617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191400,2172122736,735,735,735,735,2
|
|
20230824,191300,2172122736,735,735,735,735,0
|
|
20230824,191200,2172122736,735,735,735,735,0
|
|
20230824,191100,2172122736,735,735,735,735,0
|
|
20230824,191000,2172122736,735,735,735,735,0
|
|
20230824,190900,2172122736,735,735,735,735,0
|
|
20230824,190800,2172122736,735,735,735,735,0
|
|
20230824,190700,2172122736,735,735,735,735,0
|
|
20230824,190600,2172122736,735,735,735,735,0
|
|
20230824,190500,2172122736,735,735,735,735,0
|
|
20230824,190400,2172122736,735,735,735,735,0
|
|
20230824,190300,2172122736,735,735,735,735,0
|
|
20230824,190200,2172122736,735,735,735,735,0
|
|
20230824,190100,2172122736,735,735,735,735,0
|
|
20230824,190000,2172122736,735,735,735,735,0
|
|
20230824,185900,2172122736,735,735,735,735,0
|
|
20230824,185800,2172122736,735,735,735,735,0
|
|
20230824,185700,2172122736,735,735,735,735,0
|
|
20230824,185600,2172122736,735,735,735,735,0
|
|
20230824,185500,2172122736,735,735,735,735,0
|
|
20230824,185400,2172122736,735,735,735,735,0
|
|
20230824,185300,2172122736,735,735,735,735,0
|
|
20230824,185200,2172122736,735,735,735,735,0
|
|
20230824,185100,2172122736,735,735,735,735,0
|
|
20230824,185000,2172122736,735,735,735,735,0
|
|
20230824,184900,2172122736,735,735,735,735,0
|
|
20230824,184800,2172122736,735,735,735,735,0
|
|
20230824,184700,2172122736,735,735,735,735,0
|
|
20230824,184600,2172122736,735,735,735,735,0
|
|
20230824,184500,2172122736,735,735,735,735,0
|
|
20230824,184400,2172122736,735,735,735,735,2
|
|
20230824,184300,2172122736,735,735,735,735,0
|
|
20230824,184200,2172122736,735,735,735,735,0
|
|
20230824,184100,2172122736,735,735,735,735,0
|
|
20230824,184000,2172122736,735,735,735,735,0
|
|
20230824,183900,2172122736,735,735,735,735,0
|
|
20230824,183800,2172122736,735,735,735,735,0
|
|
20230824,183700,2172122736,735,735,735,735,0
|
|
20230824,183600,2172122736,735,735,735,735,0
|
|
20230824,183500,2172122736,735,735,735,735,0
|
|
20230824,183400,2172122736,735,735,735,735,0
|
|
20230824,183300,2172122736,735,735,735,735,0
|
|
20230824,183200,2172122736,735,735,735,735,0
|
|
20230824,183100,2172122736,735,735,735,735,0
|
|
20230824,183000,2172122736,735,735,735,735,0
|
|
20230824,182900,2172122736,735,735,735,735,0
|
|
20230824,182800,2172122736,735,735,735,735,0
|
|
20230824,182700,2172122736,735,735,735,735,0
|
|
20230824,182600,2172122736,735,735,735,735,0
|
|
20230824,182500,2172122736,735,735,735,735,0
|
|
20230824,182400,2172122736,735,735,735,735,0
|
|
20230824,182300,2172122736,735,735,735,735,0
|
|
20230824,182200,2172122736,735,735,735,735,0
|
|
20230824,182100,2172122736,735,735,735,735,0
|
|
20230824,182000,2172122736,735,735,735,735,0
|
|
20230824,181900,2172122736,735,735,735,735,0
|
|
20230824,181800,2172122736,735,735,735,735,0
|
|
20230824,181700,2172122736,735,735,735,735,0
|
|
20230824,181600,2172122736,735,735,735,735,0
|
|
20230824,181500,2172122736,735,735,735,735,0
|
|
20230824,181400,2172122736,735,735,735,735,2
|
|
20230824,181300,2172122736,735,735,735,735,0
|
|
20230824,181200,2172122736,735,735,735,735,0
|
|
20230824,181100,2172122736,735,735,735,735,0
|
|
20230824,181000,2172122736,735,735,735,735,0
|
|
20230824,180900,2172122736,735,735,735,735,0
|
|
20230824,180800,2172122736,735,735,735,735,0
|
|
20230824,180700,2172122736,735,735,735,735,0
|
|
