618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191500,288268321,390,390,390,390,6301
|
|
20230808,191400,288268321,390,390,390,390,0
|
|
20230808,191300,288268321,390,390,390,390,0
|
|
20230808,191200,288268321,390,390,390,390,0
|
|
20230808,191100,288268321,390,390,390,390,0
|
|
20230808,191000,288268321,390,390,390,390,0
|
|
20230808,190900,288268321,390,390,390,390,0
|
|
20230808,190800,288268321,390,390,390,390,0
|
|
20230808,190700,288268321,390,390,390,390,0
|
|
20230808,190600,288268321,390,390,390,390,0
|
|
20230808,190500,288268321,390,390,390,390,0
|
|
20230808,190400,288268321,390,390,390,390,0
|
|
20230808,190300,288268321,390,390,390,390,0
|
|
20230808,190200,288268321,390,390,390,390,0
|
|
20230808,190100,288268321,390,390,390,390,0
|
|
20230808,190000,288268321,390,390,390,390,0
|
|
20230808,185900,288268321,390,390,390,390,0
|
|
20230808,185800,288268321,390,390,390,390,0
|
|
20230808,185700,288268321,390,390,390,390,0
|
|
20230808,185600,288268321,390,390,390,390,0
|
|
20230808,185500,288268321,390,390,390,390,0
|
|
20230808,185400,288268321,390,390,390,390,0
|
|
20230808,185300,288268321,390,390,390,390,0
|
|
20230808,185200,288268321,390,390,390,390,0
|
|
20230808,185100,288268321,390,390,390,390,0
|
|
20230808,185000,288268321,390,390,390,390,0
|
|
20230808,184900,288268321,390,390,390,390,0
|
|
20230808,184800,288268321,390,390,390,390,0
|
|
20230808,184700,288268321,390,390,390,390,0
|
|
20230808,184600,288268321,390,390,390,390,0
|
|
20230808,184500,288268321,390,390,390,390,6301
|
|
20230808,184400,288268321,390,390,390,390,0
|
|
20230808,184300,288268321,390,390,390,390,0
|
|
20230808,184200,288268321,390,390,390,390,0
|
|
20230808,184100,288268321,390,390,390,390,0
|
|
20230808,184000,288268321,390,390,390,390,0
|
|
20230808,183900,288268321,390,390,390,390,0
|
|
20230808,183800,288268321,390,390,390,390,0
|
|
20230808,183700,288268321,390,390,390,390,0
|
|
20230808,183600,288268321,390,390,390,390,0
|
|
20230808,183500,288268321,390,390,390,390,0
|
|
20230808,183400,288268321,390,390,390,390,0
|
|
20230808,183300,288268321,390,390,390,390,0
|
|
20230808,183200,288268321,390,390,390,390,0
|
|
20230808,183100,288268321,390,390,390,390,0
|
|
20230808,183000,288268321,390,390,390,390,0
|
|
20230808,182900,288268321,390,390,390,390,0
|
|
20230808,182800,288268321,390,390,390,390,0
|
|
20230808,182700,288268321,390,390,390,390,0
|
|
20230808,182600,288268321,390,390,390,390,0
|
|
20230808,182500,288268321,390,390,390,390,0
|
|
20230808,182400,288268321,390,390,390,390,0
|
|
20230808,182300,288268321,390,390,390,390,0
|
|
20230808,182200,288268321,390,390,390,390,0
|
|
20230808,182100,288268321,390,390,390,390,0
|
|
20230808,182000,288268321,390,390,390,390,0
|
|
20230808,181900,288268321,390,390,390,390,0
|
|
20230808,181800,288268321,390,390,390,390,0
|
|
20230808,181700,288268321,390,390,390,390,0
|
|
20230808,181600,288268321,390,390,390,390,0
|
|
20230808,181500,288268321,390,390,390,390,6301
|
|
20230808,181400,288268321,390,390,390,390,0
|
|
20230808,181300,288268321,390,390,390,390,0
|
|
20230808,181200,288268321,390,390,390,390,0
|
|
20230808,181100,288268321,390,390,390,390,0
|
|
20230808,181000,288268321,390,390,390,390,0
|
|
20230808,180900,288268321,390,390,390,390,0
|
|
20230808,180800,288268321,390,390,390,390,0
|
|
20230808,180700,288268321,390,390,390,390,0
|
|
20230808,180600,288268321,390,390,390,390,0
|
|
20230808,180500,288268321,390,390,390,390,0
|
|
20230808,180400,288268321,390,390,390,390,0
|
|
20230808,180300,288268321,390,390,390,390,0
|
|
20230808,180200,288268321,390,390,390,390,0
|
|
20230808,180100,288268321,390,390,390,390,0
|
|
20230808,180000,288268321,390,390,390,390,0
|
|
20230808,175900,288268321,390,390,390,390,0
|
|
