586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184300,346471525,360,360,360,360,6574
|
|
20230829,184200,346471525,360,360,360,360,0
|
|
20230829,184100,346471525,360,360,360,360,0
|
|
20230829,184000,346471525,360,360,360,360,0
|
|
20230829,183900,346471525,360,360,360,360,0
|
|
20230829,183800,346471525,360,360,360,360,0
|
|
20230829,183700,346471525,360,360,360,360,0
|
|
20230829,183600,346471525,360,360,360,360,0
|
|
20230829,183500,346471525,360,360,360,360,0
|
|
20230829,183400,346471525,360,360,360,360,0
|
|
20230829,183300,346471525,360,360,360,360,0
|
|
20230829,183200,346471525,360,360,360,360,0
|
|
20230829,183100,346471525,360,360,360,360,0
|
|
20230829,183000,346471525,360,360,360,360,0
|
|
20230829,182900,346471525,360,360,360,360,0
|
|
20230829,182800,346471525,360,360,360,360,0
|
|
20230829,182700,346471525,360,360,360,360,0
|
|
20230829,182600,346471525,360,360,360,360,0
|
|
20230829,182500,346471525,360,360,360,360,0
|
|
20230829,182400,346471525,360,360,360,360,0
|
|
20230829,182300,346471525,360,360,360,360,0
|
|
20230829,182200,346471525,360,360,360,360,0
|
|
20230829,182100,346471525,360,360,360,360,0
|
|
20230829,182000,346471525,360,360,360,360,0
|
|
20230829,181900,346471525,360,360,360,360,0
|
|
20230829,181800,346471525,360,360,360,360,0
|
|
20230829,181700,346471525,360,360,360,360,0
|
|
20230829,181600,346471525,360,360,360,360,0
|
|
20230829,181500,346471525,360,360,360,360,0
|
|
20230829,181400,346471525,360,360,360,360,0
|
|
20230829,181300,346471525,360,360,360,360,6574
|
|
20230829,181200,346471525,360,360,360,360,0
|
|
20230829,181100,346471525,360,360,360,360,0
|
|
20230829,181000,346471525,360,360,360,360,0
|
|
20230829,180900,346471525,360,360,360,360,0
|
|
20230829,180800,346471525,360,360,360,360,0
|
|
20230829,180700,346471525,360,360,360,360,0
|
|
20230829,180600,346471525,360,360,360,360,0
|
|
20230829,180500,346471525,360,360,360,360,0
|
|
20230829,180400,346471525,360,360,360,360,0
|
|
20230829,180300,346471525,360,360,360,360,0
|
|
20230829,180200,346471525,360,360,360,360,0
|
|
20230829,180100,346471525,360,360,360,360,0
|
|
20230829,180000,346471525,360,360,360,360,0
|
|
20230829,175900,346471525,360,360,360,360,0
|
|
20230829,175800,346471525,360,360,360,360,0
|
|
20230829,175700,346471525,360,360,360,360,0
|
|
20230829,175600,346471525,360,360,360,360,0
|
|
20230829,175500,346471525,360,360,360,360,0
|
|
20230829,175400,346471525,360,360,360,360,0
|
|
20230829,175300,346471525,360,360,360,360,0
|
|
20230829,175200,346471525,360,360,360,360,0
|
|
20230829,175100,346471525,360,360,360,360,0
|
|
20230829,175000,346471525,360,360,360,360,0
|
|
20230829,174900,346471525,360,360,360,360,0
|
|
20230829,174800,346471525,360,360,360,360,0
|
|
20230829,174700,346471525,360,360,360,360,0
|
|
20230829,174600,346471525,360,360,360,360,0
|
|
20230829,174500,346471525,360,360,360,360,0
|
|
20230829,174400,346471525,360,360,360,360,0
|
|
20230829,174300,346471525,360,360,360,360,6574
|
|
20230829,174200,346471525,360,360,360,360,0
|
|
20230829,174100,346471525,360,360,360,360,0
|
|
20230829,174000,346471525,360,360,360,360,0
|
|
20230829,173900,346471525,360,360,360,360,0
|
|
20230829,173800,346471525,360,360,360,360,0
|
|
20230829,173700,346471525,360,360,360,360,0
|
|
20230829,173600,346471525,360,360,360,360,0
|
|
20230829,173500,346471525,360,360,360,360,0
|
|
20230829,173400,346471525,360,360,360,360,0
|
|
20230829,173300,346471525,360,360,360,360,0
|
|
20230829,173200,346471525,360,360,360,360,0
|
|
20230829,173100,346471525,360,360,360,360,0
|
|