20230824,180600,2172122736,735,735,735,735,0
|
|
20230824,180500,2172122736,735,735,735,735,0
|
|
20230824,180400,2172122736,735,735,735,735,0
|
|
20230824,180300,2172122736,735,735,735,735,0
|
|
20230824,180200,2172122736,735,735,735,735,0
|
|
20230824,180100,2172122736,735,735,735,735,0
|
|
20230824,180000,2172122736,735,735,735,735,0
|
|
20230824,175900,2172122736,735,735,735,735,0
|
|
20230824,175800,2172122736,735,735,735,735,0
|
|
20230824,175700,2172122736,735,735,735,735,0
|
|
20230824,175600,2172122736,735,735,735,735,0
|
|
20230824,175500,2172122736,735,735,735,735,0
|
|
20230824,175400,2172122736,735,735,735,735,0
|
|
20230824,175300,2172122736,735,735,735,735,0
|
|
20230824,175200,2172122736,735,735,735,735,0
|
|
20230824,175100,2172122736,735,735,735,735,0
|
|
20230824,175000,2172122736,735,735,735,735,0
|
|
20230824,174900,2172122736,735,735,735,735,0
|
|
20230824,174800,2172122736,735,735,735,735,0
|
|
20230824,174700,2172122736,735,735,735,735,0
|
|
20230824,174600,2172122736,735,735,735,735,0
|
|
20230824,174500,2172122736,735,735,735,735,0
|
|
20230824,174400,2172122736,735,735,735,735,2
|
|
20230824,174300,2172122736,735,735,735,735,0
|
|
20230824,174200,2172122736,735,735,735,735,0
|
|
20230824,174100,2172122736,735,735,735,735,0
|
|
20230824,174000,2172122736,735,735,735,735,0
|
|
20230824,173900,2172122736,735,735,735,735,0
|
|
20230824,173800,2172122736,735,735,735,735,0
|
|
20230824,173700,2172122736,735,735,735,735,0
|
|
20230824,173600,2172122736,735,735,735,735,0
|
|
20230824,173500,2172122736,735,735,735,735,0
|
|
20230824,173400,2172122736,735,735,735,735,0
|
|
20230824,173300,2172122736,735,735,735,735,0
|
|
20230824,173200,2172122736,735,735,735,735,0
|
|
20230824,173100,2172122736,735,735,735,735,0
|
|
20230824,173000,2172122736,735,735,735,735,0
|
|
20230824,172900,2172122736,735,735,735,735,0
|
|
20230824,172800,2172122736,735,735,735,735,0
|
|
20230824,172700,2172122736,735,735,735,735,0
|
|
20230824,172600,2172122736,735,735,735,735,0
|
|
20230824,172500,2172122736,735,735,735,735,0
|
|
20230824,172400,2172122736,735,735,735,735,0
|
|
20230824,172300,2172122736,735,735,735,735,0
|
|
20230824,172200,2172122736,735,735,735,735,0
|
|
20230824,172100,2172122736,735,735,735,735,0
|
|
20230824,172000,2172122736,735,735,735,735,0
|
|
20230824,171900,2172122736,735,735,735,735,0
|
|
20230824,171800,2172122736,735,735,735,735,0
|
|
20230824,171700,2172122736,735,735,735,735,0
|
|
20230824,171600,2172122736,735,735,735,735,0
|
|
20230824,171500,2172122736,735,735,735,735,0
|
|
20230824,171400,2172122736,735,735,735,735,2
|
|
20230824,171300,2172122736,735,735,735,735,0
|
|
20230824,171200,2172122736,735,735,735,735,0
|
|
20230824,171100,2172122736,735,735,735,735,0
|
|
20230824,171000,2172122736,735,735,735,735,0
|
|
20230824,170900,2172122736,735,735,735,735,0
|
|
20230824,170800,2172122736,735,735,735,735,0
|
|
20230824,170700,2172122736,735,735,735,735,0
|
|
20230824,170600,2172122736,735,735,735,735,0
|
|
20230824,170500,2172122736,735,735,735,735,0
|
|
20230824,170400,2172122736,735,735,735,735,0
|
|
20230824,170300,2172122736,735,735,735,735,0
|
|
20230824,170200,2172122736,735,735,735,735,0
|
|
20230824,170100,2172122736,735,735,735,735,0
|
|
20230824,170000,2172122736,735,735,735,735,0
|
|
20230824,165900,2172122736,735,735,735,735,0
|
|
20230824,165800,2172122736,735,735,735,735,0
|
|