20230808,175800,288268321,390,390,390,390,0
|
|
20230808,175700,288268321,390,390,390,390,0
|
|
20230808,175600,288268321,390,390,390,390,0
|
|
20230808,175500,288268321,390,390,390,390,0
|
|
20230808,175400,288268321,390,390,390,390,0
|
|
20230808,175300,288268321,390,390,390,390,0
|
|
20230808,175200,288268321,390,390,390,390,0
|
|
20230808,175100,288268321,390,390,390,390,0
|
|
20230808,175000,288268321,390,390,390,390,0
|
|
20230808,174900,288268321,390,390,390,390,0
|
|
20230808,174800,288268321,390,390,390,390,0
|
|
20230808,174700,288268321,390,390,390,390,0
|
|
20230808,174600,288268321,390,390,390,390,0
|
|
20230808,174500,288268321,390,390,390,390,6301
|
|
20230808,174400,288268321,390,390,390,390,0
|
|
20230808,174300,288268321,390,390,390,390,0
|
|
20230808,174200,288268321,390,390,390,390,0
|
|
20230808,174100,288268321,390,390,390,390,0
|
|
20230808,174000,288268321,390,390,390,390,0
|
|
20230808,173900,288268321,390,390,390,390,0
|
|
20230808,173800,288268321,390,390,390,390,0
|
|
20230808,173700,288268321,390,390,390,390,0
|
|
20230808,173600,288268321,390,390,390,390,0
|
|
20230808,173500,288268321,390,390,390,390,0
|
|
20230808,173400,288268321,390,390,390,390,0
|
|
20230808,173300,288268321,390,390,390,390,0
|
|
20230808,173200,288268321,390,390,390,390,0
|
|
20230808,173100,288268321,390,390,390,390,0
|
|
20230808,173000,288268321,390,390,390,390,0
|
|
20230808,172900,288268321,390,390,390,390,0
|
|
20230808,172800,288268321,390,390,390,390,0
|
|
20230808,172700,288268321,390,390,390,390,0
|
|
20230808,172600,288268321,390,390,390,390,0
|
|
20230808,172500,288268321,390,390,390,390,0
|
|
20230808,172400,288268321,390,390,390,390,0
|
|
20230808,172300,288268321,390,390,390,390,0
|
|
20230808,172200,288268321,390,390,390,390,0
|
|
20230808,172100,288268321,390,390,390,390,0
|
|
20230808,172000,288268321,390,390,390,390,0
|
|
20230808,171900,288268321,390,390,390,390,0
|
|
20230808,171800,288268321,390,390,390,390,0
|
|
20230808,171700,288268321,390,390,390,390,0
|
|
20230808,171600,288268321,390,390,390,390,0
|
|
20230808,171500,288268321,390,390,390,390,6301
|
|
20230808,171400,288268321,390,390,390,390,0
|
|
20230808,171300,288268321,390,390,390,390,0
|
|
20230808,171200,288268321,390,390,390,390,0
|
|
20230808,171100,288268321,390,390,390,390,0
|
|
20230808,171000,288268321,390,390,390,390,0
|
|
20230808,170900,288268321,390,390,390,390,0
|
|
20230808,170800,288268321,390,390,390,390,0
|
|
20230808,170700,288268321,390,390,390,390,0
|
|
20230808,170600,288268321,390,390,390,390,0
|
|
20230808,170500,288268321,390,390,390,390,0
|
|
20230808,170400,288268321,390,390,390,390,0
|
|
20230808,170300,288268321,390,390,390,390,0
|
|
20230808,170200,288268321,390,390,390,390,0
|
|
20230808,170100,288268321,390,390,390,390,0
|
|
20230808,170000,288268321,390,390,390,390,0
|
|
20230808,165900,288268321,390,390,390,390,0
|
|
20230808,165800,288268321,390,390,390,390,0
|
|
20230808,165700,288268321,390,390,390,390,0
|
|
20230808,165600,288268321,390,390,390,390,0
|
|
20230808,165500,288268321,390,390,390,390,0
|
|
20230808,165400,288268321,390,390,390,390,0
|
|
20230808,165300,288268321,390,390,390,390,0
|
|
20230808,165200,288268321,390,390,390,390,0
|
|
20230808,165100,288268321,390,390,390,390,0
|
|
20230808,165000,288268321,390,390,390,390,0
|
|
20230808,164900,288268321,390,390,390,390,0
|
|
20230808,164800,288268321,390,390,390,390,0
|
|
20230808,164700,288268321,390,390,390,390,0
|
|
20230808,164600,288268321,390,390,390,390,0
|
|
20230808,164500,288268321,390,390,390,390,6301
|
|
20230808,164400,288268321,390,390,390,390,0
|
|
20230808,164300,288268321,390,390,390,390,0
|
|
20230808,164200,288268321,390,390,390,390,0
|
|
20230808,164100,288268321,390,390,390,390,0
|
|
20230808,164000,288268321,390,390,390,390,0
