620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191700,385130196,405,405,405,405,9443
|
|
20230829,191600,385130196,405,405,405,405,0
|
|
20230829,191500,385130196,405,405,405,405,0
|
|
20230829,191400,385130196,405,405,405,405,0
|
|
20230829,191300,385130196,405,405,405,405,0
|
|
20230829,191200,385130196,405,405,405,405,0
|
|
20230829,191100,385130196,405,405,405,405,0
|
|
20230829,191000,385130196,405,405,405,405,0
|
|
20230829,190900,385130196,405,405,405,405,0
|
|
20230829,190800,385130196,405,405,405,405,0
|
|
20230829,190700,385130196,405,405,405,405,0
|
|
20230829,190600,385130196,405,405,405,405,0
|
|
20230829,190500,385130196,405,405,405,405,0
|
|
20230829,190400,385130196,405,405,405,405,0
|
|
20230829,190300,385130196,405,405,405,405,0
|
|
20230829,190200,385130196,405,405,405,405,0
|
|
20230829,190100,385130196,405,405,405,405,0
|
|
20230829,190000,385130196,405,405,405,405,0
|
|
20230829,185900,385130196,405,405,405,405,0
|
|
20230829,185800,385130196,405,405,405,405,0
|
|
20230829,185700,385130196,405,405,405,405,0
|
|
20230829,185600,385130196,405,405,405,405,0
|
|
20230829,185500,385130196,405,405,405,405,0
|
|
20230829,185400,385130196,405,405,405,405,0
|
|
20230829,185300,385130196,405,405,405,405,0
|
|
20230829,185200,385130196,405,405,405,405,0
|
|
20230829,185100,385130196,405,405,405,405,0
|
|
20230829,185000,385130196,405,405,405,405,0
|
|
20230829,184900,385130196,405,405,405,405,0
|
|
20230829,184800,385130196,405,405,405,405,0
|
|
20230829,184700,385130196,405,405,405,405,9443
|
|
20230829,184600,385130196,405,405,405,405,0
|
|
20230829,184500,385130196,405,405,405,405,0
|
|
20230829,184400,385130196,405,405,405,405,0
|
|
20230829,184300,385130196,405,405,405,405,0
|
|
20230829,184200,385130196,405,405,405,405,0
|
|
20230829,184100,385130196,405,405,405,405,0
|
|
20230829,184000,385130196,405,405,405,405,0
|
|
20230829,183900,385130196,405,405,405,405,0
|
|
20230829,183800,385130196,405,405,405,405,0
|
|
20230829,183700,385130196,405,405,405,405,0
|
|
20230829,183600,385130196,405,405,405,405,0
|
|
20230829,183500,385130196,405,405,405,405,0
|
|
20230829,183400,385130196,405,405,405,405,0
|
|
20230829,183300,385130196,405,405,405,405,0
|
|
20230829,183200,385130196,405,405,405,405,0
|
|
20230829,183100,385130196,405,405,405,405,0
|
|
20230829,183000,385130196,405,405,405,405,0
|
|
20230829,182900,385130196,405,405,405,405,0
|
|
20230829,182800,385130196,405,405,405,405,0
|
|
20230829,182700,385130196,405,405,405,405,0
|
|
20230829,182600,385130196,405,405,405,405,0
|
|
20230829,182500,385130196,405,405,405,405,0
|
|
20230829,182400,385130196,405,405,405,405,0
|
|
20230829,182300,385130196,405,405,405,405,0
|
|
20230829,182200,385130196,405,405,405,405,0
|
|
20230829,182100,385130196,405,405,405,405,0
|
|
20230829,182000,385130196,405,405,405,405,0
|
|
20230829,181900,385130196,405,405,405,405,0
|
|
20230829,181800,385130196,405,405,405,405,0
|
|
20230829,181700,385130196,405,405,405,405,9443
|
|
20230829,181600,385130196,405,405,405,405,0
|
|
20230829,181500,385130196,405,405,405,405,0
|
|
20230829,181400,385130196,405,405,405,405,0
|
|
20230829,181300,385130196,405,405,405,405,0
|
|
20230829,181200,385130196,405,405,405,405,0
|
|
20230829,181100,385130196,405,405,405,405,0
|
|
20230829,181000,385130196,405,405,405,405,0
|
|
20230829,180900,385130196,405,405,405,405,0
|
|
20230829,180800,385130196,405,405,405,405,0
|
|
20230829,180700,385130196,405,405,405,405,0
|
|
20230829,180600,385130196,405,405,405,405,0
|
|
20230829,180500,385130196,405,405,405,405,0
|
|
20230829,180400,385130196,405,405,405,405,0
|
|
20230829,180300,385130196,405,405,405,405,0
|
|
20230829,180200,385130196,405,405,405,405,0
|
|
20230829,180100,385130196,405,405,405,405,0
|
|
20230829,180000,385130196,405,405,405,405,0