20230824,165700,2172122736,735,735,735,735,0
|
|
20230824,165600,2172122736,735,735,735,735,0
|
|
20230824,165500,2172122736,735,735,735,735,0
|
|
20230824,165400,2172122736,735,735,735,735,0
|
|
20230824,165300,2172122736,735,735,735,735,0
|
|
20230824,165200,2172122736,735,735,735,735,0
|
|
20230824,165100,2172122736,735,735,735,735,0
|
|
20230824,165000,2172122736,735,735,735,735,0
|
|
20230824,164900,2172122736,735,735,735,735,0
|
|
20230824,164800,2172122736,735,735,735,735,0
|
|
20230824,164700,2172122736,735,735,735,735,0
|
|
20230824,164600,2172122736,735,735,735,735,0
|
|
20230824,164500,2172122736,735,735,735,735,0
|
|
20230824,164400,2172122736,735,735,735,735,2
|
|
20230824,164300,2172122736,735,735,735,735,0
|
|
20230824,164200,2172122736,735,735,735,735,0
|
|
20230824,164100,2172122736,735,735,735,735,0
|
|
20230824,164000,2172122736,735,735,735,735,0
|
|
20230824,163900,2172122736,735,735,735,735,0
|
|
20230824,163800,2172122736,735,735,735,735,0
|
|
20230824,163700,2172122736,735,735,735,735,0
|
|
20230824,163600,2172122736,735,735,735,735,0
|
|
20230824,163500,2172122736,735,735,735,735,0
|
|
20230824,163400,2172122736,735,735,735,735,0
|
|
20230824,163300,2172122736,735,735,735,735,0
|
|
20230824,163200,2172122736,735,735,735,735,0
|
|
20230824,163100,2172122736,735,735,735,735,0
|
|
20230824,163000,2172122736,735,735,735,735,0
|
|
20230824,162900,2172122736,735,735,735,735,0
|
|
20230824,162800,2172122736,735,735,735,735,0
|
|
20230824,162700,2172122736,735,735,735,735,0
|
|
20230824,162600,2172122736,735,735,735,735,0
|
|
20230824,162500,2172122736,735,735,735,735,0
|
|
20230824,162400,2172122736,735,735,735,735,0
|
|
20230824,162300,2172122736,735,735,735,735,0
|
|
20230824,162200,2172122736,735,735,735,735,0
|
|
20230824,162100,2172122736,735,735,735,735,0
|
|
20230824,162000,2172122736,735,735,735,735,0
|
|
20230824,161900,2172122736,735,735,735,735,0
|
|
20230824,161800,2172122736,735,735,735,735,0
|
|
20230824,161700,2172122736,735,735,735,735,0
|
|
20230824,161600,2172122736,735,735,735,735,0
|
|
20230824,161500,2172122736,735,735,735,735,0
|
|
20230824,161400,2172122736,735,735,735,735,2
|
|
20230824,161300,2172122736,735,735,735,735,0
|
|
20230824,161200,2172122736,735,735,735,735,0
|
|
20230824,161100,2172122736,735,735,735,735,0
|
|
20230824,161000,2172122736,735,735,735,735,0
|
|
20230824,160900,2172122736,735,735,735,735,0
|
|
20230824,160800,2172122736,735,735,735,735,0
|
|
20230824,160700,2172122736,735,735,735,735,0
|
|
20230824,160600,2172122736,735,735,735,735,0
|
|
20230824,160500,2172122736,735,735,735,735,0
|
|
20230824,160400,2172122736,735,735,735,735,0
|
|
20230824,160300,2172122736,735,735,735,735,0
|
|
20230824,160200,2172122736,735,735,735,735,0
|
|
20230824,160100,2172122736,735,735,735,735,0
|
|
20230824,160000,2172122736,735,735,735,735,0
|
|
20230824,155900,2172122736,735,735,735,735,0
|
|
20230824,155800,2172122736,735,735,735,735,0
|
|
20230824,155700,2172122736,735,735,735,735,0
|
|
20230824,155600,2172122736,735,735,735,735,0
|
|
20230824,155500,2172122736,735,735,735,735,0
|
|
20230824,155400,2172122736,735,735,735,735,0
|
|
20230824,155300,2172122736,735,735,735,735,0
|
|
20230824,155200,2172122736,735,735,735,735,0
|
|
20230824,155100,2172122736,735,735,735,735,0
|
|
20230824,155000,2172122736,735,735,735,735,0
|
|
20230824,154900,2172122736,735,735,735,735,0
|
|