|
|
20230808,163900,288268321,390,390,390,390,0
|
|
20230808,163800,288268321,390,390,390,390,0
|
|
20230808,163700,288268321,390,390,390,390,0
|
|
20230808,163600,288268321,390,390,390,390,0
|
|
20230808,163500,288268321,390,390,390,390,0
|
|
20230808,163400,288268321,390,390,390,390,0
|
|
20230808,163300,288268321,390,390,390,390,0
|
|
20230808,163200,288268321,390,390,390,390,0
|
|
20230808,163100,288268321,390,390,390,390,0
|
|
20230808,163000,288268321,390,390,390,390,0
|
|
20230808,162900,288268321,390,390,390,390,0
|
|
20230808,162800,288268321,390,390,390,390,0
|
|
20230808,162700,288268321,390,390,390,390,0
|
|
20230808,162600,288268321,390,390,390,390,0
|
|
20230808,162500,288268321,390,390,390,390,0
|
|
20230808,162400,288268321,390,390,390,390,0
|
|
20230808,162300,288268321,390,390,390,390,0
|
|
20230808,162200,288268321,390,390,390,390,0
|
|
20230808,162100,288268321,390,390,390,390,0
|
|
20230808,162000,288268321,390,390,390,390,0
|
|
20230808,161900,288268321,390,390,390,390,0
|
|
20230808,161800,288268321,390,390,390,390,0
|
|
20230808,161700,288268321,390,390,390,390,0
|
|
20230808,161600,288268321,390,390,390,390,0
|
|
20230808,161500,288268321,390,390,390,390,6301
|
|
20230808,161400,288268321,390,390,390,390,0
|
|
20230808,161300,288268321,390,390,390,390,0
|
|
20230808,161200,288268321,390,390,390,390,0
|
|
20230808,161100,288268321,390,390,390,390,0
|
|
20230808,161000,288268321,390,390,390,390,0
|
|
20230808,160900,288268321,390,390,390,390,0
|
|
20230808,160800,288268321,390,390,390,390,0
|
|
20230808,160700,288268321,390,390,390,390,0
|
|
20230808,160600,288268321,390,390,390,390,0
|
|
20230808,160500,288268321,390,390,390,390,0
|
|
20230808,160400,288268321,390,390,390,390,0
|
|
20230808,160300,288268321,390,390,390,390,0
|
|
20230808,160200,288268321,390,390,390,390,0
|
|
20230808,160100,288268321,390,390,390,390,0
|
|
20230808,160000,288268321,390,390,390,390,0
|
|
20230808,155900,288268321,390,390,390,390,0
|
|
20230808,155800,288268321,390,390,390,390,0
|
|
20230808,155700,288268321,390,390,390,390,0
|
|
20230808,155600,288268321,390,390,390,390,0
|
|
20230808,155500,288268321,390,390,390,390,0
|
|
20230808,155400,288268321,390,390,390,390,0
|
|
20230808,155300,288268321,390,390,390,390,0
|
|
20230808,155200,288268321,390,390,390,390,0
|
|
20230808,155100,288268321,390,390,390,390,0
|
|
20230808,155000,288268321,390,390,390,390,0
|
|
20230808,154900,288268321,390,390,390,390,0
|
|
20230808,154800,288268321,390,390,390,390,0
|
|
20230808,154700,288268321,390,390,390,390,0
|
|
20230808,154600,288268321,390,390,390,390,0
|
|
20230808,154500,288268321,390,390,390,390,6301
|
|
20230808,154400,288268321,390,390,390,390,0
|
|
20230808,154300,288268321,390,390,390,390,0
|
|
20230808,154200,288268321,390,390,390,390,0
|
|
20230808,154100,288268321,390,390,390,390,0
|
|
20230808,154000,288268321,390,390,390,390,0
|
|
20230808,153900,288268321,390,390,390,390,0
|
|
20230808,153800,288268321,390,390,390,390,0
|
|
20230808,153700,288268321,390,390,390,390,0
|
|
20230808,153600,288268321,390,390,390,390,0
|
|
20230808,153500,288268321,390,390,390,390,0
|
|
20230808,153400,288268321,390,390,390,390,0
|
|
20230808,153300,288268321,390,390,390,390,0
|
|
20230808,153200,288268321,390,390,390,390,0
|
|
20230808,153100,288268321,390,390,390,390,0
|
|
20230808,153000,288268321,390,390,390,390,6301
|
|
20230808,152900,285810931,391,391,391,391,0
|
|
20230808,152800,285810931,391,391,391,391,0
|
|
20230808,152700,285810931,391,391,391,391,0
|
|
20230808,152600,285810931,391,391,391,391,0
|
|
20230808,152500,285810931,391,391,391,391,0
|
|
20230808,152400,285810931,391,391,391,391,0
|
|
20230808,152300,285810931,391,391,391,391,0
|
|
20230808,152200,285810931,391,391,391,391,0
