617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191400,138924859,391,391,391,391,1200
|
|
20230904,191300,138924859,391,391,391,391,0
|
|
20230904,191200,138924859,391,391,391,391,0
|
|
20230904,191100,138924859,391,391,391,391,0
|
|
20230904,191000,138924859,391,391,391,391,0
|
|
20230904,190900,138924859,391,391,391,391,0
|
|
20230904,190800,138924859,391,391,391,391,0
|
|
20230904,190700,138924859,391,391,391,391,0
|
|
20230904,190600,138924859,391,391,391,391,0
|
|
20230904,190500,138924859,391,391,391,391,0
|
|
20230904,190400,138924859,391,391,391,391,0
|
|
20230904,190300,138924859,391,391,391,391,0
|
|
20230904,190200,138924859,391,391,391,391,0
|
|
20230904,190100,138924859,391,391,391,391,0
|
|
20230904,190000,138924859,391,391,391,391,0
|
|
20230904,185900,138924859,391,391,391,391,0
|
|
20230904,185800,138924859,391,391,391,391,0
|
|
20230904,185700,138924859,391,391,391,391,0
|
|
20230904,185600,138924859,391,391,391,391,0
|
|
20230904,185500,138924859,391,391,391,391,0
|
|
20230904,185400,138924859,391,391,391,391,0
|
|
20230904,185300,138924859,391,391,391,391,0
|
|
20230904,185200,138924859,391,391,391,391,0
|
|
20230904,185100,138924859,391,391,391,391,0
|
|
20230904,185000,138924859,391,391,391,391,0
|
|
20230904,184900,138924859,391,391,391,391,0
|
|
20230904,184800,138924859,391,391,391,391,0
|
|
20230904,184700,138924859,391,391,391,391,0
|
|
20230904,184600,138924859,391,391,391,391,0
|
|
20230904,184500,138924859,391,391,391,391,0
|
|
20230904,184400,138924859,391,391,391,391,1200
|
|
20230904,184300,138924859,391,391,391,391,0
|
|
20230904,184200,138924859,391,391,391,391,0
|
|
20230904,184100,138924859,391,391,391,391,0
|
|
20230904,184000,138924859,391,391,391,391,0
|
|
20230904,183900,138924859,391,391,391,391,0
|
|
20230904,183800,138924859,391,391,391,391,0
|
|
20230904,183700,138924859,391,391,391,391,0
|
|
20230904,183600,138924859,391,391,391,391,0
|
|
20230904,183500,138924859,391,391,391,391,0
|
|
20230904,183400,138924859,391,391,391,391,0
|
|
20230904,183300,138924859,391,391,391,391,0
|
|
20230904,183200,138924859,391,391,391,391,0
|
|
20230904,183100,138924859,391,391,391,391,0
|
|
20230904,183000,138924859,391,391,391,391,0
|
|
20230904,182900,138924859,391,391,391,391,0
|
|
20230904,182800,138924859,391,391,391,391,0
|
|
20230904,182700,138924859,391,391,391,391,0
|
|
20230904,182600,138924859,391,391,391,391,0
|
|
20230904,182500,138924859,391,391,391,391,0
|
|
20230904,182400,138924859,391,391,391,391,0
|
|
20230904,182300,138924859,391,391,391,391,0
|
|
20230904,182200,138924859,391,391,391,391,0
|
|
20230904,182100,138924859,391,391,391,391,0
|
|
20230904,182000,138924859,391,391,391,391,0
|
|
20230904,181900,138924859,391,391,391,391,0
|
|
20230904,181800,138924859,391,391,391,391,0
|
|
20230904,181700,138924859,391,391,391,391,0
|
|
20230904,181600,138924859,391,391,391,391,0
|
|
20230904,181500,138924859,391,391,391,391,0
|
|
20230904,181400,138924859,391,391,391,391,1200
|
|
20230904,181300,138924859,391,391,391,391,0
|
|
20230904,181200,138924859,391,391,391,391,0
|
|
20230904,181100,138924859,391,391,391,391,0
|
|
20230904,181000,138924859,391,391,391,391,0
|
|
20230904,180900,138924859,391,391,391,391,0
|
|
20230904,180800,138924859,391,391,391,391,0
|
|
20230904,180700,138924859,391,391,391,391,0
|
|
20230904,180600,138924859,391,391,391,391,0
|
|
20230904,180500,138924859,391,391,391,391,0
|
|
20230904,180400,138924859,391,391,391,391,0
|
|
20230904,180300,138924859,391,391,391,391,0
|
|
20230904,180200,138924859,391,391,391,391,0
|
|
20230904,180100,138924859,391,391,391,391,0
|
|
20230904,180000,138924859,391,391,391,391,0
|
|
20230904,175900,138924859,391,391,391,391,0
|
|
