616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191300,326905144,409,409,409,409,7417
|
|
20230809,191200,326905144,409,409,409,409,0
|
|
20230809,191100,326905144,409,409,409,409,0
|
|
20230809,191000,326905144,409,409,409,409,0
|
|
20230809,190900,326905144,409,409,409,409,0
|
|
20230809,190800,326905144,409,409,409,409,0
|
|
20230809,190700,326905144,409,409,409,409,0
|
|
20230809,190600,326905144,409,409,409,409,0
|
|
20230809,190500,326905144,409,409,409,409,0
|
|
20230809,190400,326905144,409,409,409,409,0
|
|
20230809,190300,326905144,409,409,409,409,0
|
|
20230809,190200,326905144,409,409,409,409,0
|
|
20230809,190100,326905144,409,409,409,409,0
|
|
20230809,190000,326905144,409,409,409,409,0
|
|
20230809,185900,326905144,409,409,409,409,0
|
|
20230809,185800,326905144,409,409,409,409,0
|
|
20230809,185700,326905144,409,409,409,409,0
|
|
20230809,185600,326905144,409,409,409,409,0
|
|
20230809,185500,326905144,409,409,409,409,0
|
|
20230809,185400,326905144,409,409,409,409,0
|
|
20230809,185300,326905144,409,409,409,409,0
|
|
20230809,185200,326905144,409,409,409,409,0
|
|
20230809,185100,326905144,409,409,409,409,0
|
|
20230809,185000,326905144,409,409,409,409,0
|
|
20230809,184900,326905144,409,409,409,409,0
|
|
20230809,184800,326905144,409,409,409,409,0
|
|
20230809,184700,326905144,409,409,409,409,0
|
|
20230809,184600,326905144,409,409,409,409,0
|
|
20230809,184500,326905144,409,409,409,409,0
|
|
20230809,184400,326905144,409,409,409,409,0
|
|
20230809,184300,326905144,409,409,409,409,7417
|
|
20230809,184200,326905144,409,409,409,409,0
|
|
20230809,184100,326905144,409,409,409,409,0
|
|
20230809,184000,326905144,409,409,409,409,0
|
|
20230809,183900,326905144,409,409,409,409,0
|
|
20230809,183800,326905144,409,409,409,409,0
|
|
20230809,183700,326905144,409,409,409,409,0
|
|
20230809,183600,326905144,409,409,409,409,0
|
|
20230809,183500,326905144,409,409,409,409,0
|
|
20230809,183400,326905144,409,409,409,409,0
|
|
20230809,183300,326905144,409,409,409,409,0
|
|
20230809,183200,326905144,409,409,409,409,0
|
|
20230809,183100,326905144,409,409,409,409,0
|
|
20230809,183000,326905144,409,409,409,409,0
|
|
20230809,182900,326905144,409,409,409,409,0
|
|
20230809,182800,326905144,409,409,409,409,0
|
|
20230809,182700,326905144,409,409,409,409,0
|
|
20230809,182600,326905144,409,409,409,409,0
|
|
20230809,182500,326905144,409,409,409,409,0
|
|
20230809,182400,326905144,409,409,409,409,0
|
|
20230809,182300,326905144,409,409,409,409,0
|
|
20230809,182200,326905144,409,409,409,409,0
|
|
20230809,182100,326905144,409,409,409,409,0
|
|
20230809,182000,326905144,409,409,409,409,0
|
|
20230809,181900,326905144,409,409,409,409,0
|
|
20230809,181800,326905144,409,409,409,409,0
|
|
20230809,181700,326905144,409,409,409,409,0
|
|
20230809,181600,326905144,409,409,409,409,0
|
|
20230809,181500,326905144,409,409,409,409,0
|
|
20230809,181400,326905144,409,409,409,409,0
|
|
20230809,181300,326905144,409,409,409,409,7417
|
|
20230809,181200,326905144,409,409,409,409,0
|
|
20230809,181100,326905144,409,409,409,409,0
|
|
20230809,181000,326905144,409,409,409,409,0
|
|
20230809,180900,326905144,409,409,409,409,0
|
|
20230809,180800,326905144,409,409,409,409,0
|
|
20230809,180700,326905144,409,409,409,409,0
|
|
20230809,180600,326905144,409,409,409,409,0
|
|
20230809,180500,326905144,409,409,409,409,0
|
|
20230809,180400,326905144,409,409,409,409,0
|
|
20230809,180300,326905144,409,409,409,409,0
|
|
20230809,180200,326905144,409,409,409,409,0
|
|
20230809,180100,326905144,409,409,409,409,0
|
|
20230809,180000,326905144,409,409,409,409,0
|
|
20230809,175900,326905144,409,409,409,409,0
|
|
20230809,175800,326905144,409,409,409,409,0
|
|
20230809,175700,326905144,409,409,409,409,0
|
|