|
|
20230829,175900,385130196,405,405,405,405,0
|
|
20230829,175800,385130196,405,405,405,405,0
|
|
20230829,175700,385130196,405,405,405,405,0
|
|
20230829,175600,385130196,405,405,405,405,0
|
|
20230829,175500,385130196,405,405,405,405,0
|
|
20230829,175400,385130196,405,405,405,405,0
|
|
20230829,175300,385130196,405,405,405,405,0
|
|
20230829,175200,385130196,405,405,405,405,0
|
|
20230829,175100,385130196,405,405,405,405,0
|
|
20230829,175000,385130196,405,405,405,405,0
|
|
20230829,174900,385130196,405,405,405,405,0
|
|
20230829,174800,385130196,405,405,405,405,0
|
|
20230829,174700,385130196,405,405,405,405,9443
|
|
20230829,174600,385130196,405,405,405,405,0
|
|
20230829,174500,385130196,405,405,405,405,0
|
|
20230829,174400,385130196,405,405,405,405,0
|
|
20230829,174300,385130196,405,405,405,405,0
|
|
20230829,174200,385130196,405,405,405,405,0
|
|
20230829,174100,385130196,405,405,405,405,0
|
|
20230829,174000,385130196,405,405,405,405,0
|
|
20230829,173900,385130196,405,405,405,405,0
|
|
20230829,173800,385130196,405,405,405,405,0
|
|
20230829,173700,385130196,405,405,405,405,0
|
|
20230829,173600,385130196,405,405,405,405,0
|
|
20230829,173500,385130196,405,405,405,405,0
|
|
20230829,173400,385130196,405,405,405,405,0
|
|
20230829,173300,385130196,405,405,405,405,0
|
|
20230829,173200,385130196,405,405,405,405,0
|
|
20230829,173100,385130196,405,405,405,405,0
|
|
20230829,173000,385130196,405,405,405,405,0
|
|
20230829,172900,385130196,405,405,405,405,0
|
|
20230829,172800,385130196,405,405,405,405,0
|
|
20230829,172700,385130196,405,405,405,405,0
|
|
20230829,172600,385130196,405,405,405,405,0
|
|
20230829,172500,385130196,405,405,405,405,0
|
|
20230829,172400,385130196,405,405,405,405,0
|
|
20230829,172300,385130196,405,405,405,405,0
|
|
20230829,172200,385130196,405,405,405,405,0
|
|
20230829,172100,385130196,405,405,405,405,0
|
|
20230829,172000,385130196,405,405,405,405,0
|
|
20230829,171900,385130196,405,405,405,405,0
|
|
20230829,171800,385130196,405,405,405,405,0
|
|
20230829,171700,385130196,405,405,405,405,9443
|
|
20230829,171600,385130196,405,405,405,405,0
|
|
20230829,171500,385130196,405,405,405,405,0
|
|
20230829,171400,385130196,405,405,405,405,0
|
|
20230829,171300,385130196,405,405,405,405,0
|
|
20230829,171200,385130196,405,405,405,405,0
|
|
20230829,171100,385130196,405,405,405,405,0
|
|
20230829,171000,385130196,405,405,405,405,0
|
|
20230829,170900,385130196,405,405,405,405,0
|
|
20230829,170800,385130196,405,405,405,405,0
|
|
20230829,170700,385130196,405,405,405,405,0
|
|
20230829,170600,385130196,405,405,405,405,0
|
|
20230829,170500,385130196,405,405,405,405,0
|
|
20230829,170400,385130196,405,405,405,405,0
|
|
20230829,170300,385130196,405,405,405,405,0
|
|
20230829,170200,385130196,405,405,405,405,0
|
|
20230829,170100,385130196,405,405,405,405,0
|
|
20230829,170000,385130196,405,405,405,405,0
|
|
20230829,165900,385130196,405,405,405,405,0
|
|
20230829,165800,385130196,405,405,405,405,0
|
|
20230829,165700,385130196,405,405,405,405,0
|
|
20230829,165600,385130196,405,405,405,405,0
|
|
20230829,165500,385130196,405,405,405,405,0
|
|
20230829,165400,385130196,405,405,405,405,0
|
|
20230829,165300,385130196,405,405,405,405,0
|
|
20230829,165200,385130196,405,405,405,405,0
|
|
20230829,165100,385130196,405,405,405,405,0
|
|
20230829,165000,385130196,405,405,405,405,0
|
|
20230829,164900,385130196,405,405,405,405,0
|
|
20230829,164800,385130196,405,405,405,405,0
|
|
20230829,164700,385130196,405,405,405,405,9443
|
|
20230829,164600,385130196,405,405,405,405,0
|
|
20230829,164500,385130196,405,405,405,405,0
|
|
20230829,164400,385130196,405,405,405,405,0
|
|
20230829,164300,385130196,405,405,405,405,0
|
|
20230829,164200,385130196,405,405,405,405,0
