|
|
20230807,141900,165920793,414,414,414,414,0
|
|
20230807,141800,165920793,414,414,414,414,0
|
|
20230807,141700,165920793,414,414,414,414,16
|
|
20230807,141600,165914169,415,415,415,415,0
|
|
20230807,141500,165914169,415,415,415,415,0
|
|
20230807,141400,165914169,415,415,415,415,114
|
|
20230807,141300,165866859,414,414,414,414,0
|
|
20230807,141200,165866859,414,414,414,414,0
|
|
20230807,141100,165866859,414,414,414,414,2
|
|
20230807,141000,165866031,414,414,414,414,1
|
|
20230807,140900,165865617,414,414,414,414,1
|
|
20230807,140800,165865203,414,414,414,414,4
|
|
20230807,140700,165863547,414,414,414,414,0
|
|
20230807,140600,165863547,414,414,414,414,5
|
|
20230807,140500,165861477,414,414,414,414,2000
|
|
20230807,140400,165033477,414,414,414,414,0
|
|
20230807,140300,165033477,414,414,414,414,0
|
|
20230807,140200,165033477,414,414,414,414,0
|
|
20230807,140100,165033477,414,414,414,414,100
|
|
20230807,140000,164992077,415,415,415,415,0
|
|
20230807,135900,164992077,415,415,415,415,103
|
|
20230807,135800,164949332,414,414,414,414,2898
|
|
20230807,135700,163749560,414,414,414,414,0
|
|
20230807,135600,163749560,414,414,414,414,2
|
|
20230807,135500,163748732,415,415,415,415,2
|
|
20230807,135400,163747902,415,415,415,415,2
|
|
20230807,135300,163747072,415,415,415,415,0
|
|
20230807,135200,163747072,415,415,415,415,256
|
|
20230807,135100,163640832,415,415,415,415,3
|
|
20230807,135000,163639587,415,415,415,415,0
|
|
20230807,134900,163639587,415,415,415,415,8022
|
|
20230807,134800,160310457,415,415,415,415,32
|
|
20230807,134700,160297177,415,415,415,415,60
|
|
20230807,134600,160272277,416,416,416,416,560
|
|
20230807,134500,160039317,415,415,415,415,19
|
|
20230807,134400,160031432,415,415,415,415,191
|
|
20230807,134300,159952167,416,415,416,415,337
|
|
20230807,134200,159812311,415,415,415,415,2051
|
|
20230807,134100,158961146,416,415,416,415,4390
|
|
20230807,134000,157139295,415,415,415,415,61
|
|
20230807,133900,157113980,413,413,413,413,300
|
|
20230807,133800,156990080,413,413,413,413,500
|
|
20230807,133700,156783580,415,415,415,415,0
|
|
20230807,133600,156783580,415,415,415,415,0
|
|
20230807,133500,156783580,415,415,415,415,1
|
|
20230807,133400,156783165,413,413,413,413,0
|
|
20230807,133300,156783165,413,414,414,413,583
|
|
20230807,133200,156542375,414,414,414,414,2005
|
|
20230807,133100,155712305,413,412,413,412,1011
|
|
20230807,133000,155294773,413,413,414,413,2001
|
|
20230807,132900,154468359,413,413,413,413,0
|
|
20230807,132800,154468359,413,413,413,413,0
|
|
20230807,132700,154468359,413,413,413,413,1000
|
|
20230807,132600,154055359,413,413,413,413,0
|
|
20230807,132500,154055359,413,413,413,413,0
|
|
20230807,132400,154055359,413,413,413,413,4283
|
|
20230807,132300,152286480,413,414,414,413,1000
|
|
20230807,132200,151872755,416,416,416,416,1
|
|
20230807,132100,151872339,415,415,415,415,19
|
|
20230807,132000,151864454,414,414,414,414,208
|
|
20230807,131900,151778342,416,416,416,416,2299
|
|
20230807,131800,150821958,417,414,417,414,5412
|
|
20230807,131700,148577385,414,414,414,414,0
|
|