20230824,154800,2172122736,735,735,735,735,0
|
|
20230824,154700,2172122736,735,735,735,735,0
|
|
20230824,154600,2172122736,735,735,735,735,0
|
|
20230824,154500,2172122736,735,735,735,735,0
|
|
20230824,154400,2172122736,735,735,735,735,2
|
|
20230824,154300,2172122736,735,735,735,735,0
|
|
20230824,154200,2172122736,735,735,735,735,0
|
|
20230824,154100,2172122736,735,735,735,735,0
|
|
20230824,154000,2172122736,735,735,735,735,0
|
|
20230824,153900,2172122736,735,735,735,735,0
|
|
20230824,153800,2172122736,735,735,735,735,0
|
|
20230824,153700,2172122736,735,735,735,735,0
|
|
20230824,153600,2172122736,735,735,735,735,0
|
|
20230824,153500,2172122736,735,735,735,735,0
|
|
20230824,153400,2172122736,735,735,735,735,0
|
|
20230824,153300,2172122736,735,735,735,735,0
|
|
20230824,153200,2172122736,735,735,735,735,0
|
|
20230824,153100,2172122736,735,735,735,735,0
|
|
20230824,153000,2172122736,735,735,735,735,2
|
|
20230824,152900,2172121266,735,735,735,735,0
|
|
20230824,152800,2172121266,735,735,735,735,0
|
|
20230824,152700,2172121266,735,735,735,735,0
|
|
20230824,152600,2172121266,735,735,735,735,0
|
|
20230824,152500,2172121266,735,735,735,735,0
|
|
20230824,152400,2172121266,735,735,735,735,0
|
|
20230824,152300,2172121266,735,735,735,735,0
|
|
20230824,152200,2172121266,735,735,735,735,0
|
|
20230824,152100,2172121266,735,735,735,735,0
|
|
20230824,152000,2172121266,735,735,735,735,0
|
|
20230824,151900,2172121266,735,735,735,735,0
|
|
20230824,151800,2172121266,735,735,735,735,0
|
|
20230824,151700,2172121266,735,735,735,735,83
|
|
20230824,151600,2172060261,735,735,735,735,0
|
|
20230824,151500,2172060261,735,735,735,735,0
|
|
20230824,151400,2172060261,735,735,735,735,1475
|
|
20230824,151300,2170976136,735,735,735,735,0
|
|
20230824,151200,2170976136,735,735,735,735,0
|
|
20230824,151100,2170976136,735,735,735,735,5
|
|
20230824,151000,2170972461,735,735,735,735,524
|
|
20230824,150900,2170587321,735,735,735,735,1000
|
|
20230824,150800,2169852321,735,735,735,735,4000
|
|
20230824,150700,2166912321,735,735,735,735,1
|
|
20230824,150600,2166911586,735,735,735,735,510
|
|
20230824,150500,2166536736,735,735,735,735,0
|
|
20230824,150400,2166536736,735,735,735,735,0
|
|
20230824,150300,2166536736,735,735,735,735,1000
|
|
20230824,150200,2165801736,735,735,735,735,25
|
|
20230824,150100,2165783361,735,735,735,735,50
|
|
20230824,150000,2165746611,735,735,735,735,0
|
|
20230824,145900,2165746611,735,735,735,735,40
|
|
20230824,145800,2165717211,735,735,735,735,21457
|
|
20230824,145700,2149946316,735,735,735,735,0
|
|
20230824,145600,2149946316,735,735,735,735,0
|
|
20230824,145500,2149946316,735,735,735,735,0
|
|
20230824,145400,2149946316,735,735,735,735,0
|
|
20230824,145300,2149946316,735,735,735,735,2
|
|
20230824,145200,2149944846,735,735,735,735,100
|
|
20230824,145100,2149871346,735,735,735,735,0
|
|
20230824,145000,2149871346,735,735,735,735,0
|
|
20230824,144900,2149871346,735,735,735,735,10
|
|
20230824,144800,2149863996,735,735,735,735,0
|
|
20230824,144700,2149863996,735,735,735,735,7
|
|
20230824,144600,2149858851,735,735,735,735,48
|
|
20230824,144500,2149823571,735,735,735,735,0
|
|
20230824,144400,2149823571,735,735,735,735,2
|
|
20230824,144300,2149822101,735,735,735,735,0
|
|
20230824,144200,2149822101,735,735,735,735,0
|
|
20230824,144100,2149822101,735,735,735,735,736
|
|
20230824,144000,2149281141,735,735,735,735,0