20230829,173000,346471525,360,360,360,360,0
|
|
20230829,172900,346471525,360,360,360,360,0
|
|
20230829,172800,346471525,360,360,360,360,0
|
|
20230829,172700,346471525,360,360,360,360,0
|
|
20230829,172600,346471525,360,360,360,360,0
|
|
20230829,172500,346471525,360,360,360,360,0
|
|
20230829,172400,346471525,360,360,360,360,0
|
|
20230829,172300,346471525,360,360,360,360,0
|
|
20230829,172200,346471525,360,360,360,360,0
|
|
20230829,172100,346471525,360,360,360,360,0
|
|
20230829,172000,346471525,360,360,360,360,0
|
|
20230829,171900,346471525,360,360,360,360,0
|
|
20230829,171800,346471525,360,360,360,360,0
|
|
20230829,171700,346471525,360,360,360,360,0
|
|
20230829,171600,346471525,360,360,360,360,0
|
|
20230829,171500,346471525,360,360,360,360,0
|
|
20230829,171400,346471525,360,360,360,360,0
|
|
20230829,171300,346471525,360,360,360,360,6574
|
|
20230829,171200,346471525,360,360,360,360,0
|
|
20230829,171100,346471525,360,360,360,360,0
|
|
20230829,171000,346471525,360,360,360,360,0
|
|
20230829,170900,346471525,360,360,360,360,0
|
|
20230829,170800,346471525,360,360,360,360,0
|
|
20230829,170700,346471525,360,360,360,360,0
|
|
20230829,170600,346471525,360,360,360,360,0
|
|
20230829,170500,346471525,360,360,360,360,0
|
|
20230829,170400,346471525,360,360,360,360,0
|
|
20230829,170300,346471525,360,360,360,360,0
|
|
20230829,170200,346471525,360,360,360,360,0
|
|
20230829,170100,346471525,360,360,360,360,0
|
|
20230829,170000,346471525,360,360,360,360,0
|
|
20230829,165900,346471525,360,360,360,360,0
|
|
20230829,165800,346471525,360,360,360,360,0
|
|
20230829,165700,346471525,360,360,360,360,0
|
|
20230829,165600,346471525,360,360,360,360,0
|
|
20230829,165500,346471525,360,360,360,360,0
|
|
20230829,165400,346471525,360,360,360,360,0
|
|
20230829,165300,346471525,360,360,360,360,0
|
|
20230829,165200,346471525,360,360,360,360,0
|
|
20230829,165100,346471525,360,360,360,360,0
|
|
20230829,165000,346471525,360,360,360,360,0
|
|
20230829,164900,346471525,360,360,360,360,0
|
|
20230829,164800,346471525,360,360,360,360,0
|
|
20230829,164700,346471525,360,360,360,360,0
|
|
20230829,164600,346471525,360,360,360,360,0
|
|
20230829,164500,346471525,360,360,360,360,0
|
|
20230829,164400,346471525,360,360,360,360,0
|
|
20230829,164300,346471525,360,360,360,360,6574
|
|
20230829,164200,346471525,360,360,360,360,0
|
|
20230829,164100,346471525,360,360,360,360,0
|
|
20230829,164000,346471525,360,360,360,360,0
|
|
20230829,163900,346471525,360,360,360,360,0
|
|
20230829,163800,346471525,360,360,360,360,0
|
|
20230829,163700,346471525,360,360,360,360,0
|
|
20230829,163600,346471525,360,360,360,360,0
|
|
20230829,163500,346471525,360,360,360,360,0
|
|
20230829,163400,346471525,360,360,360,360,0
|
|
20230829,163300,346471525,360,360,360,360,0
|
|
20230829,163200,346471525,360,360,360,360,0
|
|
20230829,163100,346471525,360,360,360,360,0
|
|
20230829,163000,346471525,360,360,360,360,0
|
|
20230829,162900,346471525,360,360,360,360,0
|
|
20230829,162800,346471525,360,360,360,360,0
|
|
20230829,162700,346471525,360,360,360,360,0
|
|
20230829,162600,346471525,360,360,360,360,0
|
|
20230829,162500,346471525,360,360,360,360,0
|
|
20230829,162400,346471525,360,360,360,360,0
|
|
20230829,162300,346471525,360,360,360,360,0
|
|
20230829,162200,346471525,360,360,360,360,0
|
|
20230829,162100,346471525,360,360,360,360,0
|
|
20230829,162000,346471525,360,360,360,360,0
|
|
20230829,161900,346471525,360,360,360,360,0
|
|
20230829,161800,346471525,360,360,360,360,0
|
|
20230829,161700,346471525,360,360,360,360,0
|
|