20230807,131600,148577385,414,415,415,414,2050
|
|
20230807,131500,147728670,414,414,414,414,0
|
|
20230807,131400,147728670,414,414,414,414,1000
|
|
20230807,131300,147314670,413,413,413,413,0
|
|
20230807,131200,147314670,413,416,416,413,14200
|
|
20230807,131100,141437557,418,418,418,418,0
|
|
20230807,131000,141437557,418,417,418,417,255
|
|
20230807,130900,141331172,416,417,417,416,85
|
|
20230807,130800,141295752,417,417,417,417,399
|
|
20230807,130700,141129369,417,417,417,417,0
|
|
20230807,130600,141129369,417,417,417,417,4977
|
|
20230807,130500,139053960,418,418,418,418,3335
|
|
20230807,130400,137659930,418,418,418,418,0
|
|
20230807,130300,137659930,418,418,418,418,2002
|
|
20230807,130200,136823094,418,419,419,418,28
|
|
20230807,130100,136811364,420,420,420,420,0
|
|
20230807,130000,136811364,420,420,420,420,5737
|
|
20230807,125900,134401824,419,419,419,419,0
|
|
20230807,125800,134401824,419,418,419,418,11960
|
|
20230807,125700,129390614,419,419,419,419,0
|
|
20230807,125600,129390614,419,420,420,419,2107
|
|
20230807,125500,128506531,419,419,419,419,2512
|
|
20230807,125400,127454003,419,417,419,417,16890
|
|
20230807,125300,120395792,417,416,417,416,27132
|
|
20230807,125200,109105639,416,415,416,415,8001
|
|
20230807,125100,105782220,414,414,414,414,0
|
|
20230807,125000,105782220,414,414,414,414,0
|
|
20230807,124900,105782220,414,414,414,414,14406
|
|
20230807,124800,99818136,414,414,414,414,0
|
|
20230807,124700,99818136,414,414,414,414,0
|
|
20230807,124600,99818136,414,414,414,414,0
|
|
20230807,124500,99818136,414,414,414,414,405
|
|
20230807,124400,99650466,414,414,414,414,2350
|
|
20230807,124300,98677566,414,414,414,414,2438
|
|
20230807,124200,97668234,414,414,414,414,1
|
|
20230807,124100,97667820,413,413,413,413,45
|
|
20230807,124000,97649235,413,413,413,413,20
|
|
20230807,123900,97640975,413,413,413,413,36
|
|
20230807,123800,97626107,414,414,414,414,1341
|
|
20230807,123700,97070933,415,415,415,415,4
|
|
20230807,123600,97069273,415,415,415,415,0
|
|
20230807,123500,97069273,415,415,415,415,26
|
|
20230807,123400,97058483,415,415,415,415,0
|
|
20230807,123300,97058483,415,415,415,415,0
|
|
20230807,123200,97058483,415,415,415,415,0
|
|
20230807,123100,97058483,415,415,415,415,0
|
|
20230807,123000,97058483,415,415,415,415,0
|
|
20230807,122900,97058483,415,415,415,415,0
|
|
20230807,122800,97058483,415,415,415,415,1
|
|
20230807,122700,97058068,414,414,414,414,3
|
|
20230807,122600,97056826,414,415,415,414,666
|
|
20230807,122500,96781097,414,414,414,414,25
|
|
20230807,122400,96770747,414,414,414,414,0
|
|
20230807,122300,96770747,414,415,415,414,104
|
|
20230807,122200,96727591,414,414,414,414,7
|
|
20230807,122100,96724693,413,413,413,413,2455
|
|
20230807,122000,95710778,414,414,414,414,995
|
|
20230807,121900,95298848,414,414,414,414,0
|
|
20230807,121800,95298848,414,414,414,414,0
|
|
20230807,121700,95298848,414,414,414,414,6
|
|
20230807,121600,95296364,415,415,415,415,0
|
|
20230807,121500,95296364,415,415,415,415,0
|
|
20230807,121400,95296364,415,415,415,415,0
|
|
20230807,121300,95296364,415,415,415,415,0