|
|
20230824,143900,2149281141,735,735,735,735,0
|
|
20230824,143800,2149281141,735,735,735,735,2399
|
|
20230824,143700,2147517876,735,735,735,735,10
|
|
20230824,143600,2147510526,735,735,735,735,128
|
|
20230824,143500,2147416446,735,735,735,735,0
|
|
20230824,143400,2147416446,735,735,735,735,0
|
|
20230824,143300,2147416446,735,735,735,735,0
|
|
20230824,143200,2147416446,735,735,735,735,0
|
|
20230824,143100,2147416446,735,735,735,735,272
|
|
20230824,143000,2147216526,735,735,735,735,200
|
|
20230824,142900,2147069526,735,735,735,735,3
|
|
20230824,142800,2147067321,735,735,735,735,501
|
|
20230824,142700,2146699086,735,735,735,735,500
|
|
20230824,142600,2146331586,735,735,735,735,4
|
|
20230824,142500,2146328646,735,735,735,735,3000
|
|
20230824,142400,2144123646,735,735,735,735,200
|
|
20230824,142300,2143976646,735,735,735,735,0
|
|
20230824,142200,2143976646,735,735,735,735,1
|
|
20230824,142100,2143975911,735,735,735,735,226
|
|
20230824,142000,2143809801,735,735,735,735,80
|
|
20230824,141900,2143751001,735,735,735,735,792
|
|
20230824,141800,2143168881,735,735,735,735,10
|
|
20230824,141700,2143161531,735,735,735,735,500
|
|
20230824,141600,2142794031,735,735,735,735,0
|
|
20230824,141500,2142794031,735,735,735,735,0
|
|
20230824,141400,2142794031,735,735,735,735,0
|
|
20230824,141300,2142794031,735,735,735,735,917
|
|
20230824,141200,2142120036,735,735,735,735,0
|
|
20230824,141100,2142120036,735,735,735,735,72
|
|
20230824,141000,2142067116,735,735,735,735,800
|
|
20230824,140900,2141479116,735,735,735,735,10
|
|
20230824,140800,2141471766,735,735,735,735,20697
|
|
20230824,140700,2126259471,735,735,735,735,203
|
|
20230824,140600,2126110266,735,735,735,735,0
|
|
20230824,140500,2126110266,735,735,735,735,11036
|
|
20230824,140400,2117998806,735,735,735,735,0
|
|
20230824,140300,2117998806,735,735,735,735,50
|
|
20230824,140200,2117962056,735,735,735,735,437
|
|
20230824,140100,2117640861,735,735,735,735,615
|
|
20230824,140000,2117188836,735,735,735,735,3244
|
|
20230824,135900,2114804496,735,735,735,735,2001
|
|
20230824,135800,2113333761,735,735,735,735,7260
|
|
20230824,135700,2107997661,735,735,735,735,1344
|
|
20230824,135600,2107009821,735,735,735,735,200
|
|
20230824,135500,2106862821,735,735,735,735,3732
|
|
20230824,135400,2104119801,735,735,735,735,168
|
|
20230824,135300,2103996321,735,735,735,735,1141
|
|
20230824,135200,2103157686,735,735,735,735,0
|
|
20230824,135100,2103157686,735,735,735,735,292
|
|
20230824,135000,2102943066,735,735,735,735,800
|
|
20230824,134900,2102355066,735,735,735,735,93
|
|
20230824,134800,2102286711,735,735,735,735,7
|
|
20230824,134700,2102281566,735,735,735,735,12817
|
|
20230824,134600,2092861071,735,735,735,735,1568
|
|
20230824,134500,2091708591,735,735,735,735,3170
|
|
20230824,134400,2089378641,735,735,735,735,3
|
|
20230824,134300,2089376436,735,735,735,735,32
|
|
20230824,134200,2089352916,735,735,735,735,1
|
|
20230824,134100,2089352181,735,735,735,735,3228
|
|
20230824,134000,2086979601,735,735,735,735,20238
|
|
20230824,133900,2072104671,735,735,735,735,11404
|
|
20230824,133800,2063722731,735,735,735,735,15664
|
|
20230824,133700,2052209691,735,735,735,735,16932
|
|
20230824,133600,2039764671,735,735,735,735,98525
|
|
20230824,133500,1967348796,735,730,735,728,191061
|
|
20230824,133400,1827135029,730,714,730,714,104631
|
|