20230904,175800,138924859,391,391,391,391,0
|
|
20230904,175700,138924859,391,391,391,391,0
|
|
20230904,175600,138924859,391,391,391,391,0
|
|
20230904,175500,138924859,391,391,391,391,0
|
|
20230904,175400,138924859,391,391,391,391,0
|
|
20230904,175300,138924859,391,391,391,391,0
|
|
20230904,175200,138924859,391,391,391,391,0
|
|
20230904,175100,138924859,391,391,391,391,0
|
|
20230904,175000,138924859,391,391,391,391,0
|
|
20230904,174900,138924859,391,391,391,391,0
|
|
20230904,174800,138924859,391,391,391,391,0
|
|
20230904,174700,138924859,391,391,391,391,0
|
|
20230904,174600,138924859,391,391,391,391,0
|
|
20230904,174500,138924859,391,391,391,391,0
|
|
20230904,174400,138924859,391,391,391,391,1200
|
|
20230904,174300,138924859,391,391,391,391,0
|
|
20230904,174200,138924859,391,391,391,391,0
|
|
20230904,174100,138924859,391,391,391,391,0
|
|
20230904,174000,138924859,391,391,391,391,0
|
|
20230904,173900,138924859,391,391,391,391,0
|
|
20230904,173800,138924859,391,391,391,391,0
|
|
20230904,173700,138924859,391,391,391,391,0
|
|
20230904,173600,138924859,391,391,391,391,0
|
|
20230904,173500,138924859,391,391,391,391,0
|
|
20230904,173400,138924859,391,391,391,391,0
|
|
20230904,173300,138924859,391,391,391,391,0
|
|
20230904,173200,138924859,391,391,391,391,0
|
|
20230904,173100,138924859,391,391,391,391,0
|
|
20230904,173000,138924859,391,391,391,391,0
|
|
20230904,172900,138924859,391,391,391,391,0
|
|
20230904,172800,138924859,391,391,391,391,0
|
|
20230904,172700,138924859,391,391,391,391,0
|
|
20230904,172600,138924859,391,391,391,391,0
|
|
20230904,172500,138924859,391,391,391,391,0
|
|
20230904,172400,138924859,391,391,391,391,0
|
|
20230904,172300,138924859,391,391,391,391,0
|
|
20230904,172200,138924859,391,391,391,391,0
|
|
20230904,172100,138924859,391,391,391,391,0
|
|
20230904,172000,138924859,391,391,391,391,0
|
|
20230904,171900,138924859,391,391,391,391,0
|
|
20230904,171800,138924859,391,391,391,391,0
|
|
20230904,171700,138924859,391,391,391,391,0
|
|
20230904,171600,138924859,391,391,391,391,0
|
|
20230904,171500,138924859,391,391,391,391,0
|
|
20230904,171400,138924859,391,391,391,391,1200
|
|
20230904,171300,138924859,391,391,391,391,0
|
|
20230904,171200,138924859,391,391,391,391,0
|
|
20230904,171100,138924859,391,391,391,391,0
|
|
20230904,171000,138924859,391,391,391,391,0
|
|
20230904,170900,138924859,391,391,391,391,0
|
|
20230904,170800,138924859,391,391,391,391,0
|
|
20230904,170700,138924859,391,391,391,391,0
|
|
20230904,170600,138924859,391,391,391,391,0
|
|
20230904,170500,138924859,391,391,391,391,0
|
|
20230904,170400,138924859,391,391,391,391,0
|
|
20230904,170300,138924859,391,391,391,391,0
|
|
20230904,170200,138924859,391,391,391,391,0
|
|
20230904,170100,138924859,391,391,391,391,0
|
|
20230904,170000,138924859,391,391,391,391,0
|
|
20230904,165900,138924859,391,391,391,391,0
|
|
20230904,165800,138924859,391,391,391,391,0
|
|
20230904,165700,138924859,391,391,391,391,0
|
|
20230904,165600,138924859,391,391,391,391,0
|
|
20230904,165500,138924859,391,391,391,391,0
|
|
20230904,165400,138924859,391,391,391,391,0
|
|
20230904,165300,138924859,391,391,391,391,0
|
|
20230904,165200,138924859,391,391,391,391,0
|
|
20230904,165100,138924859,391,391,391,391,0
|
|
20230904,165000,138924859,391,391,391,391,0
|
|
20230904,164900,138924859,391,391,391,391,0
|
|
20230904,164800,138924859,391,391,391,391,0
|
|
20230904,164700,138924859,391,391,391,391,0
|
|
20230904,164600,138924859,391,391,391,391,0
|
|
20230904,164500,138924859,391,391,391,391,0
|
|
20230904,164400,138924859,391,391,391,391,1200
|
|
20230904,164300,138924859,391,391,391,391,0
|
|
20230904,164200,138924859,391,391,391,391,0
|
|
20230904,164100,138924859,391,391,391,391,0