20230809,175600,326905144,409,409,409,409,0
|
|
20230809,175500,326905144,409,409,409,409,0
|
|
20230809,175400,326905144,409,409,409,409,0
|
|
20230809,175300,326905144,409,409,409,409,0
|
|
20230809,175200,326905144,409,409,409,409,0
|
|
20230809,175100,326905144,409,409,409,409,0
|
|
20230809,175000,326905144,409,409,409,409,0
|
|
20230809,174900,326905144,409,409,409,409,0
|
|
20230809,174800,326905144,409,409,409,409,0
|
|
20230809,174700,326905144,409,409,409,409,0
|
|
20230809,174600,326905144,409,409,409,409,0
|
|
20230809,174500,326905144,409,409,409,409,0
|
|
20230809,174400,326905144,409,409,409,409,0
|
|
20230809,174300,326905144,409,409,409,409,7417
|
|
20230809,174200,326905144,409,409,409,409,0
|
|
20230809,174100,326905144,409,409,409,409,0
|
|
20230809,174000,326905144,409,409,409,409,0
|
|
20230809,173900,326905144,409,409,409,409,0
|
|
20230809,173800,326905144,409,409,409,409,0
|
|
20230809,173700,326905144,409,409,409,409,0
|
|
20230809,173600,326905144,409,409,409,409,0
|
|
20230809,173500,326905144,409,409,409,409,0
|
|
20230809,173400,326905144,409,409,409,409,0
|
|
20230809,173300,326905144,409,409,409,409,0
|
|
20230809,173200,326905144,409,409,409,409,0
|
|
20230809,173100,326905144,409,409,409,409,0
|
|
20230809,173000,326905144,409,409,409,409,0
|
|
20230809,172900,326905144,409,409,409,409,0
|
|
20230809,172800,326905144,409,409,409,409,0
|
|
20230809,172700,326905144,409,409,409,409,0
|
|
20230809,172600,326905144,409,409,409,409,0
|
|
20230809,172500,326905144,409,409,409,409,0
|
|
20230809,172400,326905144,409,409,409,409,0
|
|
20230809,172300,326905144,409,409,409,409,0
|
|
20230809,172200,326905144,409,409,409,409,0
|
|
20230809,172100,326905144,409,409,409,409,0
|
|
20230809,172000,326905144,409,409,409,409,0
|
|
20230809,171900,326905144,409,409,409,409,0
|
|
20230809,171800,326905144,409,409,409,409,0
|
|
20230809,171700,326905144,409,409,409,409,0
|
|
20230809,171600,326905144,409,409,409,409,0
|
|
20230809,171500,326905144,409,409,409,409,0
|
|
20230809,171400,326905144,409,409,409,409,0
|
|
20230809,171300,326905144,409,409,409,409,7417
|
|
20230809,171200,326905144,409,409,409,409,0
|
|
20230809,171100,326905144,409,409,409,409,0
|
|
20230809,171000,326905144,409,409,409,409,0
|
|
20230809,170900,326905144,409,409,409,409,0
|
|
20230809,170800,326905144,409,409,409,409,0
|
|
20230809,170700,326905144,409,409,409,409,0
|
|
20230809,170600,326905144,409,409,409,409,0
|
|
20230809,170500,326905144,409,409,409,409,0
|
|
20230809,170400,326905144,409,409,409,409,0
|
|
20230809,170300,326905144,409,409,409,409,0
|
|
20230809,170200,326905144,409,409,409,409,0
|
|
20230809,170100,326905144,409,409,409,409,0
|
|
20230809,170000,326905144,409,409,409,409,0
|
|
20230809,165900,326905144,409,409,409,409,0
|
|
20230809,165800,326905144,409,409,409,409,0
|
|
20230809,165700,326905144,409,409,409,409,0
|
|
20230809,165600,326905144,409,409,409,409,0
|
|
20230809,165500,326905144,409,409,409,409,0
|
|
20230809,165400,326905144,409,409,409,409,0
|
|
20230809,165300,326905144,409,409,409,409,0
|
|
20230809,165200,326905144,409,409,409,409,0
|
|
20230809,165100,326905144,409,409,409,409,0
|
|
20230809,165000,326905144,409,409,409,409,0
|
|
20230809,164900,326905144,409,409,409,409,0
|
|
20230809,164800,326905144,409,409,409,409,0
|
|
20230809,164700,326905144,409,409,409,409,0
|
|
20230809,164600,326905144,409,409,409,409,0
|
|
20230809,164500,326905144,409,409,409,409,0
|
|
20230809,164400,326905144,409,409,409,409,0
|
|
20230809,164300,326905144,409,409,409,409,7417
|
|
20230809,164200,326905144,409,409,409,409,0
|
|
20230809,164100,326905144,409,409,409,409,0
|
|
20230809,164000,326905144,409,409,409,409,0
|
|
20230809,163900,326905144,409,409,409,409,0
|
|