|
|
20230808,152100,285810931,391,391,391,391,0
|
|
20230808,152000,285810931,391,391,391,391,0
|
|
20230808,151900,285810931,391,391,391,391,3
|
|
20230808,151800,285809758,391,391,391,390,1897
|
|
20230808,151700,285069872,390,390,390,390,0
|
|
20230808,151600,285069872,390,390,390,390,5000
|
|
20230808,151500,283119872,389,389,389,389,14
|
|
20230808,151400,283114426,390,390,390,390,6
|
|
20230808,151300,283112086,390,390,390,390,858
|
|
20230808,151200,282777466,390,390,390,390,0
|
|
20230808,151100,282777466,390,390,390,390,1333
|
|
20230808,151000,282257596,390,390,390,390,3783
|
|
20230808,150900,280782226,390,390,390,390,0
|
|
20230808,150800,280782226,390,390,390,390,0
|
|
20230808,150700,280782226,390,390,390,390,0
|
|
20230808,150600,280782226,390,390,390,390,0
|
|
20230808,150500,280782226,390,390,390,390,4028
|
|
20230808,150400,279211306,390,390,390,390,300
|
|
20230808,150300,279094306,391,391,391,391,1602
|
|
20230808,150200,278467924,391,391,391,391,0
|
|
20230808,150100,278467924,391,390,391,390,165
|
|
20230808,150000,278403573,391,391,391,391,0
|
|
20230808,145900,278403573,391,391,391,391,303
|
|
20230808,145800,278285100,390,390,390,390,205
|
|
20230808,145700,278205150,390,390,390,389,2064
|
|
20230808,145600,277401190,389,389,389,389,2160
|
|
20230808,145500,276560950,389,389,389,389,2000
|
|
20230808,145400,275782950,389,389,391,389,9315
|
|
20230808,145300,272159360,391,389,391,389,104
|
|
20230808,145200,272118902,389,389,389,389,3
|
|
20230808,145100,272117735,389,389,389,389,0
|
|
20230808,145000,272117735,389,390,390,389,5000
|
|
20230808,144900,270172705,391,391,391,391,164
|
|
20230808,144800,270108581,391,391,391,391,30
|
|
20230808,144700,270096851,391,390,391,390,5335
|
|
20230808,144600,268016198,391,391,391,391,850
|
|
20230808,144500,267683848,392,392,392,392,1
|
|
20230808,144400,267683456,392,392,392,392,10
|
|
20230808,144300,267679536,392,392,392,392,7
|
|
20230808,144200,267676792,391,391,391,391,7
|
|
20230808,144100,267674055,391,391,391,391,2
|
|
20230808,144000,267673273,390,391,391,390,4
|
|
20230808,143900,267671710,391,391,391,391,0
|
|
20230808,143800,267671710,391,391,391,391,18
|
|
20230808,143700,267664672,391,391,391,391,1848
|
|
20230808,143600,266942104,391,391,391,391,2000
|
|
20230808,143500,266160104,392,392,392,392,7
|
|
20230808,143400,266157360,392,392,392,392,0
|
|
20230808,143300,266157360,392,391,392,391,1307
|
|
20230808,143200,265646322,393,393,393,393,0
|
|
20230808,143100,265646322,393,393,393,393,100
|
|
20230808,143000,265607022,393,393,393,390,5759
|
|
20230808,142900,263360808,392,392,392,392,5000
|
|
20230808,142800,261400808,390,390,390,390,6992
|
|
20230808,142700,258673928,391,391,391,391,5000
|
|
20230808,142600,256718928,390,392,392,390,24
|
|
20230808,142500,256709540,389,389,389,389,0
|
|
20230808,142400,256709540,389,389,389,389,0
|
|
20230808,142300,256709540,389,389,389,389,0
|
|
20230808,142200,256709540,389,390,390,389,2000
|
|
20230808,142100,255931477,390,390,390,390,1552
|
|
20230808,142000,255326197,391,391,391,391,585
|
|
20230808,141900,255097462,390,390,390,390,0
|
|
20230808,141800,255097462,390,390,390,390,200
|
|
20230808,141700,255019462,389,390,390,389,450
|
|
20230808,141600,254844312,389,389,389,389,0
|
|
20230808,141500,254844312,389,389,389,389,0
|
|
20230808,141400,254844312,389,390,390,389,1173
|
|
20230808,141300,254388010,390,390,390,390,5
|
|
20230808,141200,254386060,389,390,390,389,250
|
|
20230808,141100,254288677,390,390,390,390,36
|
|
20230808,141000,254274637,390,390,390,390,346
|
|
20230808,140900,254139697,390,390,390,390,6411
|
|
20230808,140800,251639407,390,390,390,390,1
|
|
20230808,140700,251639017,393,393,393,393,0
|
|
20230808,140600,251639017,393,393,393,393,0
|
|