|
|
20230904,164000,138924859,391,391,391,391,0
|
|
20230904,163900,138924859,391,391,391,391,0
|
|
20230904,163800,138924859,391,391,391,391,0
|
|
20230904,163700,138924859,391,391,391,391,0
|
|
20230904,163600,138924859,391,391,391,391,0
|
|
20230904,163500,138924859,391,391,391,391,0
|
|
20230904,163400,138924859,391,391,391,391,0
|
|
20230904,163300,138924859,391,391,391,391,0
|
|
20230904,163200,138924859,391,391,391,391,0
|
|
20230904,163100,138924859,391,391,391,391,0
|
|
20230904,163000,138924859,391,391,391,391,0
|
|
20230904,162900,138924859,391,391,391,391,0
|
|
20230904,162800,138924859,391,391,391,391,0
|
|
20230904,162700,138924859,391,391,391,391,0
|
|
20230904,162600,138924859,391,391,391,391,0
|
|
20230904,162500,138924859,391,391,391,391,0
|
|
20230904,162400,138924859,391,391,391,391,0
|
|
20230904,162300,138924859,391,391,391,391,0
|
|
20230904,162200,138924859,391,391,391,391,0
|
|
20230904,162100,138924859,391,391,391,391,0
|
|
20230904,162000,138924859,391,391,391,391,0
|
|
20230904,161900,138924859,391,391,391,391,0
|
|
20230904,161800,138924859,391,391,391,391,0
|
|
20230904,161700,138924859,391,391,391,391,0
|
|
20230904,161600,138924859,391,391,391,391,0
|
|
20230904,161500,138924859,391,391,391,391,0
|
|
20230904,161400,138924859,391,391,391,391,1200
|
|
20230904,161300,138924859,391,391,391,391,0
|
|
20230904,161200,138924859,391,391,391,391,0
|
|
20230904,161100,138924859,391,391,391,391,0
|
|
20230904,161000,138924859,391,391,391,391,0
|
|
20230904,160900,138924859,391,391,391,391,0
|
|
20230904,160800,138924859,391,391,391,391,0
|
|
20230904,160700,138924859,391,391,391,391,0
|
|
20230904,160600,138924859,391,391,391,391,0
|
|
20230904,160500,138924859,391,391,391,391,0
|
|
20230904,160400,138924859,391,391,391,391,0
|
|
20230904,160300,138924859,391,391,391,391,0
|
|
20230904,160200,138924859,391,391,391,391,0
|
|
20230904,160100,138924859,391,391,391,391,0
|
|
20230904,160000,138924859,391,391,391,391,0
|
|
20230904,155900,138924859,391,391,391,391,0
|
|
20230904,155800,138924859,391,391,391,391,0
|
|
20230904,155700,138924859,391,391,391,391,0
|
|
20230904,155600,138924859,391,391,391,391,0
|
|
20230904,155500,138924859,391,391,391,391,0
|
|
20230904,155400,138924859,391,391,391,391,0
|
|
20230904,155300,138924859,391,391,391,391,0
|
|
20230904,155200,138924859,391,391,391,391,0
|
|
20230904,155100,138924859,391,391,391,391,0
|
|
20230904,155000,138924859,391,391,391,391,0
|
|
20230904,154900,138924859,391,391,391,391,0
|
|
20230904,154800,138924859,391,391,391,391,0
|
|
20230904,154700,138924859,391,391,391,391,0
|
|
20230904,154600,138924859,391,391,391,391,0
|
|
20230904,154500,138924859,391,391,391,391,0
|
|
20230904,154400,138924859,391,391,391,391,1200
|
|
20230904,154300,138924859,391,391,391,391,0
|
|
20230904,154200,138924859,391,391,391,391,0
|
|
20230904,154100,138924859,391,391,391,391,0
|
|
20230904,154000,138924859,391,391,391,391,0
|
|
20230904,153900,138924859,391,391,391,391,0
|
|
20230904,153800,138924859,391,391,391,391,0
|
|
20230904,153700,138924859,391,391,391,391,0
|
|
20230904,153600,138924859,391,391,391,391,0
|
|
20230904,153500,138924859,391,391,391,391,0
|
|
20230904,153400,138924859,391,391,391,391,0
|
|
20230904,153300,138924859,391,391,391,391,0
|
|
20230904,153200,138924859,391,391,391,391,0
|
|
20230904,153100,138924859,391,391,391,391,0
|
|
20230904,153000,138924859,391,391,391,391,1200
|
|
20230904,152900,138455659,391,391,391,391,0
|
|
20230904,152800,138455659,391,391,391,391,0
|
|
20230904,152700,138455659,391,391,391,391,0
|
|
20230904,152600,138455659,391,391,391,391,0
|
|
20230904,152500,138455659,391,391,391,391,0
|
|
20230904,152400,138455659,391,391,391,391,0