20230809,163800,326905144,409,409,409,409,0
|
|
20230809,163700,326905144,409,409,409,409,0
|
|
20230809,163600,326905144,409,409,409,409,0
|
|
20230809,163500,326905144,409,409,409,409,0
|
|
20230809,163400,326905144,409,409,409,409,0
|
|
20230809,163300,326905144,409,409,409,409,0
|
|
20230809,163200,326905144,409,409,409,409,0
|
|
20230809,163100,326905144,409,409,409,409,0
|
|
20230809,163000,326905144,409,409,409,409,0
|
|
20230809,162900,326905144,409,409,409,409,0
|
|
20230809,162800,326905144,409,409,409,409,0
|
|
20230809,162700,326905144,409,409,409,409,0
|
|
20230809,162600,326905144,409,409,409,409,0
|
|
20230809,162500,326905144,409,409,409,409,0
|
|
20230809,162400,326905144,409,409,409,409,0
|
|
20230809,162300,326905144,409,409,409,409,0
|
|
20230809,162200,326905144,409,409,409,409,0
|
|
20230809,162100,326905144,409,409,409,409,0
|
|
20230809,162000,326905144,409,409,409,409,0
|
|
20230809,161900,326905144,409,409,409,409,0
|
|
20230809,161800,326905144,409,409,409,409,0
|
|
20230809,161700,326905144,409,409,409,409,0
|
|
20230809,161600,326905144,409,409,409,409,0
|
|
20230809,161500,326905144,409,409,409,409,0
|
|
20230809,161400,326905144,409,409,409,409,0
|
|
20230809,161300,326905144,409,409,409,409,7417
|
|
20230809,161200,326905144,409,409,409,409,0
|
|
20230809,161100,326905144,409,409,409,409,0
|
|
20230809,161000,326905144,409,409,409,409,0
|
|
20230809,160900,326905144,409,409,409,409,0
|
|
20230809,160800,326905144,409,409,409,409,0
|
|
20230809,160700,326905144,409,409,409,409,0
|
|
20230809,160600,326905144,409,409,409,409,0
|
|
20230809,160500,326905144,409,409,409,409,0
|
|
20230809,160400,326905144,409,409,409,409,0
|
|
20230809,160300,326905144,409,409,409,409,0
|
|
20230809,160200,326905144,409,409,409,409,0
|
|
20230809,160100,326905144,409,409,409,409,0
|
|
20230809,160000,326905144,409,409,409,409,0
|
|
20230809,155900,326905144,409,409,409,409,0
|
|
20230809,155800,326905144,409,409,409,409,0
|
|
20230809,155700,326905144,409,409,409,409,0
|
|
20230809,155600,326905144,409,409,409,409,0
|
|
20230809,155500,326905144,409,409,409,409,0
|
|
20230809,155400,326905144,409,409,409,409,0
|
|
20230809,155300,326905144,409,409,409,409,0
|
|
20230809,155200,326905144,409,409,409,409,0
|
|
20230809,155100,326905144,409,409,409,409,0
|
|
20230809,155000,326905144,409,409,409,409,0
|
|
20230809,154900,326905144,409,409,409,409,0
|
|
20230809,154800,326905144,409,409,409,409,0
|
|
20230809,154700,326905144,409,409,409,409,0
|
|
20230809,154600,326905144,409,409,409,409,0
|
|
20230809,154500,326905144,409,409,409,409,0
|
|
20230809,154400,326905144,409,409,409,409,0
|
|
20230809,154300,326905144,409,409,409,409,7417
|
|
20230809,154200,326905144,409,409,409,409,0
|
|
20230809,154100,326905144,409,409,409,409,0
|
|
20230809,154000,326905144,409,409,409,409,0
|
|
20230809,153900,326905144,409,409,409,409,0
|
|
20230809,153800,326905144,409,409,409,409,0
|
|
20230809,153700,326905144,409,409,409,409,0
|
|
20230809,153600,326905144,409,409,409,409,0
|
|
20230809,153500,326905144,409,409,409,409,0
|
|
20230809,153400,326905144,409,409,409,409,0
|
|
20230809,153300,326905144,409,409,409,409,0
|
|
20230809,153200,326905144,409,409,409,409,0
|
|
20230809,153100,326905144,409,409,409,409,0
|
|
20230809,153000,326905144,409,409,409,409,7417
|
|
20230809,152900,323871591,409,409,409,409,0
|
|
20230809,152800,323871591,409,409,409,409,0
|
|
20230809,152700,323871591,409,409,409,409,0
|
|
20230809,152600,323871591,409,409,409,409,0
|
|
20230809,152500,323871591,409,409,409,409,0
|
|
20230809,152400,323871591,409,409,409,409,0
|
|
20230809,152300,323871591,409,409,409,409,0
|
|
20230809,152200,323871591,409,409,409,409,0
|
|
20230809,152100,323871591,409,409,409,409,0
|
|