20230829,161600,346471525,360,360,360,360,0
|
|
20230829,161500,346471525,360,360,360,360,0
|
|
20230829,161400,346471525,360,360,360,360,0
|
|
20230829,161300,346471525,360,360,360,360,6574
|
|
20230829,161200,346471525,360,360,360,360,0
|
|
20230829,161100,346471525,360,360,360,360,0
|
|
20230829,161000,346471525,360,360,360,360,0
|
|
20230829,160900,346471525,360,360,360,360,0
|
|
20230829,160800,346471525,360,360,360,360,0
|
|
20230829,160700,346471525,360,360,360,360,0
|
|
20230829,160600,346471525,360,360,360,360,0
|
|
20230829,160500,346471525,360,360,360,360,0
|
|
20230829,160400,346471525,360,360,360,360,0
|
|
20230829,160300,346471525,360,360,360,360,0
|
|
20230829,160200,346471525,360,360,360,360,0
|
|
20230829,160100,346471525,360,360,360,360,0
|
|
20230829,160000,346471525,360,360,360,360,0
|
|
20230829,155900,346471525,360,360,360,360,0
|
|
20230829,155800,346471525,360,360,360,360,0
|
|
20230829,155700,346471525,360,360,360,360,0
|
|
20230829,155600,346471525,360,360,360,360,0
|
|
20230829,155500,346471525,360,360,360,360,0
|
|
20230829,155400,346471525,360,360,360,360,0
|
|
20230829,155300,346471525,360,360,360,360,0
|
|
20230829,155200,346471525,360,360,360,360,0
|
|
20230829,155100,346471525,360,360,360,360,0
|
|
20230829,155000,346471525,360,360,360,360,0
|
|
20230829,154900,346471525,360,360,360,360,0
|
|
20230829,154800,346471525,360,360,360,360,0
|
|
20230829,154700,346471525,360,360,360,360,0
|
|
20230829,154600,346471525,360,360,360,360,0
|
|
20230829,154500,346471525,360,360,360,360,0
|
|
20230829,154400,346471525,360,360,360,360,0
|
|
20230829,154300,346471525,360,360,360,360,6574
|
|
20230829,154200,346471525,360,360,360,360,0
|
|
20230829,154100,346471525,360,360,360,360,0
|
|
20230829,154000,346471525,360,360,360,360,0
|
|
20230829,153900,346471525,360,360,360,360,0
|
|
20230829,153800,346471525,360,360,360,360,0
|
|
20230829,153700,346471525,360,360,360,360,0
|
|
20230829,153600,346471525,360,360,360,360,0
|
|
20230829,153500,346471525,360,360,360,360,0
|
|
20230829,153400,346471525,360,360,360,360,0
|
|
20230829,153300,346471525,360,360,360,360,0
|
|
20230829,153200,346471525,360,360,360,360,0
|
|
20230829,153100,346471525,360,360,360,360,0
|
|
20230829,153000,346471525,360,360,360,360,6574
|
|
20230829,152900,344104885,360,360,360,360,0
|
|
20230829,152800,344104885,360,360,360,360,0
|
|
20230829,152700,344104885,360,360,360,360,0
|
|
20230829,152600,344104885,360,360,360,360,0
|
|
20230829,152500,344104885,360,360,360,360,0
|
|
20230829,152400,344104885,360,360,360,360,0
|
|
20230829,152300,344104885,360,360,360,360,0
|
|
20230829,152200,344104885,360,360,360,360,0
|
|
20230829,152100,344104885,360,360,360,360,0
|
|
20230829,152000,344104885,360,360,360,360,0
|
|
20230829,151900,344104885,360,359,360,358,5197
|
|
20230829,151800,342240235,360,361,363,360,5986
|
|
20230829,151700,340085267,357,365,365,357,58488
|
|
20230829,151600,318953937,365,365,365,365,250
|
|
20230829,151500,318862687,365,365,365,365,15
|
|
20230829,151400,318857212,366,366,366,366,0
|
|
20230829,151300,318857212,366,366,366,366,7010
|
|
20230829,151200,316291552,365,365,365,365,0
|
|
20230829,151100,316291552,365,365,365,365,42
|
|
20230829,151000,316276222,365,365,365,365,145
|
|
20230829,150900,316223297,365,365,365,365,762
|
|
20230829,150800,315945167,365,365,365,365,1
|
|
20230829,150700,315944802,365,365,365,365,1006
|
|
20230829,150600,315577612,366,366,366,366,0
|
|
20230829,150500,315577612,366,366,366,366,24
|
|
20230829,150400,315568828,366,366,366,366,0
|
|
20230829,150300,315568828,366,366,366,366,0
|
|