|
|
20230904,152300,138455659,391,391,391,391,0
|
|
20230904,152200,138455659,391,391,391,391,0
|
|
20230904,152100,138455659,391,391,391,391,0
|
|
20230904,152000,138455659,391,391,391,391,0
|
|
20230904,151900,138455659,391,391,391,391,0
|
|
20230904,151800,138455659,391,391,391,391,0
|
|
20230904,151700,138455659,391,391,391,391,0
|
|
20230904,151600,138455659,391,391,391,391,71
|
|
20230904,151500,138427898,390,390,390,390,0
|
|
20230904,151400,138427898,390,390,390,390,0
|
|
20230904,151300,138427898,390,390,390,390,202
|
|
20230904,151200,138349118,390,390,390,390,0
|
|
20230904,151100,138349118,390,391,391,390,640
|
|
20230904,151000,138099498,391,391,391,391,0
|
|
20230904,150900,138099498,391,391,391,391,0
|
|
20230904,150800,138099498,391,391,391,391,0
|
|
20230904,150700,138099498,391,391,391,391,1
|
|
20230904,150600,138099107,391,391,391,391,500
|
|
20230904,150500,137903607,390,390,390,390,0
|
|
20230904,150400,137903607,390,390,390,390,2228
|
|
20230904,150300,137034687,390,390,390,390,0
|
|
20230904,150200,137034687,390,390,390,390,0
|
|
20230904,150100,137034687,390,390,390,390,0
|
|
20230904,150000,137034687,390,390,390,390,0
|
|
20230904,145900,137034687,390,390,390,390,0
|
|
20230904,145800,137034687,390,390,390,390,0
|
|
20230904,145700,137034687,390,390,390,390,1072
|
|
20230904,145600,136616607,389,389,389,389,0
|
|
20230904,145500,136616607,389,389,389,389,0
|
|
20230904,145400,136616607,389,389,389,389,0
|
|
20230904,145300,136616607,389,389,389,389,0
|
|
20230904,145200,136616607,389,389,389,389,0
|
|
20230904,145100,136616607,389,389,389,389,0
|
|
20230904,145000,136616607,389,390,390,389,2028
|
|
20230904,144900,135826715,390,390,390,390,3040
|
|
20230904,144800,134641115,389,389,389,389,0
|
|
20230904,144700,134641115,389,389,389,389,0
|
|
20230904,144600,134641115,389,389,389,389,0
|
|
20230904,144500,134641115,389,389,389,389,0
|
|
20230904,144400,134641115,389,389,389,389,0
|
|
20230904,144300,134641115,389,389,389,389,0
|
|
20230904,144200,134641115,389,389,389,389,0
|
|
20230904,144100,134641115,389,390,390,389,148
|
|
20230904,144000,134583533,390,390,390,390,2
|
|
20230904,143900,134582753,390,390,390,390,115
|
|
20230904,143800,134537903,390,390,390,390,0
|
|
20230904,143700,134537903,390,390,390,390,500
|
|
20230904,143600,134342903,390,390,390,390,14
|
|
20230904,143500,134337443,390,390,390,390,8727
|
|
20230904,143400,130933913,391,391,391,391,1
|
|
20230904,143300,130933522,390,390,390,390,0
|
|
20230904,143200,130933522,390,390,390,390,657
|
|
20230904,143100,130677292,390,390,390,390,24886
|
|
20230904,143000,120971752,391,390,391,390,1303
|
|
20230904,142900,120463579,390,391,391,390,389
|
|
20230904,142800,120311859,391,391,391,391,0
|
|
20230904,142700,120311859,391,391,391,391,0
|
|
20230904,142600,120311859,391,391,391,391,0
|
|
20230904,142500,120311859,391,391,391,391,0
|
|
20230904,142400,120311859,391,391,391,391,30
|
|
20230904,142300,120300129,391,391,391,391,0
|
|
20230904,142200,120300129,391,391,391,391,0
|
|
20230904,142100,120300129,391,391,391,391,0
|
|
20230904,142000,120300129,391,391,391,391,42
|
|
20230904,141900,120283707,391,391,391,391,17
|
|
20230904,141800,120277060,391,391,392,391,236
|
|
20230904,141700,120184783,392,392,392,392,0
|
|
20230904,141600,120184783,392,392,392,392,58
|
|
20230904,141500,120162047,392,392,392,392,158
|
|
20230904,141400,120100111,392,392,392,392,500
|
|
20230904,141300,119904111,390,390,390,390,0
|
|
20230904,141200,119904111,390,390,390,390,0
|
|
20230904,141100,119904111,390,390,390,390,0
|
|
20230904,141000,119904111,390,390,390,390,0
|
|
20230904,140900,119904111,390,390,390,390,0
|
|
20230904,140800,119904111,390,390,390,390,50
|
|