20230809,152000,323871591,409,409,409,409,0
|
|
20230809,151900,323871591,409,409,409,409,245
|
|
20230809,151800,323771386,409,409,409,409,986
|
|
20230809,151700,323368112,409,409,409,409,0
|
|
20230809,151600,323368112,409,409,409,409,501
|
|
20230809,151500,323163203,409,409,409,409,1
|
|
20230809,151400,323162794,409,409,409,409,1121
|
|
20230809,151300,322704305,409,409,409,409,10
|
|
20230809,151200,322700215,409,407,409,407,4366
|
|
20230809,151100,320914921,407,408,408,407,5903
|
|
20230809,151000,318508163,407,407,407,407,100
|
|
20230809,150900,318467463,406,406,406,406,4005
|
|
20230809,150800,316841433,406,408,408,406,2998
|
|
20230809,150700,315618597,408,408,408,408,0
|
|
20230809,150600,315618597,408,408,408,408,0
|
|
20230809,150500,315618597,408,407,408,407,831
|
|
20230809,150400,315280149,408,408,408,408,1000
|
|
20230809,150300,314872149,408,408,408,408,0
|
|
20230809,150200,314872149,408,408,408,408,0
|
|
20230809,150100,314872149,408,408,408,408,4707
|
|
20230809,150000,312951693,408,408,408,408,0
|
|
20230809,145900,312951693,408,408,408,408,0
|
|
20230809,145800,312951693,408,408,408,408,200
|
|
20230809,145700,312870093,408,408,408,408,0
|
|
20230809,145600,312870093,408,408,408,408,3000
|
|
20230809,145500,311646093,409,409,409,409,0
|
|
20230809,145400,311646093,409,409,409,409,0
|
|
20230809,145300,311646093,409,409,409,409,0
|
|
20230809,145200,311646093,409,409,409,409,0
|
|
20230809,145100,311646093,409,409,409,409,10
|
|
20230809,145000,311642003,409,409,409,409,0
|
|
20230809,144900,311642003,409,409,409,409,100
|
|
20230809,144800,311601103,409,409,409,409,400
|
|
20230809,144700,311437503,409,409,409,409,47
|
|
20230809,144600,311418280,410,410,410,410,0
|
|
20230809,144500,311418280,410,410,410,410,0
|
|
20230809,144400,311418280,410,410,410,410,0
|
|
20230809,144300,311418280,410,410,410,410,0
|
|
20230809,144200,311418280,410,410,410,410,2
|
|
20230809,144100,311417460,408,408,408,408,502
|
|
20230809,144000,311212644,408,408,409,408,3650
|
|
20230809,143900,309723442,409,409,409,409,5788
|
|
20230809,143800,307356150,405,408,408,405,5000
|
|
20230809,143700,305320300,409,409,409,409,0
|
|
20230809,143600,305320300,409,409,409,409,0
|
|
20230809,143500,305320300,409,409,409,409,0
|
|
20230809,143400,305320300,409,409,409,409,100
|
|
20230809,143300,305279400,409,409,409,409,0
|
|
20230809,143200,305279400,409,409,409,409,2309
|
|
20230809,143100,304335019,409,409,409,409,3
|
|
20230809,143000,304333792,409,409,409,409,10
|
|
20230809,142900,304329702,409,409,409,409,0
|
|
20230809,142800,304329702,409,409,409,409,0
|
|
20230809,142700,304329702,409,409,409,409,0
|
|
20230809,142600,304329702,409,409,409,409,0
|
|
20230809,142500,304329702,409,408,409,408,22
|
|
20230809,142400,304320714,408,408,408,408,3
|
|
20230809,142300,304319490,408,408,408,408,10
|
|
20230809,142200,304315410,408,408,408,408,2
|
|
20230809,142100,304314594,409,409,409,409,3
|
|
20230809,142000,304313367,409,409,409,409,1000
|
|
20230809,141900,303904367,409,409,409,409,5000
|
|
20230809,141800,301859367,408,408,408,408,0
|
|
20230809,141700,301859367,408,408,408,408,1926
|
|
20230809,141600,301073559,405,408,408,405,17360
|
|
20230809,141500,294018299,408,408,408,408,0
|
|
20230809,141400,294018299,408,408,408,408,0
|
|
20230809,141300,294018299,408,408,408,408,0
|
|
20230809,141200,294018299,408,408,408,408,3
|
|
20230809,141100,294017075,408,408,408,408,2475
|
|
20230809,141000,293007275,408,408,408,408,6622
|
|
20230809,140900,290305499,408,408,408,408,3
|
|
20230809,140800,290304275,408,408,408,408,290
|
|
20230809,140700,290185955,408,408,408,408,393
|
|
20230809,140600,290025611,408,408,408,408,100
|
|
20230809,140500,289984811,408,408,408,408,14
|
|
20230809,140400,289979099,407,407,407,407,9