20230808,140500,251639017,393,393,393,393,0
|
|
20230808,140400,251639017,393,393,393,393,2
|
|
20230808,140300,251638231,390,393,393,390,2864
|
|
20230808,140200,250519617,391,391,391,391,0
|
|
20230808,140100,250519617,391,391,391,391,0
|
|
20230808,140000,250519617,391,391,391,391,3
|
|
20230808,135900,250518444,390,390,390,390,4
|
|
20230808,135800,250516884,390,392,392,390,56481
|
|
20230808,135700,228477658,392,392,392,392,44
|
|
20230808,135600,228460410,392,392,392,392,100
|
|
20230808,135500,228421210,392,393,393,392,11
|
|
20230808,135400,228416897,392,392,392,392,0
|
|
20230808,135300,228416897,392,392,392,392,501
|
|
20230808,135200,228220505,392,392,392,392,79
|
|
20230808,135100,228189537,392,392,392,392,0
|
|
20230808,135000,228189537,392,392,392,392,0
|
|
20230808,134900,228189537,392,392,392,392,2268
|
|
20230808,134800,227300481,390,390,390,390,0
|
|
20230808,134700,227300481,390,391,391,390,9597
|
|
20230808,134600,223557629,391,391,391,391,10
|
|
20230808,134500,223553719,391,391,391,391,303
|
|
20230808,134400,223435246,391,391,391,391,0
|
|
20230808,134300,223435246,391,391,391,391,10
|
|
20230808,134200,223431336,391,391,391,391,4
|
|
20230808,134100,223429772,391,391,391,391,497
|
|
20230808,134000,223235445,391,391,391,391,0
|
|
20230808,133900,223235445,391,391,391,391,301
|
|
20230808,133800,223117754,391,391,391,391,0
|
|
20230808,133700,223117754,391,391,391,391,0
|
|
20230808,133600,223117754,391,391,391,391,7729
|
|
20230808,133500,220095715,391,391,391,391,5
|
|
20230808,133400,220093760,391,391,391,391,110
|
|
20230808,133300,220050750,392,392,392,392,0
|
|
20230808,133200,220050750,392,392,392,392,2
|
|
20230808,133100,220049966,392,392,392,392,0
|
|
20230808,133000,220049966,392,391,392,390,4007
|
|
20230808,132900,218483231,391,391,391,391,102
|
|
20230808,132800,218443349,390,391,391,390,2718
|
|
20230808,132700,217383300,390,390,390,390,0
|
|
20230808,132600,217383300,390,390,390,390,0
|
|
20230808,132500,217383300,390,390,390,390,0
|
|
20230808,132400,217383300,390,390,390,390,2500
|
|
20230808,132300,216408300,391,391,391,391,10
|
|
20230808,132200,216404390,391,391,392,391,610
|
|
20230808,132100,216165780,392,392,392,392,0
|
|
20230808,132000,216165780,392,391,392,391,110
|
|
20230808,131900,216122760,391,391,391,391,41
|
|
20230808,131800,216106729,391,391,391,391,31
|
|
20230808,131700,216094608,390,391,391,390,2000
|
|
20230808,131600,215313608,391,391,391,391,49
|
|
20230808,131500,215294449,390,391,391,390,42
|
|
20230808,131400,215278028,391,391,391,391,15
|
|
20230808,131300,215272163,390,391,391,390,15050
|
|
20230808,131200,209400008,391,391,391,391,6745
|
|
20230808,131100,206762713,392,392,392,392,967
|
|
20230808,131000,206383649,392,392,392,392,1043
|
|
20230808,130900,205974793,392,392,392,392,0
|
|
20230808,130800,205974793,392,392,392,392,3303
|
|
20230808,130700,204680017,392,392,392,392,2005
|
|
20230808,130600,203894057,393,393,393,393,0
|
|
20230808,130500,203894057,393,393,393,393,0
|
|
20230808,130400,203894057,393,393,393,393,0
|
|
20230808,130300,203894057,393,393,393,393,200
|
|
20230808,130200,203815457,391,391,391,391,0
|
|
20230808,130100,203815457,391,391,391,391,0
|
|
20230808,130000,203815457,391,391,391,391,0
|
|
20230808,125900,203815457,391,391,391,391,1178
|
|
20230808,125800,203354859,391,392,392,391,3877
|
|
20230808,125700,201838940,392,393,393,392,300
|
|
20230808,125600,201721240,393,393,393,393,52
|
|
20230808,125500,201700804,393,391,393,391,285
|
|
20230808,125400,201589169,391,391,391,391,1000
|
|
20230808,125300,201198169,392,392,392,392,0
|
|
20230808,125200,201198169,392,392,392,392,3242
|
|
20230808,125100,199927305,393,393,393,393,0
|
|
20230808,125000,199927305,393,393,393,393,0
|
|
20230808,124900,199927305,393,393,393,393,100