20230904,140700,119884611,392,392,392,392,0
|
|
20230904,140600,119884611,392,392,392,392,0
|
|
20230904,140500,119884611,392,391,392,391,3
|
|
20230904,140400,119883436,390,390,390,390,0
|
|
20230904,140300,119883436,390,390,390,390,0
|
|
20230904,140200,119883436,390,391,391,390,1750
|
|
20230904,140100,119199806,392,392,392,392,18
|
|
20230904,140000,119192750,392,392,392,392,0
|
|
20230904,135900,119192750,392,392,392,392,0
|
|
20230904,135800,119192750,392,392,392,392,0
|
|
20230904,135700,119192750,392,392,392,392,25
|
|
20230904,135600,119182950,392,391,392,391,301
|
|
20230904,135500,119064959,392,392,392,392,30
|
|
20230904,135400,119053199,392,392,392,392,50
|
|
20230904,135300,119033599,392,392,392,392,13
|
|
20230904,135200,119028503,392,392,392,392,0
|
|
20230904,135100,119028503,392,392,392,392,0
|
|
20230904,135000,119028503,392,393,393,392,110
|
|
20230904,134900,118985283,393,393,393,393,0
|
|
20230904,134800,118985283,393,393,393,393,0
|
|
20230904,134700,118985283,393,393,393,393,0
|
|
20230904,134600,118985283,393,393,393,393,5
|
|
20230904,134500,118983318,393,393,393,393,138
|
|
20230904,134400,118929084,391,391,391,391,5528
|
|
20230904,134300,116767636,391,391,391,391,11
|
|
20230904,134200,116763335,390,390,390,390,0
|
|
20230904,134100,116763335,390,390,390,390,0
|
|
20230904,134000,116763335,390,390,390,390,0
|
|
20230904,133900,116763335,390,390,390,390,0
|
|
20230904,133800,116763335,390,390,390,390,0
|
|
20230904,133700,116763335,390,390,390,390,0
|
|
20230904,133600,116763335,390,390,390,390,0
|
|
20230904,133500,116763335,390,390,390,390,2
|
|
20230904,133400,116762555,390,390,390,390,0
|
|
20230904,133300,116762555,390,391,391,390,65
|
|
20230904,133200,116737190,391,391,391,391,0
|
|
20230904,133100,116737190,391,391,391,391,0
|
|
20230904,133000,116737190,391,391,391,391,0
|
|
20230904,132900,116737190,391,391,391,391,0
|
|
20230904,132800,116737190,391,391,391,391,0
|
|
20230904,132700,116737190,391,391,391,391,69
|
|
20230904,132600,116710211,391,391,391,391,0
|
|
20230904,132500,116710211,391,391,391,391,0
|
|
20230904,132400,116710211,391,391,391,391,0
|
|
20230904,132300,116710211,391,391,391,391,6
|
|
20230904,132200,116707865,389,389,389,389,0
|
|
20230904,132100,116707865,389,389,389,389,4000
|
|
20230904,132000,115151865,389,389,389,389,0
|
|
20230904,131900,115151865,389,390,390,389,11499
|
|
20230904,131800,110678555,390,390,390,390,0
|
|
20230904,131700,110678555,390,390,390,390,0
|
|
20230904,131600,110678555,390,390,390,390,0
|
|
20230904,131500,110678555,390,391,391,390,1013
|
|
20230904,131400,110283484,391,391,391,391,52
|
|
20230904,131300,110263152,391,391,391,391,0
|
|
20230904,131200,110263152,391,391,391,391,0
|
|
20230904,131100,110263152,391,391,391,391,0
|
|
20230904,131000,110263152,391,391,391,391,102
|
|
20230904,130900,110223270,391,391,391,391,501
|
|
20230904,130800,110027379,390,390,390,390,0
|
|
20230904,130700,110027379,390,390,390,390,0
|
|
20230904,130600,110027379,390,390,390,390,0
|
|
20230904,130500,110027379,390,390,390,390,21
|
|
20230904,130400,110019189,390,390,390,390,0
|
|
20230904,130300,110019189,390,390,390,390,0
|
|
20230904,130200,110019189,390,390,390,390,1000
|
|
20230904,130100,109629189,390,390,390,390,0
|
|
20230904,130000,109629189,390,390,390,390,0
|
|
20230904,125900,109629189,390,390,390,390,0
|
|
20230904,125800,109629189,390,390,390,390,1644
|
|
20230904,125700,108988029,391,391,391,391,0
|
|
20230904,125600,108988029,391,391,391,391,0
|
|
20230904,125500,108988029,391,391,391,391,20
|
|
20230904,125400,108980209,392,392,392,392,0
|
|
20230904,125300,108980209,392,392,392,392,0
|
|
20230904,125200,108980209,392,392,392,392,0
|
|
20230904,125100,108980209,392,392,392,392,44