|
|
20230809,140300,289975436,408,408,408,408,138
|
|
20230809,140200,289919132,407,407,407,407,2000
|
|
20230809,140100,289105132,407,407,407,407,0
|
|
20230809,140000,289105132,407,407,407,407,3
|
|
20230809,135900,289103911,409,408,409,407,1481
|
|
20230809,135800,288500998,409,409,409,409,0
|
|
20230809,135700,288500998,409,409,409,409,19
|
|
20230809,135600,288493227,407,407,407,407,1000
|
|
20230809,135500,288086227,407,407,407,407,0
|
|
20230809,135400,288086227,407,407,407,407,0
|
|
20230809,135300,288086227,407,407,407,407,1000
|
|
20230809,135200,287679227,407,407,407,407,0
|
|
20230809,135100,287679227,407,407,407,407,30
|
|
20230809,135000,287667017,408,408,408,408,0
|
|
20230809,134900,287667017,408,409,409,408,489
|
|
20230809,134800,287467406,409,409,409,409,0
|
|
20230809,134700,287467406,409,409,409,409,0
|
|
20230809,134600,287467406,409,409,409,409,0
|
|
20230809,134500,287467406,409,409,410,409,5634
|
|
20230809,134400,285163098,409,409,409,409,0
|
|
20230809,134300,285163098,409,409,409,409,2000
|
|
20230809,134200,284345098,409,409,409,409,0
|
|
20230809,134100,284345098,409,409,409,409,0
|
|
20230809,134000,284345098,409,409,409,409,0
|
|
20230809,133900,284345098,409,409,409,409,792
|
|
20230809,133800,284021170,409,409,409,409,520
|
|
20230809,133700,283808490,409,409,409,409,4000
|
|
20230809,133600,282172490,409,408,409,408,13703
|
|
20230809,133500,276573963,408,408,408,408,0
|
|
20230809,133400,276573963,408,408,408,408,0
|
|
20230809,133300,276573963,408,408,408,408,146
|
|
20230809,133200,276514395,409,409,409,409,0
|
|
20230809,133100,276514395,409,409,409,409,0
|
|
20230809,133000,276514395,409,409,409,409,2
|
|
20230809,132900,276513577,409,409,409,409,0
|
|
20230809,132800,276513577,409,409,409,409,0
|
|
20230809,132700,276513577,409,409,409,409,0
|
|
20230809,132600,276513577,409,409,409,409,3
|
|
20230809,132500,276512350,409,409,409,409,0
|
|
20230809,132400,276512350,409,409,409,409,0
|
|
20230809,132300,276512350,409,409,409,409,0
|
|
20230809,132200,276512350,409,409,409,409,0
|
|
20230809,132100,276512350,409,409,409,409,0
|
|
20230809,132000,276512350,409,409,409,409,15
|
|
20230809,131900,276506215,408,408,408,408,1
|
|
20230809,131800,276505807,409,409,409,409,119
|
|
20230809,131700,276457136,409,409,409,409,1302
|
|
20230809,131600,275924618,410,410,410,410,0
|
|
20230809,131500,275924618,410,410,410,410,2
|
|
20230809,131400,275923798,409,409,409,409,90
|
|
20230809,131300,275886988,409,409,409,409,0
|
|
20230809,131200,275886988,409,409,409,409,497
|
|
20230809,131100,275683715,410,410,410,410,0
|
|
20230809,131000,275683715,410,410,410,410,0
|
|
20230809,130900,275683715,410,410,410,410,245
|
|
20230809,130800,275583265,409,409,409,409,1893
|
|
20230809,130700,274809028,409,409,409,409,1
|
|
20230809,130600,274808619,408,408,408,408,30
|
|
20230809,130500,274796379,408,408,408,408,0
|
|
20230809,130400,274796379,408,408,408,408,0
|
|
20230809,130300,274796379,408,408,408,408,0
|
|
20230809,130200,274796379,408,408,408,408,40
|
|
20230809,130100,274780059,408,409,409,408,2053
|
|
20230809,130000,273942382,409,409,409,409,1
|
|
20230809,125900,273941973,408,408,408,408,2
|
|
20230809,125800,273941157,408,409,409,408,3204
|
|
20230809,125700,272633799,408,408,408,408,6000
|
|
20230809,125600,270185799,408,408,408,408,8
|
|
20230809,125500,270182535,408,408,408,408,13
|
|
20230809,125400,270177231,408,408,408,408,2555
|
|
20230809,125300,269134791,408,408,408,408,1000
|
|
20230809,125200,268726791,409,409,409,409,1
|
|
20230809,125100,268726382,409,409,409,409,0
|
|
20230809,125000,268726382,409,409,409,409,502
|
|
20230809,124900,268521064,409,409,409,409,0
|
|
20230809,124800,268521064,409,409,409,409,3000
|
|