20230829,150200,315568828,366,366,366,366,0
|
|
20230829,150100,315568828,366,366,366,366,556
|
|
20230829,150000,315365332,366,366,366,366,1
|
|
20230829,145900,315364966,365,364,365,364,711
|
|
20230829,145800,315105465,365,365,365,365,14
|
|
20230829,145700,315100355,365,365,365,365,0
|
|
20230829,145600,315100355,365,365,365,365,100
|
|
20230829,145500,315063855,365,365,365,365,0
|
|
20230829,145400,315063855,365,365,365,365,0
|
|
20230829,145300,315063855,365,365,365,365,500
|
|
20230829,145200,314881355,365,365,365,365,108
|
|
20230829,145100,314841935,366,366,366,366,0
|
|
20230829,145000,314841935,366,366,366,366,1
|
|
20230829,144900,314841569,366,366,366,366,0
|
|
20230829,144800,314841569,366,366,366,366,0
|
|
20230829,144700,314841569,366,366,366,366,0
|
|
20230829,144600,314841569,366,366,366,366,7
|
|
20230829,144500,314839007,365,365,365,365,0
|
|
20230829,144400,314839007,365,365,365,365,45
|
|
20230829,144300,314822582,365,365,365,364,550
|
|
20230829,144200,314622082,365,365,365,365,2338
|
|
20230829,144100,313768712,366,366,366,366,0
|
|
20230829,144000,313768712,366,366,366,366,0
|
|
20230829,143900,313768712,366,366,366,366,0
|
|
20230829,143800,313768712,366,366,366,366,0
|
|
20230829,143700,313768712,366,366,366,366,100
|
|
20230829,143600,313732112,365,365,365,365,0
|
|
20230829,143500,313732112,365,365,365,365,838
|
|
20230829,143400,313426242,365,365,365,365,0
|
|
20230829,143300,313426242,365,365,365,365,162
|
|
20230829,143200,313367112,365,365,365,365,0
|
|
20230829,143100,313367112,365,365,365,365,569
|
|
20230829,143000,313159427,365,365,365,365,0
|
|
20230829,142900,313159427,365,365,365,365,0
|
|
20230829,142800,313159427,365,365,365,365,0
|
|
20230829,142700,313159427,365,365,365,365,1000
|
|
20230829,142600,312794427,365,365,365,365,0
|
|
20230829,142500,312794427,365,365,365,365,0
|
|
20230829,142400,312794427,365,365,365,365,1
|
|
20230829,142300,312794062,364,364,364,364,0
|
|
20230829,142200,312794062,364,364,364,364,0
|
|
20230829,142100,312794062,364,364,364,364,0
|
|
20230829,142000,312794062,364,364,364,364,837
|
|
20230829,141900,312489394,364,364,364,363,7753
|
|
20230829,141800,309673523,364,364,364,364,0
|
|
20230829,141700,309673523,364,365,365,364,2232
|
|
20230829,141600,308860983,365,365,365,365,0
|
|
20230829,141500,308860983,365,365,365,365,0
|
|
20230829,141400,308860983,365,365,365,365,8
|
|
20230829,141300,308858063,367,367,367,367,0
|
|
20230829,141200,308858063,367,367,367,367,0
|
|
20230829,141100,308858063,367,367,367,367,0
|
|
20230829,141000,308858063,367,367,367,367,0
|
|
20230829,140900,308858063,367,367,367,367,0
|
|
20230829,140800,308858063,367,367,367,367,0
|
|
20230829,140700,308858063,367,367,367,367,0
|
|
20230829,140600,308858063,367,366,367,366,2
|
|
20230829,140500,308857330,364,364,364,364,0
|
|
20230829,140400,308857330,364,364,364,364,0
|
|
20230829,140300,308857330,364,364,364,364,350
|
|
20230829,140200,308729930,364,364,364,364,0
|
|
20230829,140100,308729930,364,364,364,364,0
|
|
20230829,140000,308729930,364,366,366,364,2000
|
|
20230829,135900,308000964,366,366,366,366,336
|
|
20230829,135800,307877988,366,365,366,365,1366
|
|
20230829,135700,307378892,366,366,366,366,0
|
|
20230829,135600,307378892,366,366,366,366,0
|
|
20230829,135500,307378892,366,366,366,366,1
|
|
20230829,135400,307378526,363,363,363,363,0
|
|
20230829,135300,307378526,363,363,363,363,0
|
|
20230829,135200,307378526,363,363,363,363,4000
|
|
20230829,135100,305926526,363,363,363,363,0
|
|
20230829,135000,305926526,363,363,363,363,0
|
|