|
|
20230807,121200,95296364,415,415,415,415,0
|
|
20230807,121100,95296364,415,415,415,415,0
|
|
20230807,121000,95296364,415,415,415,415,561
|
|
20230807,120900,95063549,415,415,415,415,0
|
|
20230807,120800,95063549,415,415,415,415,0
|
|
20230807,120700,95063549,415,415,415,415,0
|
|
20230807,120600,95063549,415,415,415,415,4
|
|
20230807,120500,95061889,415,414,415,414,2120
|
|
20230807,120400,94184089,415,415,415,415,2
|
|
20230807,120300,94183259,414,414,414,414,3003
|
|
20230807,120200,92940017,414,414,414,414,206
|
|
20230807,120100,92854733,414,414,414,414,526
|
|
20230807,120000,92636969,414,415,415,414,275
|
|
20230807,115900,92523118,414,414,414,414,1000
|
|
20230807,115800,92109118,415,415,415,415,1
|
|
20230807,115700,92108703,415,415,415,415,1
|
|
20230807,115600,92108288,414,414,414,414,5078
|
|
20230807,115500,90005996,414,414,414,414,0
|
|
20230807,115400,90005996,414,414,414,414,21
|
|
20230807,115300,89997302,413,413,413,413,0
|
|
20230807,115200,89997302,413,414,414,413,6002
|
|
20230807,115100,87516356,414,414,414,414,0
|
|
20230807,115000,87516356,414,414,414,414,0
|
|
20230807,114900,87516356,414,414,414,414,308
|
|
20230807,114800,87388844,415,415,415,415,0
|
|
20230807,114700,87388844,415,415,415,415,0
|
|
20230807,114600,87388844,415,415,415,415,0
|
|
20230807,114500,87388844,415,415,415,415,0
|
|
20230807,114400,87388844,415,415,415,415,0
|
|
20230807,114300,87388844,415,415,415,415,0
|
|
20230807,114200,87388844,415,415,415,415,0
|
|
20230807,114100,87388844,415,415,415,415,0
|
|
20230807,114000,87388844,415,415,415,415,0
|
|
20230807,113900,87388844,415,414,415,414,268
|
|
20230807,113800,87277891,414,414,414,414,4
|
|
20230807,113700,87276235,414,414,414,414,1733
|
|
20230807,113600,86558773,415,414,415,414,452
|
|
20230807,113500,86371638,413,413,413,413,27
|
|
20230807,113400,86360487,414,414,414,414,589
|
|
20230807,113300,86116641,414,414,414,414,1867
|
|
20230807,113200,85343703,415,415,415,415,40
|
|
20230807,113100,85327103,415,415,415,414,3
|
|
20230807,113000,85325859,415,415,415,415,388
|
|
20230807,112900,85164839,417,415,417,415,7730
|
|
20230807,112800,81951775,414,414,414,414,142
|
|
20230807,112700,81892987,414,414,414,414,58
|
|
20230807,112600,81868975,415,415,415,415,3
|
|
20230807,112500,81867730,414,414,414,414,0
|
|
20230807,112400,81867730,414,414,414,414,500
|
|
20230807,112300,81660730,414,415,415,414,598
|
|
20230807,112200,81413060,415,415,416,415,2130
|
|
20230807,112100,80529109,415,416,416,415,14153
|
|
20230807,112000,74641760,416,414,416,414,8828
|
|
20230807,111900,70985483,412,412,412,412,1
|
|
20230807,111800,70985071,413,413,413,413,5923
|
|
20230807,111700,68538872,412,412,412,412,1
|
|
20230807,111600,68538460,409,413,413,409,5015
|
|
20230807,111500,66485773,413,410,413,410,5207
|
|
20230807,111400,64342969,412,411,412,411,3200
|
|
20230807,111300,63027671,411,409,411,409,2513
|
|
20230807,111200,61999836,411,411,411,411,902
|
|
20230807,111100,61629114,411,411,411,410,9002
|
|
20230807,111000,57938292,411,409,411,409,204
|
|
20230807,110900,57854848,410,410,410,410,4000
|
|