|
|
20230904,125000,108962961,390,390,390,390,0
|
|
20230904,124900,108962961,390,390,390,390,0
|
|
20230904,124800,108962961,390,390,390,390,7141
|
|
20230904,124700,106177971,390,390,390,390,1264
|
|
20230904,124600,105685011,390,390,390,390,0
|
|
20230904,124500,105685011,390,390,390,390,2
|
|
20230904,124400,105684231,390,390,390,390,0
|
|
20230904,124300,105684231,390,390,390,390,105
|
|
20230904,124200,105643281,389,389,389,389,24
|
|
20230904,124100,105633945,390,390,390,390,0
|
|
20230904,124000,105633945,390,390,390,390,0
|
|
20230904,123900,105633945,390,390,390,390,0
|
|
20230904,123800,105633945,390,390,390,390,0
|
|
20230904,123700,105633945,390,390,390,390,50
|
|
20230904,123600,105614445,390,390,390,390,150
|
|
20230904,123500,105555945,390,390,390,390,1
|
|
20230904,123400,105555555,390,390,390,390,1282
|
|
20230904,123300,105055575,391,391,391,391,0
|
|
20230904,123200,105055575,391,391,391,391,0
|
|
20230904,123100,105055575,391,391,391,391,50
|
|
20230904,123000,105036025,391,391,391,390,628
|
|
20230904,122900,104791095,391,391,391,391,0
|
|
20230904,122800,104791095,391,391,391,391,7
|
|
20230904,122700,104788358,391,391,391,391,0
|
|
20230904,122600,104788358,391,391,391,391,0
|
|
20230904,122500,104788358,391,391,391,391,0
|
|
20230904,122400,104788358,391,391,391,391,0
|
|
20230904,122300,104788358,391,391,391,391,0
|
|
20230904,122200,104788358,391,391,391,391,0
|
|
20230904,122100,104788358,391,391,391,391,0
|
|
20230904,122000,104788358,391,391,391,391,6
|
|
20230904,121900,104786012,391,391,391,391,0
|
|
20230904,121800,104786012,391,391,391,391,0
|
|
20230904,121700,104786012,391,391,391,391,0
|
|
20230904,121600,104786012,391,391,391,391,100
|
|
20230904,121500,104746912,390,390,390,390,2
|
|
20230904,121400,104746132,389,389,389,389,0
|
|
20230904,121300,104746132,389,389,389,389,0
|
|
20230904,121200,104746132,389,389,389,389,0
|
|
20230904,121100,104746132,389,389,389,389,0
|
|
20230904,121000,104746132,389,389,389,389,1000
|
|
20230904,120900,104357132,390,390,390,390,0
|
|
20230904,120800,104357132,390,390,390,390,2106
|
|
20230904,120700,103535792,390,390,390,390,1000
|
|
20230904,120600,103145792,390,390,390,390,0
|
|
20230904,120500,103145792,390,390,390,390,500
|
|
20230904,120400,102950792,391,391,391,391,0
|
|
20230904,120300,102950792,391,391,391,391,0
|
|
20230904,120200,102950792,391,391,391,391,0
|
|
20230904,120100,102950792,391,391,392,391,358
|
|
20230904,120000,102810706,391,391,391,391,0
|
|
20230904,115900,102810706,391,391,391,391,0
|
|
20230904,115800,102810706,391,391,391,391,0
|
|
20230904,115700,102810706,391,391,391,391,1
|
|
20230904,115600,102810315,392,392,392,392,64
|
|
20230904,115500,102785227,388,388,388,388,0
|
|
20230904,115400,102785227,388,388,388,388,0
|
|
20230904,115300,102785227,388,388,388,388,0
|
|
20230904,115200,102785227,388,391,391,388,31240
|
|
20230904,115100,90623168,391,391,391,391,0
|
|
20230904,115000,90623168,391,391,391,391,390
|
|
20230904,114900,90470678,391,391,391,391,0
|
|
20230904,114800,90470678,391,391,391,391,3715
|
|
20230904,114700,89018113,391,391,391,391,10545
|
|
20230904,114600,84895018,392,392,392,392,0
|
|
20230904,114500,84895018,392,392,392,392,1
|
|
20230904,114400,84894626,392,392,392,392,1
|
|
20230904,114300,84894234,393,393,393,393,3
|
|
20230904,114200,84893055,391,392,392,391,320
|
|
20230904,114100,84767635,391,392,393,391,431
|
|
20230904,114000,84598712,392,392,392,392,0
|
|
20230904,113900,84598712,392,393,393,392,524
|
|
20230904,113800,84392804,393,393,393,393,0
|
|
20230904,113700,84392804,393,393,393,393,500
|
|
20230904,113600,84196304,393,393,393,393,5
|
|
20230904,113500,84194339,393,393,393,393,0
|
|