|
|
20230829,164100,385130196,405,405,405,405,0
|
|
20230829,164000,385130196,405,405,405,405,0
|
|
20230829,163900,385130196,405,405,405,405,0
|
|
20230829,163800,385130196,405,405,405,405,0
|
|
20230829,163700,385130196,405,405,405,405,0
|
|
20230829,163600,385130196,405,405,405,405,0
|
|
20230829,163500,385130196,405,405,405,405,0
|
|
20230829,163400,385130196,405,405,405,405,0
|
|
20230829,163300,385130196,405,405,405,405,0
|
|
20230829,163200,385130196,405,405,405,405,0
|
|
20230829,163100,385130196,405,405,405,405,0
|
|
20230829,163000,385130196,405,405,405,405,0
|
|
20230829,162900,385130196,405,405,405,405,0
|
|
20230829,162800,385130196,405,405,405,405,0
|
|
20230829,162700,385130196,405,405,405,405,0
|
|
20230829,162600,385130196,405,405,405,405,0
|
|
20230829,162500,385130196,405,405,405,405,0
|
|
20230829,162400,385130196,405,405,405,405,0
|
|
20230829,162300,385130196,405,405,405,405,0
|
|
20230829,162200,385130196,405,405,405,405,0
|
|
20230829,162100,385130196,405,405,405,405,0
|
|
20230829,162000,385130196,405,405,405,405,0
|
|
20230829,161900,385130196,405,405,405,405,0
|
|
20230829,161800,385130196,405,405,405,405,0
|
|
20230829,161700,385130196,405,405,405,405,9443
|
|
20230829,161600,385130196,405,405,405,405,0
|
|
20230829,161500,385130196,405,405,405,405,0
|
|
20230829,161400,385130196,405,405,405,405,0
|
|
20230829,161300,385130196,405,405,405,405,0
|
|
20230829,161200,385130196,405,405,405,405,0
|
|
20230829,161100,385130196,405,405,405,405,0
|
|
20230829,161000,385130196,405,405,405,405,0
|
|
20230829,160900,385130196,405,405,405,405,0
|
|
20230829,160800,385130196,405,405,405,405,0
|
|
20230829,160700,385130196,405,405,405,405,0
|
|
20230829,160600,385130196,405,405,405,405,0
|
|
20230829,160500,385130196,405,405,405,405,0
|
|
20230829,160400,385130196,405,405,405,405,0
|
|
20230829,160300,385130196,405,405,405,405,0
|
|
20230829,160200,385130196,405,405,405,405,0
|
|
20230829,160100,385130196,405,405,405,405,0
|
|
20230829,160000,385130196,405,405,405,405,0
|
|
20230829,155900,385130196,405,405,405,405,0
|
|
20230829,155800,385130196,405,405,405,405,0
|
|
20230829,155700,385130196,405,405,405,405,0
|
|
20230829,155600,385130196,405,405,405,405,0
|
|
20230829,155500,385130196,405,405,405,405,0
|
|
20230829,155400,385130196,405,405,405,405,0
|
|
20230829,155300,385130196,405,405,405,405,0
|
|
20230829,155200,385130196,405,405,405,405,0
|
|
20230829,155100,385130196,405,405,405,405,0
|
|
20230829,155000,385130196,405,405,405,405,0
|
|
20230829,154900,385130196,405,405,405,405,0
|
|
20230829,154800,385130196,405,405,405,405,0
|
|
20230829,154700,385130196,405,405,405,405,9443
|
|
20230829,154600,385130196,405,405,405,405,0
|
|
20230829,154500,385130196,405,405,405,405,0
|
|
20230829,154400,385130196,405,405,405,405,0
|
|
20230829,154300,385130196,405,405,405,405,0
|
|
20230829,154200,385130196,405,405,405,405,0
|
|
20230829,154100,385130196,405,405,405,405,0
|
|
20230829,154000,385130196,405,405,405,405,0
|
|
20230829,153900,385130196,405,405,405,405,0
|
|
20230829,153800,385130196,405,405,405,405,0
|
|
20230829,153700,385130196,405,405,405,405,0
|
|
20230829,153600,385130196,405,405,405,405,0
|
|
20230829,153500,385130196,405,405,405,405,0
|
|
20230829,153400,385130196,405,405,405,405,0
|
|
20230829,153300,385130196,405,405,405,405,0
|
|
20230829,153200,385130196,405,405,405,405,0
|
|
20230829,153100,385130196,405,405,405,405,0
|
|
20230829,153000,385130196,405,405,405,405,9443
|
|
20230829,152900,381305781,404,404,404,404,0
|
|
20230829,152800,381305781,404,404,404,404,0
|
|
20230829,152700,381305781,404,404,404,404,0
|
|
20230829,152600,381305781,404,404,404,404,0
|
|
20230829,152500,381305781,404,404,404,404,0
|
|
20230829,152400,381305781,404,404,404,404,0
|
|