20230809,124700,267294064,409,409,409,409,205
|
|
20230809,124600,267210219,410,410,410,410,3291
|
|
20230809,124500,265860909,410,410,410,410,1811
|
|
20230809,124400,265118399,410,410,410,410,100
|
|
20230809,124300,265077399,410,410,410,410,2
|
|
20230809,124200,265076579,410,410,410,410,862
|
|
20230809,124100,264723159,410,410,410,410,1
|
|
20230809,124000,264722749,410,410,410,410,2761
|
|
20230809,123900,263590739,410,410,410,410,1198
|
|
20230809,123800,263099559,410,410,410,410,200
|
|
20230809,123700,263017559,410,410,410,410,5841
|
|
20230809,123600,260622749,410,410,410,410,400
|
|
20230809,123500,260458749,410,410,410,410,5
|
|
20230809,123400,260456699,410,410,410,410,501
|
|
20230809,123300,260251289,410,410,411,410,5034
|
|
20230809,123200,258187343,410,411,412,410,6471
|
|
20230809,123100,255531171,412,413,413,411,2096
|
|
20230809,123000,254669576,413,410,413,410,5633
|
|
20230809,122900,252350030,410,410,410,409,33586
|
|
20230809,122800,238579800,409,409,410,409,2675
|
|
20230809,122700,237485721,410,409,410,409,30
|
|
20230809,122600,237473445,410,408,410,408,35110
|
|
20230809,122500,223124303,407,407,407,407,1619
|
|
20230809,122400,222465370,406,407,407,406,2608
|
|
20230809,122300,221406419,408,408,408,407,10
|
|
20230809,122200,221402341,408,408,408,408,0
|
|
20230809,122100,221402341,408,408,408,408,2
|
|
20230809,122000,221401525,408,407,408,407,1006
|
|
20230809,121900,220992077,407,406,407,406,196
|
|
20230809,121800,220912306,406,406,406,406,0
|
|
20230809,121700,220912306,406,406,406,406,2000
|
|
20230809,121600,220100306,406,406,406,406,0
|
|
20230809,121500,220100306,406,406,406,406,2000
|
|
20230809,121400,219288306,405,405,405,405,0
|
|
20230809,121300,219288306,405,405,405,405,0
|
|
20230809,121200,219288306,405,405,405,405,10
|
|
20230809,121100,219284256,405,405,405,405,1000
|
|
20230809,121000,218879256,405,405,405,405,10
|
|
20230809,120900,218875206,405,405,405,405,0
|
|
20230809,120800,218875206,405,405,405,405,300
|
|
20230809,120700,218753706,406,406,406,406,1896
|
|
20230809,120600,217983930,405,405,405,405,0
|
|
20230809,120500,217983930,405,405,405,405,7
|
|
20230809,120400,217981095,405,405,405,405,1001
|
|
20230809,120300,217575690,405,405,405,405,1087
|
|
20230809,120200,217135455,405,405,405,405,1913
|
|
20230809,120100,216360690,406,406,406,406,0
|
|
20230809,120000,216360690,406,406,406,406,0
|
|
20230809,115900,216360690,406,406,406,406,0
|
|
20230809,115800,216360690,406,406,406,406,200
|
|
20230809,115700,216279490,405,405,405,405,0
|
|
20230809,115600,216279490,405,405,405,405,0
|
|
20230809,115500,216279490,405,405,405,405,594
|
|
20230809,115400,216038920,406,406,406,406,4
|
|
20230809,115300,216037296,405,405,405,405,21
|
|
20230809,115200,216028791,405,405,405,405,1759
|
|
20230809,115100,215316396,406,406,406,406,8
|
|
20230809,115000,215313148,406,406,406,406,0
|
|
20230809,114900,215313148,406,406,406,406,0
|
|
20230809,114800,215313148,406,406,406,406,2356
|
|
20230809,114700,214356612,407,408,408,407,1836
|
|
20230809,114600,213609359,407,408,408,407,881
|
|
20230809,114500,213250561,408,408,408,408,598
|
|
20230809,114400,213006577,407,407,407,407,0
|
|
20230809,114300,213006577,407,407,407,407,7
|
|
20230809,114200,213003728,407,407,407,407,1
|
|
20230809,114100,213003321,407,407,407,407,0
|
|
20230809,114000,213003321,407,407,407,407,510
|
|
20230809,113900,212795751,407,408,408,407,1237
|
|
20230809,113800,212292172,409,409,409,409,0
|
|
20230809,113700,212292172,409,408,409,408,372
|
|
20230809,113600,212140292,407,407,407,407,3694
|
|
20230809,113500,210636834,407,406,407,406,5001
|
|
20230809,113400,208606427,406,406,406,406,467
|
|
20230809,113300,208416825,406,406,406,406,6004
|
|
20230809,113200,205979201,406,406,406,406,0
|