20230904,113400,84194339,393,393,393,393,0
|
|
20230904,113300,84194339,393,393,393,393,1
|
|
20230904,113200,84193946,393,393,393,393,0
|
|
20230904,113100,84193946,393,393,393,393,500
|
|
20230904,113000,83997446,393,393,393,393,0
|
|
20230904,112900,83997446,393,393,393,393,8
|
|
20230904,112800,83994302,392,392,392,392,140
|
|
20230904,112700,83939422,393,392,393,392,100
|
|
20230904,112600,83900124,392,392,392,392,0
|
|
20230904,112500,83900124,392,392,392,392,0
|
|
20230904,112400,83900124,392,392,392,392,0
|
|
20230904,112300,83900124,392,392,392,392,0
|
|
20230904,112200,83900124,392,392,392,392,0
|
|
20230904,112100,83900124,392,392,392,392,10
|
|
20230904,112000,83896204,393,393,393,393,0
|
|
20230904,111900,83896204,393,392,393,392,673
|
|
20230904,111800,83632228,393,393,393,393,0
|
|
20230904,111700,83632228,393,393,393,393,1
|
|
20230904,111600,83631835,392,392,392,392,1000
|
|
20230904,111500,83239835,392,392,392,392,0
|
|
20230904,111400,83239835,392,392,392,392,0
|
|
20230904,111300,83239835,392,392,392,392,0
|
|
20230904,111200,83239835,392,392,392,392,100
|
|
20230904,111100,83200635,393,393,393,393,6
|
|
20230904,111000,83198277,392,392,392,392,0
|
|
20230904,110900,83198277,392,392,392,392,0
|
|
20230904,110800,83198277,392,392,392,392,0
|
|
20230904,110700,83198277,392,392,392,392,0
|
|
20230904,110600,83198277,392,392,392,392,1
|
|
20230904,110500,83197885,392,392,392,392,0
|
|
20230904,110400,83197885,392,392,392,392,15
|
|
20230904,110300,83192005,391,391,391,391,0
|
|
20230904,110200,83192005,391,391,391,391,500
|
|
20230904,110100,82996505,392,392,392,392,0
|
|
20230904,110000,82996505,392,392,392,392,0
|
|
20230904,105900,82996505,392,392,392,392,0
|
|
20230904,105800,82996505,392,392,392,392,1299
|
|
20230904,105700,82487297,393,393,393,393,0
|
|
20230904,105600,82487297,393,393,393,393,5
|
|
20230904,105500,82485332,392,392,392,392,0
|
|
20230904,105400,82485332,392,392,392,392,239
|
|
20230904,105300,82391644,392,392,392,392,1290
|
|
20230904,105200,81885964,392,392,392,392,0
|
|
20230904,105100,81885964,392,392,392,392,340
|
|
20230904,105000,81752684,392,392,392,392,1302
|
|
20230904,104900,81242300,392,392,392,392,0
|
|
20230904,104800,81242300,392,392,392,392,0
|
|
20230904,104700,81242300,392,392,392,392,0
|
|
20230904,104600,81242300,392,392,392,392,0
|
|
20230904,104500,81242300,392,392,392,392,1007
|
|
20230904,104400,80847556,393,393,393,393,5
|
|
20230904,104300,80845591,392,392,392,392,0
|
|
20230904,104200,80845591,392,392,392,392,53
|
|
20230904,104100,80824815,392,392,392,392,0
|
|
20230904,104000,80824815,392,392,392,392,24
|
|
20230904,103900,80815407,392,392,392,392,0
|
|
20230904,103800,80815407,392,392,392,392,0
|
|
20230904,103700,80815407,392,392,392,392,0
|
|
20230904,103600,80815407,392,392,392,392,0
|
|
20230904,103500,80815407,392,392,393,392,247
|
|
20230904,103400,80718577,392,392,392,392,0
|
|
20230904,103300,80718577,392,392,392,392,1
|
|
20230904,103200,80718185,393,393,393,393,200
|
|
20230904,103100,80639585,393,393,393,393,8
|
|
20230904,103000,80636441,393,393,393,392,22
|
|
20230904,102900,80627797,393,393,393,393,0
|
|
20230904,102800,80627797,393,393,393,393,0
|
|
20230904,102700,80627797,393,392,393,392,20157
|
|
20230904,102600,72707412,392,392,392,392,0
|
|
20230904,102500,72707412,392,392,392,392,3
|
|
20230904,102400,72706236,392,392,392,392,0
|
|
20230904,102300,72706236,392,392,392,392,100
|
|
20230904,102200,72667036,392,392,392,392,48
|
|
20230904,102100,72648220,392,392,392,392,0
|
|
20230904,102000,72648220,392,392,392,392,50
|
|
20230904,101900,72628620,392,392,392,392,1
|
|
20230904,101800,72628228,390,390,390,390,6646
|
|
20230904,101700,70036288,390,390,390,390,7000
|
|