20230829,152300,381305781,404,404,404,404,0
|
|
20230829,152200,381305781,404,404,404,404,0
|
|
20230829,152100,381305781,404,404,404,404,0
|
|
20230829,152000,381305781,404,404,404,404,0
|
|
20230829,151900,381305781,404,404,404,404,0
|
|
20230829,151800,381305781,404,406,406,404,30
|
|
20230829,151700,381293635,406,406,406,404,5028
|
|
20230829,151600,379260329,406,406,406,406,3466
|
|
20230829,151500,377853133,406,406,406,406,5
|
|
20230829,151400,377851103,406,406,406,406,16406
|
|
20230829,151300,371190267,406,406,406,406,610
|
|
20230829,151200,370942607,405,405,405,405,50
|
|
20230829,151100,370922357,405,405,405,405,0
|
|
20230829,151000,370922357,405,405,405,405,67
|
|
20230829,150900,370895222,405,405,405,405,510
|
|
20230829,150800,370688672,405,405,405,405,500
|
|
20230829,150700,370486172,406,405,406,405,78
|
|
20230829,150600,370454509,405,406,406,405,1102
|
|
20230829,150500,370007179,407,407,407,407,20
|
|
20230829,150400,369999039,407,407,407,405,4094
|
|
20230829,150300,368340248,407,407,407,407,0
|
|
20230829,150200,368340248,407,407,407,407,0
|
|
20230829,150100,368340248,407,407,407,407,492
|
|
20230829,150000,368140004,408,408,408,408,2000
|
|
20230829,145900,367324004,407,407,407,407,841
|
|
20230829,145800,366981717,407,408,408,407,39
|
|
20230829,145700,366965809,408,408,408,408,13
|
|
20230829,145600,366960505,407,407,407,407,636
|
|
20230829,145500,366701653,407,407,407,407,0
|
|
20230829,145400,366701653,407,407,407,407,1
|
|
20230829,145300,366701246,406,406,406,406,5
|
|
20230829,145200,366699216,406,406,406,406,0
|
|
20230829,145100,366699216,406,406,406,406,0
|
|
20230829,145000,366699216,406,406,406,406,0
|
|
20230829,144900,366699216,406,406,406,406,0
|
|
20230829,144800,366699216,406,406,406,406,300
|
|
20230829,144700,366577416,407,407,407,407,0
|
|
20230829,144600,366577416,407,407,407,407,0
|
|
20230829,144500,366577416,407,407,407,407,13
|
|
20230829,144400,366572125,407,407,407,407,529
|
|
20230829,144300,366356822,407,407,407,407,0
|
|
20230829,144200,366356822,407,407,407,407,0
|
|
20230829,144100,366356822,407,407,407,407,2060
|
|
20230829,144000,365518402,407,407,407,407,0
|
|
20230829,143900,365518402,407,407,407,407,236
|
|
20230829,143800,365422350,407,407,407,407,1
|
|
20230829,143700,365421943,405,406,406,405,19
|
|
20230829,143600,365414245,405,405,405,405,0
|
|
20230829,143500,365414245,405,405,405,405,0
|
|
20230829,143400,365414245,405,405,405,405,0
|
|
20230829,143300,365414245,405,405,405,405,0
|
|
20230829,143200,365414245,405,405,405,405,236
|
|
20230829,143100,365318665,405,405,406,405,13884
|
|
20230829,143000,359694724,406,405,406,405,1915
|
|
20230829,142900,358919139,406,406,406,406,10
|
|
20230829,142800,358915079,406,406,406,406,10
|
|
20230829,142700,358911019,406,406,406,406,1683
|
|
20230829,142600,358227721,407,407,407,407,0
|
|
20230829,142500,358227721,407,407,407,407,241
|
|
20230829,142400,358129634,407,407,407,407,0
|
|
20230829,142300,358129634,407,407,407,407,0
|
|
20230829,142200,358129634,407,407,407,407,108
|
|
20230829,142100,358085678,407,407,407,407,0
|
|
20230829,142000,358085678,407,407,407,407,0
|
|
20230829,141900,358085678,407,407,407,407,5000
|
|
20230829,141800,356050678,407,407,407,407,4
|
|
20230829,141700,356049050,407,407,407,407,0
|
|
20230829,141600,356049050,407,407,407,407,163
|
|
20230829,141500,355982709,407,407,407,407,6
|
|
20230829,141400,355980267,408,408,408,408,11
|
|
20230829,141300,355975779,408,408,408,408,0
|
|
20230829,141200,355975779,408,408,408,408,5
|
|
20230829,141100,355973739,408,408,408,408,1
|
|
20230829,141000,355973331,407,407,407,407,0
|
|
20230829,140900,355973331,407,407,407,407,0
|
|
20230829,140800,355973331,407,406,407,406,7280
|
|
20230829,140700,353017351,405,406,406,405,12
|
|