|
20230809,113100,205979201,406,406,406,406,0
|
|
20230809,113000,205979201,406,407,407,406,10034
|
|
20230809,112900,201904897,407,407,407,407,712
|
|
20230809,112800,201615113,407,407,407,407,591
|
|
20230809,112700,201374576,408,408,408,408,10500
|
|
20230809,112600,197090576,408,409,409,408,2409
|
|
20230809,112500,196107695,409,409,409,408,5640
|
|
20230809,112400,193806573,408,408,409,408,5256
|
|
20230809,112300,191662124,408,407,408,407,23057
|
|
20230809,112200,182269868,407,407,407,407,25650
|
|
20230809,112100,171830318,408,409,409,408,921
|
|
20230809,112000,171454549,409,407,409,407,11207
|
|
20230809,111900,166887055,407,407,407,407,0
|
|
20230809,111800,166887055,407,407,407,406,1033
|
|
20230809,111700,166467624,408,406,408,406,15666
|
|
20230809,111600,160101562,405,405,405,405,636
|
|
20230809,111500,159843982,404,402,404,402,1920
|
|
20230809,111400,159070542,402,403,403,402,24523
|
|
20230809,111300,149211706,403,405,405,403,36
|
|
20230809,111200,149197196,404,404,404,404,55
|
|
20230809,111100,149174976,404,404,404,404,128
|
|
20230809,111000,149123264,403,403,403,403,0
|
|
20230809,110900,149123264,403,403,403,403,1000
|
|
20230809,110800,148720264,404,404,404,404,1000
|
|
20230809,110700,148316264,404,404,404,404,11
|
|
20230809,110600,148311820,403,403,403,403,0
|
|
20230809,110500,148311820,403,403,403,403,1696
|
|
20230809,110400,147628332,403,402,403,402,203
|
|
20230809,110300,147546525,403,403,403,403,9105
|
|
20230809,110200,143877210,404,405,405,404,3933
|
|
20230809,110100,142288031,405,405,405,405,2042
|
|
20230809,110000,141461021,405,406,406,405,238
|
|
20230809,105900,141364590,406,406,406,406,20
|
|
20230809,105800,141356470,406,405,406,405,3246
|
|
20230809,105700,140041820,405,406,406,405,2005
|
|
20230809,105600,139227890,406,407,407,406,893
|
|
20230809,105500,138865331,406,406,406,406,1500
|
|
20230809,105400,138256331,407,407,407,405,22792
|
|
20230809,105300,128996641,406,406,406,406,6
|
|
20230809,105200,128994205,407,406,407,406,7313
|
|
20230809,105100,126023314,406,407,409,406,32062
|
|
20230809,105000,112953264,406,405,406,405,4536
|
|
20230809,104900,111112648,404,404,404,404,0
|
|
20230809,104800,111112648,404,405,405,404,11008
|
|
20230809,104700,106654531,404,404,404,404,10
|
|
20230809,104600,106650491,405,405,405,405,0
|
|
20230809,104500,106650491,405,403,405,403,3518
|
|
20230809,104400,105225737,405,404,405,404,72
|
|
20230809,104300,105196636,404,405,405,402,2555
|
|
20230809,104200,104165651,406,404,407,404,25007
|
|
20230809,104100,94002836,403,402,403,402,7973
|
|
20230809,104000,90796519,401,401,401,401,4420
|
|
20230809,103900,89024099,401,401,401,401,0
|
|
20230809,103800,89024099,401,401,401,401,270
|
|
20230809,103700,88915829,401,401,401,401,4368
|
|
20230809,103600,87164261,400,400,400,400,813
|
|
20230809,103500,86839061,400,400,400,400,0
|
|
20230809,103400,86839061,400,400,400,400,3111
|
|
20230809,103300,85594661,400,400,400,400,90
|
|
20230809,103200,85558661,400,400,400,400,2000
|
|
20230809,103100,84758661,400,400,400,400,1558
|
|
20230809,103000,84135461,398,399,399,398,820
|
|
20230809,102900,83808282,401,401,401,401,100
|
|
20230809,102800,83768182,401,401,401,401,0
|
|
20230809,102700,83768182,401,401,401,401,3700
|
|
20230809,102600,82284482,400,399,400,399,11193
|
|
20230809,102500,77808070,398,398,398,398,1501
|
|
20230809,102400,77210672,399,398,399,398,3800
|
|
20230809,102300,75695972,398,398,398,398,173
|
|
20230809,102200,75627118,399,399,399,399,824
|
|
20230809,102100,75298342,400,400,400,400,3
|
|
20230809,102000,75297142,399,399,399,399,1
|
|
20230809,101900,75296743,400,400,400,400,300
|
|
20230809,101800,75176743,400,400,400,400,2346
|
|
20230809,101700,74238343,399,398,399,398,4143
|
|