20230807,110800,56214848,410,410,410,410,2320
|
|
20230807,110700,55263648,410,410,410,410,37
|
|
20230807,110600,55248478,410,410,410,410,0
|
|
20230807,110500,55248478,410,410,410,410,1385
|
|
20230807,110400,54680628,412,412,412,412,0
|
|
20230807,110300,54680628,412,412,412,412,1124
|
|
20230807,110200,54217540,412,412,412,412,0
|
|
20230807,110100,54217540,412,412,412,412,0
|
|
20230807,110000,54217540,412,412,412,412,600
|
|
20230807,105900,53970340,410,411,411,410,100
|
|
20230807,105800,53929330,411,411,411,411,0
|
|
20230807,105700,53929330,411,411,411,411,0
|
|
20230807,105600,53929330,411,411,411,411,0
|
|
20230807,105500,53929330,411,411,411,411,0
|
|
20230807,105400,53929330,411,411,411,411,1
|
|
20230807,105300,53928919,411,411,411,411,0
|
|
20230807,105200,53928919,411,411,411,411,0
|
|
20230807,105100,53928919,411,411,411,411,0
|
|
20230807,105000,53928919,411,411,411,411,50
|
|
20230807,104900,53908369,411,411,411,411,85
|
|
20230807,104800,53873434,408,412,412,408,2621
|
|
20230807,104700,52794746,412,412,412,412,280
|
|
20230807,104600,52679386,411,411,412,411,200
|
|
20230807,104500,52597088,412,412,412,412,0
|
|
20230807,104400,52597088,412,412,412,412,199
|
|
20230807,104300,52515100,412,412,412,412,1
|
|
20230807,104200,52514688,408,408,408,408,9
|
|
20230807,104100,52511016,408,408,408,408,0
|
|
20230807,104000,52511016,408,409,409,408,9835
|
|
20230807,103900,48493336,409,409,410,409,222
|
|
20230807,103800,48402537,409,409,409,409,385
|
|
20230807,103700,48245072,410,410,410,410,1
|
|
20230807,103600,48244662,410,412,412,410,8
|
|
20230807,103500,48241378,412,412,412,412,0
|
|
20230807,103400,48241378,412,412,412,412,2
|
|
20230807,103300,48240554,413,413,413,413,2
|
|
20230807,103200,48239728,409,409,409,409,419
|
|
20230807,103100,48068357,409,411,411,409,1013
|
|
20230807,103000,47653967,414,413,414,413,4
|
|
20230807,102900,47652312,414,414,414,414,5
|
|
20230807,102800,47650242,414,414,414,414,74
|
|
20230807,102700,47619606,414,414,414,414,0
|
|
20230807,102600,47619606,414,414,414,414,0
|
|
20230807,102500,47619606,414,414,414,414,2
|
|
20230807,102400,47618778,414,414,414,414,0
|
|
20230807,102300,47618778,414,414,414,414,0
|
|
20230807,102200,47618778,414,414,414,414,0
|
|
20230807,102100,47618778,414,414,414,414,338
|
|
20230807,102000,47478846,414,414,414,414,0
|
|
20230807,101900,47478846,414,414,414,414,0
|
|
20230807,101800,47478846,414,414,414,414,0
|
|
20230807,101700,47478846,414,414,414,414,342
|
|
20230807,101600,47337258,414,414,414,410,4358
|
|
20230807,101500,45545456,414,414,414,414,3
|
|
20230807,101400,45544214,412,412,412,412,2
|
|
20230807,101300,45543390,412,412,412,412,1598
|
|
20230807,101200,44885014,412,412,412,412,0
|
|
20230807,101100,44885014,412,412,412,412,500
|
|
20230807,101000,44679014,414,414,414,414,0
|
|
20230807,100900,44679014,414,414,414,414,90
|
|
20230807,100800,44641754,413,413,414,413,909
|
|
20230807,100700,44265592,413,412,413,412,7
|
|
20230807,100600,44262707,413,413,413,413,59
|
|
20230807,100500,44238340,414,412,414,412,5229
|
|
20230807,100400,42082743,412,412,412,412,0