20230829,140600,353012489,406,406,406,406,0
|
|
20230829,140500,353012489,406,406,406,406,347
|
|
20230829,140400,352871607,406,406,406,406,0
|
|
20230829,140300,352871607,406,406,406,406,8000
|
|
20230829,140200,349623607,407,407,407,407,2
|
|
20230829,140100,349622793,408,408,408,408,0
|
|
20230829,140000,349622793,408,408,408,408,314
|
|
20230829,135900,349494681,408,408,408,408,1
|
|
20230829,135800,349494273,408,406,408,406,11695
|
|
20230829,135700,344725894,406,406,406,406,1436
|
|
20230829,135600,344142878,406,406,406,406,1
|
|
20230829,135500,344142472,406,406,406,406,41
|
|
20230829,135400,344125826,407,407,407,407,1436
|
|
20230829,135300,343541374,407,407,407,407,500
|
|
20230829,135200,343337874,407,407,407,407,0
|
|
20230829,135100,343337874,407,407,407,407,400
|
|
20230829,135000,343175074,407,406,407,406,252
|
|
20230829,134900,343072747,406,406,406,406,163
|
|
20230829,134800,343006569,405,406,406,405,410
|
|
20230829,134700,342840509,405,405,405,405,114
|
|
20230829,134600,342794339,406,406,406,406,0
|
|
20230829,134500,342794339,406,406,406,406,2
|
|
20230829,134400,342793527,405,405,405,405,12504
|
|
20230829,134300,337729407,405,404,405,404,6
|
|
20230829,134200,337726982,403,403,403,403,0
|
|
20230829,134100,337726982,403,404,404,403,10
|
|
20230829,134000,337722950,404,404,404,404,0
|
|
20230829,133900,337722950,404,404,404,404,7441
|
|
20230829,133800,334716786,404,404,404,404,111
|
|
20230829,133700,334671942,404,404,404,404,3687
|
|
20230829,133600,333182394,404,404,404,404,1621
|
|
20230829,133500,332527510,404,404,404,404,0
|
|
20230829,133400,332527510,404,404,404,404,0
|
|
20230829,133300,332527510,404,404,404,404,0
|
|
20230829,133200,332527510,404,404,404,404,0
|
|
20230829,133100,332527510,404,406,406,404,2410
|
|
20230829,133000,331551704,407,407,407,407,0
|
|
20230829,132900,331551704,407,405,407,405,10
|
|
20230829,132800,331547642,406,406,406,406,0
|
|
20230829,132700,331547642,406,406,406,406,0
|
|
20230829,132600,331547642,406,406,406,406,10
|
|
20230829,132500,331543582,406,406,406,406,0
|
|
20230829,132400,331543582,406,406,406,406,7462
|
|
20230829,132300,328514010,407,407,407,407,0
|
|
20230829,132200,328514010,407,407,407,407,0
|
|
20230829,132100,328514010,407,407,407,407,0
|
|
20230829,132000,328514010,407,407,407,407,9
|
|
20230829,131900,328510347,407,407,407,407,184
|
|
20230829,131800,328435459,406,407,407,406,528
|
|
20230829,131700,328220691,407,407,407,407,5
|
|
20230829,131600,328218656,407,407,407,407,10
|
|
20230829,131500,328214586,406,407,407,406,1086
|
|
20230829,131400,327773176,407,407,407,407,506
|
|
20230829,131300,327567234,407,407,407,407,3326
|
|
20230829,131200,326213552,406,406,406,406,10
|
|
20230829,131100,326209492,407,407,407,407,5
|
|
20230829,131000,326207457,407,407,407,407,2
|
|
20230829,130900,326206643,407,407,407,407,131
|
|
20230829,130800,326153326,408,404,408,404,18377
|
|
20230829,130700,318703274,403,403,403,403,0
|
|
20230829,130600,318703274,403,403,403,403,1
|
|
20230829,130500,318702871,403,403,403,403,0
|
|
20230829,130400,318702871,403,403,403,403,400
|
|
20230829,130300,318541671,403,403,403,403,0
|
|
20230829,130200,318541671,403,403,403,403,10
|
|
20230829,130100,318537641,404,404,404,404,0
|
|
20230829,130000,318537641,404,403,404,403,7
|
|
20230829,125900,318534816,403,403,403,403,0
|
|
20230829,125800,318534816,403,403,403,403,48
|
|
20230829,125700,318515472,403,403,403,403,0
|
|
20230829,125600,318515472,403,403,403,403,0
|
|
20230829,125500,318515472,403,403,403,403,0
|
|
20230829,125400,318515472,403,403,403,403,722
|
|
20230829,125300,318224506,403,403,403,403,0
|
|
20230829,125200,318224506,403,403,403,403,0
|
|
20230829,125100,318224506,403,403,403,403,7
|
|
20230829,125000,318221685,403,403,403,403,0
|
|