20230809,101600,72585396,398,398,398,398,209
|
|
20230809,101500,72502214,398,398,398,398,1402
|
|
20230809,101400,71944218,399,399,399,399,1
|
|
20230809,101300,71943819,399,399,399,399,15
|
|
20230809,101200,71937834,399,399,399,399,51
|
|
20230809,101100,71917485,399,399,399,399,1000
|
|
20230809,101000,71518485,399,399,399,399,8595
|
|
20230809,100900,68089080,398,396,398,396,4675
|
|
20230809,100800,66231751,396,396,396,396,2
|
|
20230809,100700,66230959,396,396,396,396,3000
|
|
20230809,100600,65042959,397,398,398,397,1033
|
|
20230809,100500,64632758,398,397,398,397,1247
|
|
20230809,100400,64136453,398,398,398,398,1301
|
|
20230809,100300,63618655,398,398,398,398,97
|
|
20230809,100200,63580049,395,398,398,395,6450
|
|
20230809,100100,61030949,398,398,398,398,0
|
|
20230809,100000,61030949,398,396,398,396,9
|
|
20230809,095900,61027369,396,397,397,396,1968
|
|
20230809,095800,60247224,398,398,398,398,1
|
|
20230809,095700,60246826,398,397,398,397,15128
|
|
20230809,095600,54231938,396,396,396,396,20
|
|
20230809,095500,54224018,396,396,396,396,540
|
|
20230809,095400,54010178,396,396,396,396,1974
|
|
20230809,095300,53228474,396,394,396,394,12281
|
|
20230809,095200,48387326,396,396,396,396,630
|
|
20230809,095100,48137846,396,396,396,396,1
|
|
20230809,095000,48137450,396,396,396,396,0
|
|
20230809,094900,48137450,396,395,396,395,1095
|
|
20230809,094800,47704831,397,397,397,397,1
|
|
20230809,094700,47704434,396,396,396,396,2000
|
|
20230809,094600,46912434,396,396,397,396,7940
|
|
20230809,094500,43768166,396,396,397,395,3591
|
|
20230809,094400,42346134,396,396,396,396,0
|
|
20230809,094300,42346134,396,396,396,396,0
|
|
20230809,094200,42346134,396,394,396,394,2
|
|
20230809,094100,42345344,394,394,394,394,0
|
|
20230809,094000,42345344,394,394,394,394,1399
|
|
20230809,093900,41794138,395,395,395,395,0
|
|
20230809,093800,41794138,395,395,395,395,3518
|
|
20230809,093700,40404528,394,395,395,394,2005
|
|
20230809,093600,39614553,395,395,395,395,217
|
|
20230809,093500,39528838,395,397,397,395,216
|
|
20230809,093400,39443206,396,398,398,396,31
|
|
20230809,093300,39430928,398,399,399,397,2989
|
|
20230809,093200,38239326,399,395,399,395,9721
|
|
20230809,093100,34375200,395,394,395,394,12643
|
|
20230809,093000,29391836,393,391,393,391,6
|
|
20230809,092900,29389488,391,391,391,391,2000
|
|
20230809,092800,28607488,391,391,391,391,9249
|
|
20230809,092700,24991129,391,393,393,391,2552
|
|
20230809,092600,23990923,391,393,393,391,139
|
|
20230809,092500,23936354,393,393,393,393,101
|
|
20230809,092400,23896661,393,392,393,392,2444
|
|
20230809,092300,22938509,394,394,394,394,500
|
|
20230809,092200,22741509,394,394,394,393,2925
|
|
20230809,092100,21591659,393,393,393,393,6559
|
|
20230809,092000,19013972,393,393,393,393,10
|
|
20230809,091900,19010042,393,393,393,392,15
|
|
20230809,091800,19004157,394,394,394,394,1839
|
|
20230809,091700,18279591,395,392,395,392,8566
|
|
20230809,091600,14915766,389,389,389,389,0
|
|
20230809,091500,14915766,389,392,392,389,8963
|
|
20230809,091400,11419755,392,392,392,392,1500
|
|
20230809,091300,10831755,392,392,392,392,500
|
|
20230809,091200,10635755,392,392,392,390,640
|
|
20230809,091100,10386091,390,390,390,390,588
|
|
20230809,091000,10156771,390,390,390,390,0
|
|
20230809,090900,10156771,390,390,390,390,1366
|
|
20230809,090800,9624031,390,390,390,390,0
|
|
20230809,090700,9624031,390,391,391,390,5345
|
|
20230809,090600,7534622,391,391,391,391,963
|
|
20230809,090500,7158089,391,391,391,391,31
|
|
20230809,090400,7145968,392,390,392,390,5536
|
|
20230809,090300,4985226,389,386,389,386,5656
|
|
20230809,090200,2790105,386,387,387,386,1021
|
|
20230809,090100,2395998,388,389,389,386,3179
|
|
20230809,090000,1166100,390,390,390,390,2690
|