|
|
20230808,124800,199888005,393,393,393,393,100
|
|
20230808,124700,199848705,393,392,393,392,10200
|
|
20230808,124600,195850105,392,392,392,392,6
|
|
20230808,124500,195847753,393,393,393,393,0
|
|
20230808,124400,195847753,393,393,393,393,0
|
|
20230808,124300,195847753,393,393,393,393,212
|
|
20230808,124200,195764437,393,393,393,393,7
|
|
20230808,124100,195761686,393,393,393,393,2
|
|
20230808,124000,195760900,393,393,393,393,100
|
|
20230808,123900,195721600,393,393,393,393,100
|
|
20230808,123800,195682300,392,392,392,392,1500
|
|
20230808,123700,195094300,393,393,393,393,0
|
|
20230808,123600,195094300,393,393,393,393,2585
|
|
20230808,123500,194078395,393,393,393,393,2
|
|
20230808,123400,194077609,393,393,393,393,15
|
|
20230808,123300,194071714,392,393,393,392,8008
|
|
20230808,123200,190930098,394,394,394,394,4175
|
|
20230808,123100,189285148,392,392,392,392,0
|
|
20230808,123000,189285148,392,392,392,392,0
|
|
20230808,122900,189285148,392,392,392,392,0
|
|
20230808,122800,189285148,392,392,392,392,200
|
|
20230808,122700,189206748,392,392,392,392,0
|
|
20230808,122600,189206748,392,393,394,392,2351
|
|
20230808,122500,188282876,393,393,393,393,7835
|
|
20230808,122400,185203721,393,393,393,393,0
|
|
20230808,122300,185203721,393,393,393,393,0
|
|
20230808,122200,185203721,393,393,393,393,0
|
|
20230808,122100,185203721,393,393,393,393,100
|
|
20230808,122000,185164421,392,392,392,392,0
|
|
20230808,121900,185164421,392,392,392,392,0
|
|
20230808,121800,185164421,392,392,392,392,0
|
|
20230808,121700,185164421,392,392,392,392,100
|
|
20230808,121600,185125221,393,393,393,393,14
|
|
20230808,121500,185119719,393,393,393,393,0
|
|
20230808,121400,185119719,393,392,393,392,4361
|
|
20230808,121300,183409948,392,392,392,392,40
|
|
20230808,121200,183394268,392,392,392,392,1843
|
|
20230808,121100,182671812,393,393,393,393,7
|
|
20230808,121000,182669061,393,393,393,393,995
|
|
20230808,120900,182278026,393,393,393,393,0
|
|
20230808,120800,182278026,393,392,393,392,501
|
|
20230808,120700,182081134,392,392,392,392,1000
|
|
20230808,120600,181689134,393,393,393,393,0
|
|
20230808,120500,181689134,393,393,393,393,2
|
|
20230808,120400,181688348,392,391,392,391,5339
|
|
20230808,120300,179595467,392,392,392,392,1
|
|
20230808,120200,179595075,392,392,392,392,985
|
|
20230808,120100,179208955,393,393,393,393,0
|
|
20230808,120000,179208955,393,393,393,392,5
|
|
20230808,115900,179206991,392,392,392,392,0
|
|
20230808,115800,179206991,392,392,392,392,965
|
|
20230808,115700,178828711,392,392,392,392,2035
|
|
20230808,115600,178030991,392,392,392,392,610
|
|
20230808,115500,177791871,392,392,392,392,501
|
|
20230808,115400,177595479,391,392,392,391,5050
|
|
20230808,115300,175618879,392,392,392,392,1
|
|
20230808,115200,175618487,392,392,392,392,150
|
|
20230808,115100,175559687,392,392,392,392,3
|
|
20230808,115000,175558511,393,393,393,393,0
|
|
20230808,114900,175558511,393,393,393,393,0
|
|
20230808,114800,175558511,393,393,393,393,1
|
|
20230808,114700,175558118,393,393,393,393,100
|
|
20230808,114600,175518818,393,393,393,393,85
|
|
20230808,114500,175485413,393,392,393,392,462
|
|
20230808,114400,175304308,392,392,392,392,0
|
|
20230808,114300,175304308,392,392,392,392,0
|
|
20230808,114200,175304308,392,392,392,392,4373
|
|
20230808,114100,173590092,392,392,392,392,0
|
|
20230808,114000,173590092,392,392,392,392,5717
|
|
20230808,113900,171349028,391,391,391,391,2500
|
|
20230808,113800,170371528,391,391,391,391,0
|
|
20230808,113700,170371528,391,391,391,391,0
|
|
20230808,113600,170371528,391,392,392,391,10000
|
|
20230808,113500,166461407,393,393,393,393,113
|
|
20230808,113400,166416998,393,393,393,393,0
|
|
20230808,113300,166416998,393,393,393,393,10
|
|