20230824,133300,1751390181,715,707,718,703,80909
|
|
20230824,133200,1693835297,707,696,707,695,40827
|
|
20230824,133100,1665200399,696,699,700,695,1517
|
|
20230824,133000,1664140235,695,695,700,693,10884
|
|
20230824,132900,1656547659,696,696,697,693,3114
|
|
20230824,132800,1654381564,697,691,697,691,51755
|
|
20230824,132700,1618536244,690,690,690,688,12405
|
|
20230824,132600,1609980161,690,690,690,687,3970
|
|
20230824,132500,1607247503,691,686,691,685,5232
|
|
20230824,132400,1603643027,684,685,690,684,6019
|
|
20230824,132300,1599512483,684,681,685,680,4242
|
|
20230824,132200,1596611498,686,684,686,680,19058
|
|
20230824,132100,1583608565,684,686,686,681,18139
|
|
20230824,132000,1571254070,686,686,686,685,149
|
|
20230824,131900,1571151916,683,683,683,681,30362
|
|
20230824,131800,1550446935,686,686,686,684,4578
|
|
20230824,131700,1547312805,687,693,693,687,2313
|
|
20230824,131600,1545715738,693,689,693,687,6022
|
|
20230824,131500,1541560696,689,689,689,687,4346
|
|
20230824,131400,1538568786,689,689,689,686,6155
|
|
20230824,131300,1534340949,688,685,688,685,12170
|
|
20230824,131200,1525999849,685,690,690,685,2385
|
|
20230824,131100,1524361546,690,689,692,687,7923
|
|
20230824,131000,1518898608,689,691,691,685,5165
|
|
20230824,130900,1515355700,687,686,691,685,8979
|
|
20230824,130800,1509185345,685,688,688,685,22472
|
|
20230824,130700,1493765035,687,688,690,687,1056
|
|
20230824,130600,1493036516,691,691,692,685,17972
|
|
20230824,130500,1480666803,691,688,691,688,3598
|
|
20230824,130400,1478188467,688,690,690,687,3919
|
|
20230824,130300,1475489890,690,692,692,690,4850
|
|
20230824,130200,1472136187,692,692,692,691,10685
|
|
20230824,130100,1464746991,692,691,694,690,9791
|
|
20230824,130000,1457972412,689,687,691,685,22671
|
|
20230824,125900,1442395261,685,685,688,685,22003
|
|
20230824,125800,1427315597,685,691,692,685,36728
|
|
20230824,125700,1402068424,692,686,694,685,16639
|
|
20230824,125600,1390623174,686,697,697,686,77465
|
|
20230824,125500,1337091937,693,695,698,692,16615
|
|
20230824,125400,1325534359,693,693,696,691,5269
|
|
20230824,125300,1321885795,696,692,699,691,7877
|
|
20230824,125200,1316412568,691,691,695,690,34230
|
|
20230824,125100,1292782365,691,695,697,690,31263
|
|
20230824,125000,1271137523,695,700,703,694,10556
|
|
20230824,124900,1263779563,703,704,705,698,32647
|
|
20230824,124800,1240825907,703,698,704,691,21330
|
|
20230824,124700,1225925725,698,695,700,689,43965
|
|
20230824,124600,1195485306,694,701,703,693,46430
|
|
20230824,124500,1163083769,701,704,706,695,39600
|
|
20230824,124400,1135400659,698,700,708,689,49106
|
|
20230824,124300,1100934378,699,699,705,687,45595
|
|
20230824,124200,1069232462,694,690,710,687,94371
|
|
20230824,124100,1003390016,691,682,691,680,23286
|
|
20230824,124000,987439330,683,683,692,678,35404
|
|
20230824,123900,963215820,683,686,691,675,88864
|
|
20230824,123800,902697926,686,698,698,686,58162
|
|
20230824,123700,862138801,675,675,675,675,0
|
|
20230824,123600,862138801,675,655,675,655,70125
|
|
20230824,123500,815202649,654,655,659,653,11803
|
|
20230824,123400,807467832,655,659,660,655,2453
|
|
20230824,123300,805852221,660,655,660,655,7028
|
|
20230824,123200,801225334,655,655,657,653,3628
|
|
20230824,123100,798854387,652,658,658,652,2775
|
|
20230824,123000,797035232,658,652,662,652,16521
|
|
20230824,122900,786143723,654,652,654,650,4713