|
|
20230807,100300,42082743,412,411,412,411,104
|
|
20230807,100200,42039969,411,411,411,411,232
|
|
20230807,100100,41944617,411,411,411,411,0
|
|
20230807,100000,41944617,411,411,411,409,190
|
|
20230807,095900,41866885,411,411,411,411,0
|
|
20230807,095800,41866885,411,411,411,411,0
|
|
20230807,095700,41866885,411,411,411,411,75
|
|
20230807,095600,41836060,408,409,409,408,30
|
|
20230807,095500,41823814,410,411,411,410,7
|
|
20230807,095400,41820943,412,412,412,412,0
|
|
20230807,095300,41820943,412,412,412,412,0
|
|
20230807,095200,41820943,412,412,412,412,0
|
|
20230807,095100,41820943,412,412,412,412,0
|
|
20230807,095000,41820943,412,412,412,412,0
|
|
20230807,094900,41820943,412,412,412,412,0
|
|
20230807,094800,41820943,412,412,412,412,2
|
|
20230807,094700,41820119,412,412,412,411,2002
|
|
20230807,094600,40995315,412,412,412,412,0
|
|
20230807,094500,40995315,412,412,412,412,0
|
|
20230807,094400,40995315,412,410,412,410,2490
|
|
20230807,094300,39972919,410,410,410,409,5027
|
|
20230807,094200,37911874,410,410,410,407,5604
|
|
20230807,094100,35625525,410,411,411,410,10
|
|
20230807,094000,35621424,410,411,411,410,6
|
|
20230807,093900,35618959,412,412,412,412,253
|
|
20230807,093800,35514723,412,412,412,412,5
|
|
20230807,093700,35512663,412,410,412,410,627
|
|
20230807,093600,35255467,410,412,412,410,1894
|
|
20230807,093500,34477905,412,412,412,412,52
|
|
20230807,093400,34456481,412,412,412,412,2
|
|
20230807,093300,34455657,412,412,412,412,11
|
|
20230807,093200,34451125,412,412,412,412,917
|
|
20230807,093100,34073321,412,412,412,412,10
|
|
20230807,093000,34069201,412,412,412,412,7
|
|
20230807,092900,34066317,412,412,412,410,345
|
|
20230807,092800,33924863,412,411,412,410,321
|
|
20230807,092700,33792872,411,411,411,410,345
|
|
20230807,092600,33651165,415,415,415,415,2
|
|
20230807,092500,33650335,414,412,414,411,13556
|
|
20230807,092400,28053195,413,412,413,412,908
|
|
20230807,092300,27679031,411,410,411,410,570
|
|
20230807,092200,27445311,411,408,411,408,5047
|
|
20230807,092100,25380164,409,409,409,409,1
|
|
20230807,092000,25379755,408,409,409,408,1000
|
|
20230807,091900,24971754,406,410,410,406,10255
|
|
20230807,091800,20794064,410,410,410,410,0
|
|
20230807,091700,20794064,410,409,410,409,41
|
|
20230807,091600,20777287,410,409,410,409,3719
|
|
20230807,091500,19252498,410,407,410,407,10295
|
|
20230807,091400,15042424,407,407,407,407,1
|
|
20230807,091300,15042017,404,405,405,404,43
|
|
20230807,091200,15024629,407,407,407,407,33
|
|
20230807,091100,15011198,405,404,405,404,7061
|
|
20230807,091000,12155190,404,403,404,403,465
|
|
20230807,090900,11967782,403,402,403,402,24
|
|
20230807,090800,11958132,402,402,403,402,6689
|
|
20230807,090700,9269152,403,403,403,403,1191
|
|
20230807,090600,8789179,403,401,403,401,483
|
|
20230807,090500,8595492,403,402,403,402,6735
|
|
20230807,090400,5887991,403,404,404,403,5088
|
|
20230807,090300,3837517,404,405,405,404,1001
|
|
20230807,090200,3433112,404,403,405,402,2633
|
|
20230807,090100,2374638,403,405,405,403,4605
|
|
20230807,090000,513257,405,409,409,405,1250
|