20230829,134900,305926526,363,363,363,363,0
|
|
20230829,134800,305926526,363,363,363,363,490
|
|
20230829,134700,305748656,363,363,363,363,0
|
|
20230829,134600,305748656,363,363,363,363,137
|
|
20230829,134500,305698925,366,366,366,366,0
|
|
20230829,134400,305698925,366,366,366,366,0
|
|
20230829,134300,305698925,366,364,366,363,4953
|
|
20230829,134200,303899724,364,364,364,364,0
|
|
20230829,134100,303899724,364,366,366,364,1382
|
|
20230829,134000,303396476,367,366,367,366,501
|
|
20230829,133900,303212969,366,364,366,364,6162
|
|
20230829,133800,300969201,365,365,365,365,707
|
|
20230829,133700,300711146,365,365,365,365,100
|
|
20230829,133600,300674646,367,365,367,365,252
|
|
20230829,133500,300582662,365,366,366,365,228
|
|
20230829,133400,300499410,366,366,366,366,0
|
|
20230829,133300,300499410,366,366,366,366,0
|
|
20230829,133200,300499410,366,366,366,366,0
|
|
20230829,133100,300499410,366,367,367,366,1041
|
|
20230829,133000,300118400,367,367,367,367,0
|
|
20230829,132900,300118400,367,367,367,367,0
|
|
20230829,132800,300118400,367,367,367,367,204
|
|
20230829,132700,300043532,367,367,367,367,2
|
|
20230829,132600,300042798,367,367,367,367,20
|
|
20230829,132500,300035458,364,364,364,364,0
|
|
20230829,132400,300035458,364,364,364,364,0
|
|
20230829,132300,300035458,364,365,365,364,12843
|
|
20230829,132200,295360301,364,364,364,364,0
|
|
20230829,132100,295360301,364,364,364,364,1300
|
|
20230829,132000,294887101,364,364,364,364,0
|
|
20230829,131900,294887101,364,366,366,364,6583
|
|
20230829,131800,292482763,366,366,366,366,0
|
|
20230829,131700,292482763,366,366,366,366,10000
|
|
20230829,131600,288822763,368,368,368,368,0
|
|
20230829,131500,288822763,368,368,368,368,0
|
|
20230829,131400,288822763,368,368,368,368,1
|
|
20230829,131300,288822395,366,368,368,366,1050
|
|
20230829,131200,288436095,366,366,366,366,0
|
|
20230829,131100,288436095,366,368,368,366,57225
|
|
20230829,131000,267489295,368,368,368,368,500
|
|
20230829,130900,267305295,368,368,368,368,1
|
|
20230829,130800,267304927,367,366,367,366,3120
|
|
20230829,130700,266162987,368,368,368,368,778
|
|
20230829,130600,265876683,368,367,368,367,1101
|
|
20230829,130500,265472515,368,368,368,368,303
|
|
20230829,130400,265361011,369,369,369,369,10
|
|
20230829,130300,265357321,369,369,369,369,0
|
|
20230829,130200,265357321,369,369,369,369,373
|
|
20230829,130100,265219684,369,369,369,369,10169
|
|
20230829,130000,261467323,369,369,369,369,0
|
|
20230829,125900,261467323,369,369,369,369,352
|
|
20230829,125800,261337435,369,369,369,369,0
|
|
20230829,125700,261337435,369,369,369,369,14
|
|
20230829,125600,261332269,369,369,369,369,0
|
|
20230829,125500,261332269,369,369,369,369,0
|
|
20230829,125400,261332269,369,369,369,369,1
|
|
20230829,125300,261331900,368,368,368,368,0
|
|
20230829,125200,261331900,368,368,368,368,0
|
|
20230829,125100,261331900,368,368,368,368,0
|
|
20230829,125000,261331900,368,368,368,368,0
|
|
20230829,124900,261331900,368,368,368,368,0
|
|
20230829,124800,261331900,368,368,368,368,3043
|
|
20230829,124700,260212076,368,368,368,368,0
|
|
20230829,124600,260212076,368,368,368,368,0
|
|
20230829,124500,260212076,368,368,368,368,211
|
|
20230829,124400,260134428,369,369,369,369,0
|
|
20230829,124300,260134428,369,369,369,369,0
|
|
20230829,124200,260134428,369,369,369,369,0
|
|
20230829,124100,260134428,369,369,369,369,0
|
|
20230829,124000,260134428,369,369,369,369,10000
|
|
20230829,123900,256444428,367,367,367,367,0
|
|
20230829,123800,256444428,367,367,367,367,1082
|
|
20230829,123700,256047334,368,368,368,368,56481
|
|