|
|
20230824,122800,783069192,652,650,654,650,6851
|
|
20230824,122700,778608881,650,659,659,650,14300
|
|
20230824,122600,769277672,658,661,665,655,9243
|
|
20230824,122500,763179840,661,649,661,646,26513
|
|
20230824,122400,745926954,649,655,655,639,45127
|
|
20230824,122300,716669948,655,655,663,648,36612
|
|
20230824,122200,692758437,661,642,672,642,100827
|
|
20230824,122100,626364311,642,640,646,640,1432
|
|
20230824,122000,625445668,639,641,648,639,13019
|
|
20230824,121900,617065523,639,638,639,631,6099
|
|
20230824,121800,613181510,638,630,638,630,15090
|
|
20230824,121700,603628341,630,627,630,627,1679
|
|
20230824,121600,602573603,627,624,627,623,1131
|
|
20230824,121500,601867896,628,626,630,623,21041
|
|
20230824,121400,588646970,621,639,639,618,44006
|
|
20230824,121300,561232947,633,638,646,630,23666
|
|
20230824,121200,546108477,642,615,655,615,196724
|
|
20230824,121100,421622292,615,613,615,613,1241
|
|
20230824,121000,420860219,614,609,614,609,2744
|
|
20230824,120900,419181653,609,608,609,608,1262
|
|
20230824,120800,418413782,608,608,608,608,1
|
|
20230824,120700,418413174,608,608,608,608,0
|
|
20230824,120600,418413174,608,608,608,608,1
|
|
20230824,120500,418412566,606,606,606,606,0
|
|
20230824,120400,418412566,606,606,606,606,0
|
|
20230824,120300,418412566,606,606,607,606,3089
|
|
20230824,120200,416540403,604,607,607,604,16
|
|
20230824,120100,416530697,607,607,607,607,4
|
|
20230824,120000,416528269,607,607,607,607,3
|
|
20230824,115900,416526448,608,608,608,608,1
|
|
20230824,115800,416525840,601,603,603,601,2876
|
|
20230824,115700,414796504,607,607,607,607,0
|
|
20230824,115600,414796504,607,607,607,607,500
|
|
20230824,115500,414493004,608,608,608,608,1
|
|
20230824,115400,414492396,607,607,607,607,1
|
|
20230824,115300,414491789,607,602,607,601,1450
|
|
20230824,115200,413619708,600,604,604,600,2289
|
|
20230824,115100,412242693,604,604,604,603,2255
|
|
20230824,115000,410880674,606,606,606,606,1429
|
|
20230824,114900,410014700,606,606,606,604,273
|
|
20230824,114800,409849264,606,606,606,606,60
|
|
20230824,114700,409812904,606,607,607,606,568
|
|
20230824,114600,409468528,607,607,607,607,1408
|
|
20230824,114500,408613872,607,607,607,607,0
|
|
20230824,114400,408613872,607,607,607,607,251
|
|
20230824,114300,408461515,607,607,607,607,1788
|
|
20230824,114200,407376199,607,608,613,607,3805
|
|
20230824,114100,405066003,608,615,615,608,9686
|
|
20230824,114000,399171068,607,618,618,607,5005
|
|
20230824,113900,396124187,611,619,620,611,527
|
|
20230824,113800,395798024,620,619,620,619,5584
|
|
20230824,113700,392336302,611,618,620,611,2229
|
|
20230824,113600,390964942,618,617,618,617,301
|
|
20230824,113500,390779025,618,619,619,611,1600
|
|
20230824,113400,389797224,620,620,620,607,13071
|
|
20230824,113300,381824705,620,619,620,619,3273
|
|
20230824,113200,379798445,621,619,621,618,4895
|
|
20230824,113100,376759692,619,617,619,617,299
|
|
20230824,113000,376575129,620,617,620,612,8559
|
|
20230824,112900,371297396,619,620,620,619,355
|
|
20230824,112800,371077650,620,622,622,620,5470
|
|
20230824,112700,367683550,620,615,622,613,13550
|
|
20230824,112600,359288542,611,613,613,611,930
|
|
20230824,112500,358720308,610,610,610,610,0
|
|
20230824,112400,358720308,610,616,616,610,68
|
|
20230824,112300,358678822,615,609,615,609,1431
|
|
20230824,112200,357802010,609,609,609,609,847