20230904,101600,67306288,391,391,391,391,1
|
|
20230904,101500,67305897,392,392,392,392,12
|
|
20230904,101400,67301193,392,392,392,392,20
|
|
20230904,101300,67293353,391,390,391,390,10423
|
|
20230904,101200,63221690,390,390,390,390,571
|
|
20230904,101100,62999000,390,390,390,390,130
|
|
20230904,101000,62948300,390,390,390,390,4
|
|
20230904,100900,62946740,389,390,390,389,11120
|
|
20230904,100800,58620485,389,393,393,389,61855
|
|
20230904,100700,34520196,395,395,395,395,9
|
|
20230904,100600,34516641,392,392,392,392,0
|
|
20230904,100500,34516641,392,392,392,392,0
|
|
20230904,100400,34516641,392,392,392,392,0
|
|
20230904,100300,34516641,392,392,392,392,3300
|
|
20230904,100200,33223041,392,392,392,392,75
|
|
20230904,100100,33193641,392,392,392,392,0
|
|
20230904,100000,33193641,392,392,392,392,1
|
|
20230904,095900,33193249,393,393,393,393,689
|
|
20230904,095800,32922472,393,393,393,393,497
|
|
20230904,095700,32727151,393,393,393,393,1005
|
|
20230904,095600,32332186,393,393,393,393,0
|
|
20230904,095500,32332186,393,393,393,393,431
|
|
20230904,095400,32162803,395,395,395,395,0
|
|
20230904,095300,32162803,395,395,395,393,1432
|
|
20230904,095200,31599965,395,395,395,395,4
|
|
20230904,095100,31598385,394,394,394,394,345
|
|
20230904,095000,31462455,396,396,396,396,0
|
|
20230904,094900,31462455,396,393,396,393,120
|
|
20230904,094800,31415235,393,393,393,393,0
|
|
20230904,094700,31415235,393,393,393,393,0
|
|
20230904,094600,31415235,393,396,396,393,2
|
|
20230904,094500,31414446,396,394,396,394,356
|
|
20230904,094400,31274180,396,396,396,396,0
|
|
20230904,094300,31274180,396,396,396,396,0
|
|
20230904,094200,31274180,396,396,396,395,133
|
|
20230904,094100,31221562,395,395,395,395,310
|
|
20230904,094000,31099112,395,395,395,395,106
|
|
20230904,093900,31057242,395,395,395,395,0
|
|
20230904,093800,31057242,395,395,395,395,10
|
|
20230904,093700,31053292,395,397,397,395,253
|
|
20230904,093600,30953355,397,397,397,397,3
|
|
20230904,093500,30952164,393,394,394,393,2500
|
|
20230904,093400,29969474,393,397,397,393,3351
|
|
20230904,093300,28651635,396,396,396,396,269
|
|
20230904,093200,28545111,396,396,396,396,50
|
|
20230904,093100,28525311,396,396,396,396,153
|
|
20230904,093000,28464723,394,394,394,394,0
|
|
20230904,092900,28464723,394,394,394,394,4553
|
|
20230904,092800,26670841,395,395,395,395,0
|
|
20230904,092700,26670841,395,395,395,395,456
|
|
20230904,092600,26490721,397,397,397,397,1
|
|
20230904,092500,26490324,397,397,397,397,1000
|
|
20230904,092400,26093324,396,396,396,396,3668
|
|
20230904,092300,24640796,397,398,398,396,3378
|
|
20230904,092200,23297384,398,396,398,396,428
|
|
20230904,092100,23127861,394,394,394,394,0
|
|
20230904,092000,23127861,394,394,394,394,0
|
|
20230904,091900,23127861,394,394,394,394,300
|
|
20230904,091800,23009661,394,392,394,392,16910
|
|
20230904,091700,16354887,392,392,392,392,3
|
|
20230904,091600,16353711,392,392,392,392,334
|
|
20230904,091500,16222783,392,392,392,392,3637
|
|
20230904,091400,14797079,392,392,392,392,10
|
|
20230904,091300,14793159,392,392,392,392,1486
|
|
20230904,091200,14210647,392,392,392,392,0
|
|
20230904,091100,14210647,392,393,393,392,10631
|
|
20230904,091000,10036895,393,394,394,393,12
|
|
20230904,090900,10032168,393,393,393,393,150
|
|
20230904,090800,9973218,394,394,394,394,0
|
|
20230904,090700,9973218,394,393,394,392,6840
|
|
20230904,090600,7288295,393,393,393,393,1000
|
|
20230904,090500,6895295,393,394,394,393,1250
|
|
20230904,090400,6403788,393,393,393,393,3131
|
|
20230904,090300,5173305,393,393,393,393,0
|
|
20230904,090200,5173305,393,393,393,393,0
|
|
20230904,090100,5173305,393,394,394,392,8070
|
|
20230904,090000,1994822,394,394,394,394,5063
|