20230829,123600,235262326,369,369,369,369,6097
|
|
20230829,123500,233012533,370,371,371,369,6107
|
|
20230829,123400,230759041,370,370,370,370,6
|
|
20230829,123300,230756821,371,371,371,371,0
|
|
20230829,123200,230756821,371,371,371,371,0
|
|
20230829,123100,230756821,371,371,371,371,1
|
|
20230829,123000,230756450,369,369,369,369,0
|
|
20230829,122900,230756450,369,369,369,369,2032
|
|
20230829,122800,230006642,369,369,369,369,0
|
|
20230829,122700,230006642,369,371,371,369,106
|
|
20230829,122600,229967328,371,371,371,371,0
|
|
20230829,122500,229967328,371,371,371,371,50
|
|
20230829,122400,229948778,371,371,371,371,1
|
|
20230829,122300,229948407,370,370,370,370,2032
|
|
20230829,122200,229196567,371,370,371,369,1265
|
|
20230829,122100,228729326,370,370,370,370,1346
|
|
20230829,122000,228231306,370,370,370,370,0
|
|
20230829,121900,228231306,370,370,370,370,1654
|
|
20230829,121800,227619326,369,369,369,369,2439
|
|
20230829,121700,226719335,369,369,369,369,15
|
|
20230829,121600,226713800,369,369,369,369,0
|
|
20230829,121500,226713800,369,369,369,369,1
|
|
20230829,121400,226713431,369,369,369,369,60
|
|
20230829,121300,226691291,368,368,368,368,3583
|
|
20230829,121200,225372747,368,368,368,367,22
|
|
20230829,121100,225364671,368,368,368,368,4
|
|
20230829,121000,225363199,368,368,368,368,0
|
|
20230829,120900,225363199,368,368,368,368,1627
|
|
20230829,120800,224764463,368,368,368,368,0
|
|
20230829,120700,224764463,368,368,368,368,0
|
|
20230829,120600,224764463,368,368,368,368,60
|
|
20230829,120500,224742383,368,368,368,368,0
|
|
20230829,120400,224742383,368,368,368,368,205
|
|
20230829,120300,224666943,368,368,368,368,15
|
|
20230829,120200,224661423,367,367,368,367,72
|
|
20230829,120100,224634989,368,368,368,368,10
|
|
20230829,120000,224631309,368,368,368,368,18
|
|
20230829,115900,224624685,368,368,368,368,11
|
|
20230829,115800,224620637,368,368,368,368,152
|
|
20230829,115700,224564701,366,366,366,366,2816
|
|
20230829,115600,223534045,369,369,369,369,1
|
|
20230829,115500,223533676,369,367,369,367,130
|
|
20230829,115400,223485964,367,366,367,366,31
|
|
20230829,115300,223474617,367,367,367,367,4251
|
|
20230829,115200,221914500,368,368,368,368,1516
|
|
20230829,115100,221356612,368,368,368,368,29
|
|
20230829,115000,221345940,368,369,369,368,2002
|
|
20230829,114900,220609202,367,368,368,366,8002
|
|
20230829,114800,217674404,370,370,370,370,2
|
|
20230829,114700,217673664,370,369,370,369,2
|
|
20230829,114600,217672925,369,369,369,369,5
|
|
20230829,114500,217671080,369,369,369,369,0
|
|
20230829,114400,217671080,369,370,371,369,1954
|
|
20230829,114300,216950005,371,371,371,371,0
|
|
20230829,114200,216950005,371,371,371,371,1
|
|
20230829,114100,216949634,371,371,371,371,0
|
|
20230829,114000,216949634,371,371,371,371,1
|
|
20230829,113900,216949263,370,370,370,370,0
|
|
20230829,113800,216949263,370,370,370,370,0
|
|
20230829,113700,216949263,370,370,370,370,3064
|
|
20230829,113600,215815583,371,371,371,371,15
|
|
20230829,113500,215810018,371,371,371,371,20
|
|
20230829,113400,215802598,371,371,371,371,20
|
|
20230829,113300,215795178,371,371,371,371,0
|
|
20230829,113200,215795178,371,371,371,371,37
|
|
20230829,113100,215781451,371,371,371,371,1
|
|
20230829,113000,215781080,372,372,372,372,1
|
|
20230829,112900,215780708,373,373,373,373,0
|
|
20230829,112800,215780708,373,371,373,371,258
|
|
20230829,112700,215684954,371,373,373,371,5280
|
|
20230829,112600,213726050,373,373,373,373,0
|
|
20230829,112500,213726050,373,373,373,373,49
|
|
20230829,112400,213707773,371,371,371,371,0