20230829,124900,318221685,403,403,403,403,0
|
|
20230829,124800,318221685,403,403,403,403,0
|
|
20230829,124700,318221685,403,403,403,403,20
|
|
20230829,124600,318213625,403,403,403,403,20
|
|
20230829,124500,318205565,403,404,405,403,20773
|
|
20230829,124400,309813569,403,403,403,403,0
|
|
20230829,124300,309813569,403,403,403,403,9151
|
|
20230829,124200,306125716,404,404,404,404,0
|
|
20230829,124100,306125716,404,404,404,402,3215
|
|
20230829,124000,304828738,404,404,404,404,200
|
|
20230829,123900,304747938,404,404,404,404,0
|
|
20230829,123800,304747938,404,404,404,404,8000
|
|
20230829,123700,301515938,404,405,405,404,10900
|
|
20230829,123600,297111477,408,405,408,405,3477
|
|
20230829,123500,295703288,405,405,405,405,22062
|
|
20230829,123400,286768178,406,406,406,406,301
|
|
20230829,123300,286645972,405,405,405,405,0
|
|
20230829,123200,286645972,405,405,405,405,20
|
|
20230829,123100,286637872,405,405,405,405,571
|
|
20230829,123000,286406617,405,405,405,405,0
|
|
20230829,122900,286406617,405,407,407,405,4000
|
|
20230829,122800,284785992,407,407,407,407,7760
|
|
20230829,122700,281627672,407,407,407,407,0
|
|
20230829,122600,281627672,407,407,407,407,1
|
|
20230829,122500,281627265,406,406,406,406,0
|
|
20230829,122400,281627265,406,406,406,406,0
|
|
20230829,122300,281627265,406,406,406,406,0
|
|
20230829,122200,281627265,406,406,406,406,1854
|
|
20230829,122100,280874541,407,407,407,407,351
|
|
20230829,122000,280731684,407,407,407,407,2435
|
|
20230829,121900,279740639,406,406,406,406,401
|
|
20230829,121800,279577833,407,407,407,407,0
|
|
20230829,121700,279577833,407,405,407,404,14536
|
|
20230829,121600,273684388,406,406,406,406,5
|
|
20230829,121500,273682358,406,406,406,406,0
|
|
20230829,121400,273682358,406,406,406,406,0
|
|
20230829,121300,273682358,406,406,406,406,37
|
|
20230829,121200,273667336,405,405,405,405,918
|
|
20230829,121100,273295546,406,406,406,406,1
|
|
20230829,121000,273295140,405,405,405,405,584
|
|
20230829,120900,273058620,406,406,406,406,0
|
|
20230829,120800,273058620,406,406,406,406,204
|
|
20230829,120700,272975796,405,405,405,405,1000
|
|
20230829,120600,272570796,405,405,405,405,759
|
|
20230829,120500,272263401,405,405,405,405,64
|
|
20230829,120400,272237481,405,404,405,404,2034
|
|
20230829,120300,271413713,404,404,404,404,0
|
|
20230829,120200,271413713,404,404,404,404,0
|
|
20230829,120100,271413713,404,404,404,404,0
|
|
20230829,120000,271413713,404,404,404,404,0
|
|
20230829,115900,271413713,404,404,404,404,633
|
|
20230829,115800,271157981,404,404,404,404,0
|
|
20230829,115700,271157981,404,404,404,404,1000
|
|
20230829,115600,270753981,405,405,405,405,2
|
|
20230829,115500,270753171,405,405,405,405,0
|
|
20230829,115400,270753171,405,405,405,405,1370
|
|
20230829,115300,270198321,405,405,405,405,1
|
|
20230829,115200,270197916,405,405,405,405,1
|
|
20230829,115100,270197511,406,406,406,406,0
|
|
20230829,115000,270197511,406,406,406,406,246
|
|
20230829,114900,270097635,405,405,405,405,151
|
|
20230829,114800,270036480,405,404,405,404,2508
|
|
20230829,114700,269020746,404,404,404,404,161
|
|
20230829,114600,268955702,405,405,405,405,0
|
|
20230829,114500,268955702,405,405,406,405,2231
|
|
20230829,114400,268052143,405,405,405,405,773
|
|
20230829,114300,267739078,404,404,404,404,3
|
|
20230829,114200,267737866,404,404,404,404,0
|
|
20230829,114100,267737866,404,404,404,404,500
|
|
20230829,114000,267535866,405,405,405,405,1000
|
|
20230829,113900,267130866,404,404,404,404,0
|
|
20230829,113800,267130866,404,404,404,404,0
|
|
20230829,113700,267130866,404,404,404,404,300
|
|
20230829,113600,267009666,405,405,405,405,1
|
|
20230829,113500,267009261,404,405,405,404,156
|
|
20230829,113400,266946149,405,405,405,405,1
|
|
20230829,113300,266945744,403,403,403,403,0
|