20230808,113200,166413068,392,392,392,392,0
|
|
20230808,113100,166413068,392,392,392,392,402
|
|
20230808,113000,166255484,393,394,394,393,34
|
|
20230808,112900,166242092,394,394,394,394,2
|
|
20230808,112800,166241304,393,393,393,393,1781
|
|
20230808,112700,165541371,393,393,393,393,23
|
|
20230808,112600,165532332,393,393,393,393,1
|
|
20230808,112500,165531939,393,392,393,391,2445
|
|
20230808,112400,164575873,391,391,391,391,0
|
|
20230808,112300,164575873,391,391,391,391,0
|
|
20230808,112200,164575873,391,391,391,391,5
|
|
20230808,112100,164573918,391,391,391,391,0
|
|
20230808,112000,164573918,391,391,391,391,0
|
|
20230808,111900,164573918,391,391,391,391,0
|
|
20230808,111800,164573918,391,392,392,391,3000
|
|
20230808,111700,163400200,391,391,391,391,0
|
|
20230808,111600,163400200,391,391,391,391,0
|
|
20230808,111500,163400200,391,391,391,391,266
|
|
20230808,111400,163296194,393,393,393,393,5
|
|
20230808,111300,163294229,393,393,393,393,1
|
|
20230808,111200,163293836,392,392,392,392,2
|
|
20230808,111100,163293052,391,391,391,391,0
|
|
20230808,111000,163293052,391,391,391,391,0
|
|
20230808,110900,163293052,391,391,391,391,0
|
|
20230808,110800,163293052,391,391,391,391,0
|
|
20230808,110700,163293052,391,391,391,391,0
|
|
20230808,110600,163293052,391,391,391,391,7319
|
|
20230808,110500,160431323,391,391,391,391,0
|
|
20230808,110400,160431323,391,391,391,391,966
|
|
20230808,110300,160053617,391,391,391,391,1131
|
|
20230808,110200,159611396,391,391,391,391,0
|
|
20230808,110100,159611396,391,391,391,391,7932
|
|
20230808,110000,156509984,391,391,391,391,11648
|
|
20230808,105900,151955616,391,392,392,391,570
|
|
20230808,105800,151732436,392,392,392,392,2100
|
|
20230808,105700,150909236,391,392,392,391,1714
|
|
20230808,105600,150237388,393,393,393,393,0
|
|
20230808,105500,150237388,393,393,393,393,950
|
|
20230808,105400,149864038,393,393,393,393,534
|
|
20230808,105300,149654176,393,393,393,393,0
|
|
20230808,105200,149654176,393,393,393,393,1
|
|
20230808,105100,149653783,394,394,394,394,0
|
|
20230808,105000,149653783,394,394,394,394,0
|
|
20230808,104900,149653783,394,394,394,394,3
|
|
20230808,104800,149652601,392,393,393,392,1001
|
|
20230808,104700,149260207,394,394,394,394,5
|
|
20230808,104600,149258237,394,394,394,394,25
|
|
20230808,104500,149248387,394,392,394,391,10001
|
|
20230808,104400,145336679,393,393,393,393,3000
|
|
20230808,104300,144157679,393,393,393,393,0
|
|
20230808,104200,144157679,393,393,393,393,1
|
|
20230808,104100,144157286,391,391,391,391,0
|
|
20230808,104000,144157286,391,392,392,391,7600
|
|
20230808,103900,141183255,393,394,394,393,1559
|
|
20230808,103800,140570567,394,394,394,394,10007
|
|
20230808,103700,136627809,391,391,391,391,10
|
|
20230808,103600,136623899,391,392,392,391,8000
|
|
20230808,103500,133492347,394,394,394,394,7
|
|
20230808,103400,133489589,392,392,392,392,4397
|
|
20230808,103300,131765965,392,392,392,392,0
|
|
20230808,103200,131765965,392,392,392,392,100
|
|
20230808,103100,131726765,392,392,392,392,0
|
|
20230808,103000,131726765,392,393,393,392,2575
|
|
20230808,102900,130717315,393,393,393,393,100
|
|
20230808,102800,130678015,393,393,393,393,7
|
|
20230808,102700,130675264,394,393,394,392,43466
|
|
20230808,102600,113600090,394,394,394,394,0
|
|
20230808,102500,113600090,394,394,394,394,53
|
|
20230808,102400,113579208,394,394,394,393,44
|
|
20230808,102300,113561883,394,394,394,394,7
|
|
20230808,102200,113559125,393,393,393,393,28
|
|
20230808,102100,113548121,393,393,393,393,5000
|
|
20230808,102000,111583121,393,393,393,393,286
|
|
20230808,101900,111470723,394,394,394,394,18
|
|
20230808,101800,111463631,394,394,394,394,1
|
|
20230808,101700,111463237,393,393,393,393,1530
|
|
20230808,101600,110861947,393,393,393,393,479