|
|
20230829,112300,213707773,371,371,371,371,5
|
|
20230829,112200,213705918,371,371,371,371,25
|
|
20230829,112100,213696643,373,372,373,372,172
|
|
20230829,112000,213632658,372,371,372,371,412
|
|
20230829,111900,213479405,372,372,372,372,0
|
|
20230829,111800,213479405,372,372,372,372,100
|
|
20230829,111700,213442205,372,372,372,372,0
|
|
20230829,111600,213442205,372,372,372,372,2
|
|
20230829,111500,213441461,373,372,373,371,102
|
|
20230829,111400,213403517,371,371,371,371,5
|
|
20230829,111300,213401662,371,371,371,371,35
|
|
20230829,111200,213388677,371,371,371,371,986
|
|
20230829,111100,213022871,371,371,371,371,979
|
|
20230829,111000,212659662,371,371,371,371,0
|
|
20230829,110900,212659662,371,371,371,371,1605
|
|
20230829,110800,212064207,371,373,373,371,17
|
|
20230829,110700,212057898,373,373,373,373,0
|
|
20230829,110600,212057898,373,373,373,373,0
|
|
20230829,110500,212057898,373,372,373,372,6660
|
|
20230829,110400,209580323,373,373,373,373,0
|
|
20230829,110300,209580323,373,373,373,373,0
|
|
20230829,110200,209580323,373,373,373,373,2017
|
|
20230829,110100,208827982,373,373,373,373,0
|
|
20230829,110000,208827982,373,374,374,373,11033
|
|
20230829,105900,204702620,375,375,375,375,0
|
|
20230829,105800,204702620,375,375,375,375,0
|
|
20230829,105700,204702620,375,375,375,375,0
|
|
20230829,105600,204702620,375,374,375,374,17
|
|
20230829,105500,204696252,375,375,375,375,10
|
|
20230829,105400,204692502,375,375,375,375,0
|
|
20230829,105300,204692502,375,375,375,375,500
|
|
20230829,105200,204505002,375,375,375,375,0
|
|
20230829,105100,204505002,375,375,375,375,180
|
|
20230829,105000,204437502,375,375,375,375,477
|
|
20230829,104900,204258627,375,375,375,375,0
|
|
20230829,104800,204258627,375,375,375,375,40
|
|
20230829,104700,204243627,375,375,375,375,1992
|
|
20230829,104600,203496627,373,373,373,373,2000
|
|
20230829,104500,202750627,375,375,375,375,2840
|
|
20230829,104400,201685627,375,375,375,375,252
|
|
20230829,104300,201591127,375,375,375,375,1200
|
|
20230829,104200,201141127,375,374,375,374,8149
|
|
20230829,104100,198086300,375,372,375,372,9661
|
|
20230829,104000,194475620,374,374,374,374,0
|
|
20230829,103900,194475620,374,374,374,374,4
|
|
20230829,103800,194474124,374,374,374,374,0
|
|
20230829,103700,194474124,374,374,374,374,0
|
|
20230829,103600,194474124,374,374,374,374,4
|
|
20230829,103500,194472628,374,372,374,372,3658
|
|
20230829,103400,193111456,373,373,373,373,0
|
|
20230829,103300,193111456,373,373,373,373,10190
|
|
20230829,103200,189310586,374,374,374,373,3275
|
|
20230829,103100,188086936,374,374,374,374,1630
|
|
20230829,103000,187477316,374,374,375,374,1279
|
|
20230829,102900,186998969,375,375,375,375,50
|
|
20230829,102800,186980219,375,374,375,374,5693
|
|
20230829,102700,184849514,375,375,375,375,1525
|
|
20230829,102600,184277639,374,374,375,374,4441
|
|
20230829,102500,182612317,375,375,375,375,1055
|
|
20230829,102400,182216692,375,375,375,375,2200
|
|
20230829,102300,181391692,375,376,376,375,1541
|
|
20230829,102200,180812897,376,376,376,376,0
|
|
20230829,102100,180812897,376,376,377,376,3124
|
|
20230829,102000,179638223,377,377,377,377,10000
|
|
20230829,101900,175868223,378,378,378,378,101
|
|
20230829,101800,175830045,378,374,378,372,18630
|
|
20230829,101700,168843107,372,372,372,371,63758
|
|
20230829,101600,145125331,373,374,374,373,11095
|
|
20230829,101500,140984801,375,375,375,375,3239
|
|
20230829,101400,139770176,376,377,377,376,11749
|
|
20230829,101300,135352371,377,377,377,377,1260
|
|
20230829,101200,134877351,378,378,378,378,501