|
20230829,113200,266945744,403,405,405,403,600
|
|
20230829,113100,266703344,404,403,404,403,9741
|
|
20230829,113000,262774904,402,402,402,402,565
|
|
20230829,112900,262547774,402,402,402,402,0
|
|
20230829,112800,262547774,402,402,402,402,0
|
|
20230829,112700,262547774,402,402,402,402,200
|
|
20230829,112600,262467374,402,402,402,402,130
|
|
20230829,112500,262415114,402,402,402,402,2
|
|
20230829,112400,262414310,403,403,403,403,0
|
|
20230829,112300,262414310,403,403,403,403,2850
|
|
20230829,112200,261265760,403,403,403,403,50
|
|
20230829,112100,261245610,403,403,403,403,0
|
|
20230829,112000,261245610,403,403,403,403,4196
|
|
20230829,111900,259554622,404,404,404,404,342
|
|
20230829,111800,259416454,404,404,404,404,0
|
|
20230829,111700,259416454,404,405,405,404,11706
|
|
20230829,111600,254677278,405,406,406,405,6993
|
|
20230829,111500,251844450,406,405,407,405,7727
|
|
20230829,111400,248707441,405,405,405,405,99
|
|
20230829,111300,248667346,405,405,405,405,5765
|
|
20230829,111200,246332521,404,404,404,404,817
|
|
20230829,111100,246002453,403,403,403,403,0
|
|
20230829,111000,246002453,403,403,405,403,6074
|
|
20230829,110900,243551896,402,404,404,402,5792
|
|
20230829,110800,241222979,404,404,404,404,105
|
|
20230829,110700,241180559,404,404,404,404,0
|
|
20230829,110600,241180559,404,404,404,404,0
|
|
20230829,110500,241180559,404,404,404,404,551
|
|
20230829,110400,240957955,405,405,405,405,0
|
|
20230829,110300,240957955,405,404,405,404,1407
|
|
20230829,110200,240389327,404,404,405,404,5442
|
|
20230829,110100,238187267,403,403,403,403,9240
|
|
20230829,110000,234463547,404,404,404,404,2081
|
|
20230829,105900,233622823,404,404,404,404,0
|
|
20230829,105800,233622823,404,405,405,404,505
|
|
20230829,105700,233418299,405,405,405,405,0
|
|
20230829,105600,233418299,405,405,405,405,459
|
|
20230829,105500,233232404,406,405,406,405,584
|
|
20230829,105400,232995864,406,406,406,406,54
|
|
20230829,105300,232973940,406,404,406,404,6687
|
|
20230829,105200,230265654,404,405,405,404,2456
|
|
20230829,105100,229270975,405,405,405,405,2726
|
|
20230829,105000,228166945,406,405,406,405,372
|
|
20230829,104900,228016275,406,407,408,406,6994
|
|
20230829,104800,225170090,407,407,407,407,150
|
|
20230829,104700,225109040,407,409,409,407,918
|
|
20230829,104600,224734814,409,409,409,409,6
|
|
20230829,104500,224732360,408,407,408,406,14888
|
|
20230829,104400,218682555,406,407,407,406,13593
|
|
20230829,104300,213163640,407,410,410,407,121383
|
|
20230829,104200,163404989,411,411,412,411,6478
|
|
20230829,104100,160742529,412,411,412,411,1528
|
|
20230829,104000,160113513,411,411,411,410,1530
|
|
20230829,103900,159484703,411,411,411,411,2609
|
|
20230829,103800,158412404,411,411,411,411,402
|
|
20230829,103700,158247182,413,411,413,411,1239
|
|
20230829,103600,157737298,411,411,411,411,5483
|
|
20230829,103500,155483785,411,413,415,411,4245
|
|
20230829,103400,153737684,413,413,414,413,56
|
|
20230829,103300,153714529,413,413,413,413,1780
|
|
20230829,103200,152979389,413,413,416,413,13946
|
|
20230829,103100,147199784,413,412,413,410,13426
|
|
20230829,103000,141682780,413,413,413,412,5724
|
|
20230829,102900,139322772,413,415,415,412,2796
|
|
20230829,102800,138168619,415,414,415,412,3357
|
|
20230829,102700,136780715,414,414,415,412,885
|
|
20230829,102600,136415285,412,416,417,412,17576
|
|
20230829,102500,129124706,417,417,420,416,33001
|
|
20230829,102400,115332836,415,416,420,414,20385
|
|
20230829,102300,106828492,418,409,420,409,50291
|
|
20230829,102200,85991439,408,408,409,406,7671
|
|
20230829,102100,82859932,408,408,409,408,12252
|
|
20230829,102000,77850610,407,406,408,405,8968
|
|
20230829,101900,74202383,406,404,407,404,7095
|
|
20230829,101800,71326869,404,402,406,402,35276
|
|