|
|
20230808,101500,110673700,393,393,394,393,18
|
|
20230808,101400,110666625,394,394,394,394,5
|
|
20230808,101300,110664655,394,396,396,394,13
|
|
20230808,101200,110659524,397,397,397,394,7965
|
|
20230808,101100,107515829,397,398,398,397,101
|
|
20230808,101000,107475632,398,398,398,398,0
|
|
20230808,100900,107475632,398,397,398,397,500
|
|
20230808,100800,107276777,397,397,397,397,29
|
|
20230808,100700,107265264,397,397,397,397,202
|
|
20230808,100600,107185070,397,397,397,397,254
|
|
20230808,100500,107084232,398,399,399,398,2847
|
|
20230808,100400,105951111,399,399,399,399,32
|
|
20230808,100300,105938343,399,399,399,399,100
|
|
20230808,100200,105898443,400,400,400,400,0
|
|
20230808,100100,105898443,400,400,400,399,2358
|
|
20230808,100000,104957595,399,399,400,399,17137
|
|
20230808,095900,98119924,399,398,399,398,12765
|
|
20230808,095800,93039441,398,398,398,395,1575
|
|
20230808,095700,92414053,397,396,397,396,12643
|
|
20230808,095600,87400335,395,395,395,395,2000
|
|
20230808,095500,86610335,396,397,397,396,4300
|
|
20230808,095400,84906535,397,397,397,397,101
|
|
20230808,095300,84866438,397,396,397,396,24530
|
|
20230808,095200,75148028,395,395,395,395,16518
|
|
20230808,095100,68623418,394,394,394,394,200
|
|
20230808,095000,68544618,394,394,394,394,6390
|
|
20230808,094900,66026958,395,395,395,395,0
|
|
20230808,094800,66026958,395,395,395,395,351
|
|
20230808,094700,65888313,394,394,394,394,611
|
|
20230808,094600,65647579,395,395,395,394,1748
|
|
20230808,094500,64958783,395,396,396,395,601
|
|
20230808,094400,64720788,396,396,396,396,35
|
|
20230808,094300,64706928,396,396,396,396,4000
|
|
20230808,094200,63122928,397,397,397,397,1
|
|
20230808,094100,63122531,397,396,397,396,100
|
|
20230808,094000,63082916,395,395,395,395,4891
|
|
20230808,093900,61150971,395,395,395,395,100
|
|
20230808,093800,61111471,397,397,397,397,7
|
|
20230808,093700,61108692,397,396,397,395,7453
|
|
20230808,093600,58164214,396,396,396,396,0
|
|
20230808,093500,58164214,396,394,396,394,264
|
|
20230808,093400,58059856,395,395,395,395,1156
|
|
20230808,093300,57603236,395,395,395,395,230
|
|
20230808,093200,57512386,395,395,395,394,292
|
|
20230808,093100,57397047,395,395,395,394,44
|
|
20230808,093000,57379708,395,396,396,395,736
|
|
20230808,092900,57088986,396,396,396,396,100
|
|
20230808,092800,57049386,396,396,396,396,96
|
|
20230808,092700,57011370,394,395,395,394,2955
|
|
20230808,092600,55846109,395,395,395,395,14
|
|
20230808,092500,55840579,395,395,395,394,782
|
|
20230808,092400,55532345,394,394,394,394,300
|
|
20230808,092300,55414145,395,394,396,394,2674
|
|
20230808,092200,54359895,393,393,393,393,0
|
|
20230808,092100,54359895,393,393,393,393,3141
|
|
20230808,092000,53125482,392,393,393,392,395
|
|
20230808,091900,52970625,393,393,393,393,143
|
|
20230808,091800,52914426,393,393,393,393,27
|
|
20230808,091700,52903815,392,393,393,391,424
|
|
20230808,091600,52737507,391,392,392,391,6320
|
|
20230808,091500,50266012,391,392,392,391,1408
|
|
20230808,091400,49715383,391,392,392,391,7003
|
|
20230808,091300,46971198,392,393,393,391,38265
|
|
20230808,091200,31969109,393,393,393,393,10550
|
|
20230808,091100,27822959,395,395,395,392,13041
|
|
20230808,091000,22699256,395,395,395,395,54
|
|
20230808,090900,22677926,395,395,395,395,695
|
|
20230808,090800,22403401,395,395,395,395,1868
|
|
20230808,090700,21665541,395,396,396,395,1594
|
|
20230808,090600,21035467,396,396,396,396,69
|
|
20230808,090500,21008143,394,395,396,394,33017
|
|
20230808,090400,7974746,396,398,399,396,3196
|
|
20230808,090300,6705700,401,402,402,398,7014
|
|
20230808,090200,3914073,403,398,403,398,1228
|
|
20230808,090100,3425273,403,398,403,398,736
|
|
20230808,090000,3131464,398,398,398,398,7868
|