|
|
20230829,101100,134687973,378,376,378,376,3181
|
|
20230829,101000,133488206,375,375,375,374,14075
|
|
20230829,100900,128210891,375,375,375,375,1
|
|
20230829,100800,128210516,377,374,377,374,60025
|
|
20230829,100700,105689536,374,371,374,371,35248
|
|
20230829,100600,92514555,370,370,370,370,1127
|
|
20230829,100500,92097565,369,369,369,369,49
|
|
20230829,100400,92079484,370,370,370,370,4
|
|
20230829,100300,92078004,371,371,371,371,500
|
|
20230829,100200,91892504,369,369,369,369,0
|
|
20230829,100100,91892504,369,369,369,369,0
|
|
20230829,100000,91892504,369,369,369,369,519
|
|
20230829,095900,91700993,370,370,370,370,0
|
|
20230829,095800,91700993,370,371,371,370,4603
|
|
20230829,095700,89997303,373,373,373,373,99
|
|
20230829,095600,89960376,370,371,371,370,15839
|
|
20230829,095500,84097107,371,371,371,371,0
|
|
20230829,095400,84097107,371,371,371,371,333
|
|
20230829,095300,83973564,371,371,371,371,8260
|
|
20230829,095200,80909104,371,374,374,371,1305
|
|
20230829,095100,80421654,374,374,374,374,10
|
|
20230829,095000,80417914,374,374,374,374,203
|
|
20230829,094900,80341992,374,373,374,373,7326
|
|
20230829,094800,77608294,372,372,372,372,7793
|
|
20230829,094700,74709298,372,372,372,372,1097
|
|
20230829,094600,74301214,372,372,372,372,700
|
|
20230829,094500,74040814,371,371,371,371,7
|
|
20230829,094400,74038217,371,370,371,370,2035
|
|
20230829,094300,73284035,371,371,371,371,6100
|
|
20230829,094200,71020935,371,371,371,371,1
|
|
20230829,094100,71020564,371,370,371,370,9551
|
|
20230829,094000,67481414,370,369,370,368,47900
|
|
20230829,093900,49848992,370,371,371,370,9737
|
|
20230829,093800,46242454,371,371,371,371,1
|
|
20230829,093700,46242083,372,372,372,371,32
|
|
20230829,093600,46230199,372,371,372,371,505
|
|
20230829,093500,46042839,372,372,372,371,1114
|
|
20230829,093400,45628531,372,371,372,371,105
|
|
20230829,093300,45589571,372,372,372,372,113
|
|
20230829,093200,45547535,372,371,372,371,2818
|
|
20230829,093100,44499241,372,371,372,371,209
|
|
20230829,093000,44421691,371,371,371,371,3000
|
|
20230829,092900,43308691,370,369,371,369,7636
|
|
20230829,092800,40480507,369,367,369,367,1620
|
|
20230829,092700,39882779,367,366,367,366,9086
|
|
20230829,092600,36557253,366,367,367,366,375
|
|
20230829,092500,36419728,365,365,365,365,0
|
|
20230829,092400,36419728,365,365,365,365,0
|
|
20230829,092300,36419728,365,365,365,365,100
|
|
20230829,092200,36383228,363,369,369,363,15192
|
|
20230829,092100,30840809,369,369,369,369,2941
|
|
20230829,092000,29755580,370,370,370,370,300
|
|
20230829,091900,29644580,370,370,370,370,3166
|
|
20230829,091800,28473160,371,372,372,371,1565
|
|
20230829,091700,27892313,372,370,372,370,6069
|
|
20230829,091600,25640626,371,373,373,371,8251
|
|
20230829,091500,22566886,377,377,377,373,83
|
|
20230829,091400,22535627,377,376,377,375,5761
|
|
20230829,091300,20369344,376,375,376,375,3300
|
|
20230829,091200,19129460,375,372,375,370,5172
|
|
20230829,091100,17201130,372,371,374,371,13482
|
|
20230829,091000,12182647,371,370,371,370,2383
|
|
20230829,090900,11300148,370,370,370,370,1151
|
|
20230829,090800,10874278,371,370,371,370,936
|
|
20230829,090700,10527721,370,369,370,369,5054
|
|
20230829,090600,8661184,368,367,368,366,2764
|
|
20230829,090500,7644709,366,367,367,365,3080
|
|
20230829,090400,6517578,366,364,366,362,1724
|
|
20230829,090300,5889948,364,364,364,364,90
|
|
20230829,090200,5857188,364,363,364,363,5371
|
|
20230829,090100,3907344,363,361,363,361,114
|
|
20230829,090000,3866188,364,363,364,363,4851
|