20230829,101700,57079151,402,400,402,400,6235
|
|
20230829,101600,54580408,401,401,401,401,135
|
|
20230829,101500,54526273,401,400,401,400,5356
|
|
20230829,101400,52383823,400,400,400,400,5618
|
|
20230829,101300,50136623,399,398,399,398,15661
|
|
20230829,101200,43894942,397,397,397,397,3601
|
|
20230829,101100,42465345,397,397,397,397,127
|
|
20230829,101000,42414926,397,397,397,397,94
|
|
20230829,100900,42377608,396,396,396,396,0
|
|
20230829,100800,42377608,396,396,396,396,0
|
|
20230829,100700,42377608,396,396,397,396,4423
|
|
20230829,100600,40626096,395,395,395,395,8
|
|
20230829,100500,40622936,395,396,396,395,72
|
|
20230829,100400,40594494,396,396,396,396,0
|
|
20230829,100300,40594494,396,396,396,396,4268
|
|
20230829,100200,38904366,395,395,395,395,1001
|
|
20230829,100100,38508971,395,395,395,395,5
|
|
20230829,100000,38506996,396,395,396,395,504
|
|
20230829,095900,38307914,396,395,396,395,403
|
|
20230829,095800,38148727,395,395,395,395,0
|
|
20230829,095700,38148727,395,395,395,395,737
|
|
20230829,095600,37857612,396,395,396,395,1519
|
|
20230829,095500,37257599,396,396,397,396,3939
|
|
20230829,095400,35697753,396,396,396,396,0
|
|
20230829,095300,35697753,396,396,396,396,0
|
|
20230829,095200,35697753,396,396,396,395,5
|
|
20230829,095100,35695774,395,395,395,395,3000
|
|
20230829,095000,34510774,395,395,395,395,168
|
|
20230829,094900,34444414,395,396,396,395,2000
|
|
20230829,094800,33653531,396,396,396,396,501
|
|
20230829,094700,33455135,396,396,396,396,0
|
|
20230829,094600,33455135,396,396,396,396,3575
|
|
20230829,094500,32039435,396,396,396,396,2
|
|
20230829,094400,32038643,396,397,397,396,928
|
|
20230829,094300,31670805,396,395,396,395,7446
|
|
20230829,094200,28722380,395,395,395,395,10
|
|
20230829,094100,28718430,395,393,395,393,8847
|
|
20230829,094000,25227910,393,393,393,393,0
|
|
20230829,093900,25227910,393,393,393,393,6
|
|
20230829,093800,25225552,393,394,394,393,16
|
|
20230829,093700,25219256,393,394,394,393,105
|
|
20230829,093600,25177988,392,393,393,392,8
|
|
20230829,093500,25174846,394,392,394,392,7609
|
|
20230829,093400,22182044,392,392,392,391,1208
|
|
20230829,093300,21709508,392,393,393,392,262
|
|
20230829,093200,21606545,393,393,393,393,28
|
|
20230829,093100,21595541,392,393,393,392,71
|
|
20230829,093000,21567668,392,392,392,392,0
|
|
20230829,092900,21567668,392,392,392,392,3
|
|
20230829,092800,21566492,392,393,393,392,4265
|
|
20230829,092700,19894609,393,393,393,393,167
|
|
20230829,092600,19828978,393,393,393,393,118
|
|
20230829,092500,19782604,393,393,393,393,5485
|
|
20230829,092400,17626999,394,392,394,392,10795
|
|
20230829,092300,13389598,391,391,391,391,0
|
|
20230829,092200,13389598,391,391,391,391,1
|
|
20230829,092100,13389207,392,392,392,392,540
|
|
20230829,092000,13177527,392,392,392,392,157
|
|
20230829,091900,13115983,391,392,392,391,1871
|
|
20230829,091800,12383781,392,392,392,392,1500
|
|
20230829,091700,11795781,393,393,395,393,1767
|
|
20230829,091600,11100233,393,392,393,392,9578
|
|
20230829,091500,7343985,392,392,392,391,2994
|
|
20230829,091400,6170339,391,391,392,391,143
|
|
20230829,091300,6114295,390,390,390,390,0
|
|
20230829,091200,6114295,390,390,390,390,1
|
|
20230829,091100,6113905,389,389,392,389,10904
|
|
20230829,091000,1858257,387,388,388,387,742
|
|
20230829,090900,1570715,387,387,387,387,304
|
|
20230829,090800,1453067,387,387,387,387,29
|
|
20230829,090700,1441844,387,387,387,387,530
|
|
20230829,090600,1236734,386,386,386,386,0
|
|
20230829,090500,1236734,386,386,386,386,789
|
|
20230829,090400,932180,388,387,388,387,101
|
|
20230829,090300,893092,387,387,387,387,220
|
|
20230829,090200,807952,389,389,389,389,46
|
|
20230829,090100,790058,389,387,389,387,11
|
|
20230829,090000,785785,385,385,385,385,2041
|