|
|
20230824,112100,357286187,609,612,612,609,1336
|
|
20230824,112000,356468864,612,606,615,606,27573
|
|
20230824,111900,339670480,606,600,606,600,2935
|
|
20230824,111800,337898664,600,600,600,599,1000
|
|
20230824,111700,337299164,600,602,602,600,131
|
|
20230824,111600,337220304,600,600,600,600,157
|
|
20230824,111500,337126104,600,600,600,599,1249
|
|
20230824,111400,336377937,603,603,603,603,4
|
|
20230824,111300,336375525,604,600,604,599,435
|
|
20230824,111200,336114954,604,604,604,604,1
|
|
20230824,111100,336114350,599,599,599,599,0
|
|
20230824,111000,336114350,599,599,599,599,9
|
|
20230824,110900,336108959,598,604,604,598,8001
|
|
20230824,110800,331320611,598,603,603,598,10567
|
|
20230824,110700,324979155,603,603,603,603,18
|
|
20230824,110600,324968301,602,602,602,602,1024
|
|
20230824,110500,324351853,603,606,607,603,5545
|
|
20230824,110400,320997579,608,606,608,606,310
|
|
20230824,110300,320809317,606,606,606,606,4
|
|
20230824,110200,320806893,608,606,608,606,750
|
|
20230824,110100,320351301,605,605,605,605,2342
|
|
20230824,110000,318934391,605,605,605,602,4
|
|
20230824,105900,318931974,605,606,608,602,1826
|
|
20230824,105800,317829778,608,604,608,604,7557
|
|
20230824,105700,313248721,604,604,604,604,0
|
|
20230824,105600,313248721,604,602,604,602,404
|
|
20230824,105500,313004819,604,603,604,603,2
|
|
20230824,105400,313003612,603,603,603,603,3
|
|
20230824,105300,313001803,600,602,606,600,25709
|
|
20230824,105200,297434960,597,597,602,597,3393
|
|
20230824,105100,295405943,598,595,598,594,745
|
|
20230824,105000,294962691,595,597,597,594,6912
|
|
20230824,104900,290851316,597,594,597,594,2446
|
|
20230824,104800,289393990,594,596,596,593,2186
|
|
20230824,104700,288096567,596,593,596,593,3092
|
|
20230824,104600,286258668,593,593,594,584,35962
|
|
20230824,104500,265012280,593,603,607,593,53245
|
|
20230824,104400,233068237,604,610,610,603,4225
|
|
20230824,104300,230515959,603,607,610,602,31725
|
|
20230824,104200,211331626,607,610,616,603,51973
|
|
20230824,104100,179815040,616,617,623,609,29481
|
|
20230824,104000,161643219,623,615,623,609,71176
|
|
20230824,103900,117963899,620,614,621,610,16139
|
|
20230824,103800,108028753,625,625,625,625,0
|
|
20230824,103700,108028753,625,608,625,608,22272
|
|
20230824,103600,94192321,622,596,625,594,84724
|
|
20230824,103500,42550043,598,594,598,594,12030
|
|
20230824,103400,35367081,594,591,594,591,2025
|
|
20230824,103300,34170291,589,589,590,589,3344
|
|
20230824,103200,32200670,589,589,589,589,1
|
|
20230824,103100,32200081,589,589,589,589,0
|
|
20230824,103000,32200081,589,589,589,589,0
|
|
20230824,102900,32200081,589,586,589,586,8003
|
|
20230824,102800,27497049,586,586,586,586,0
|
|
20230824,102700,27497049,586,586,586,586,0
|
|
20230824,102600,27497049,586,586,586,586,0
|
|
20230824,102500,27497049,586,586,586,586,0
|
|
20230824,102400,27497049,586,586,586,586,0
|
|
20230824,102300,27497049,586,586,586,586,0
|
|
20230824,102200,27497049,586,586,586,581,162
|
|
20230824,102100,27402867,586,586,586,581,435
|
|
20230824,102000,27149247,581,586,586,581,121
|
|
20230824,101900,27078441,587,587,587,587,0
|
|
20230824,101800,27078441,587,587,587,587,0
|
|
20230824,101700,27078441,587,583,587,583,2501
|
|
20230824,101600,25619550,583,583,583,583,0
|
|
20230824,101500,25619550,583,582,583,582,645
|
|
20230824,101400,25244139,582,582,582,582,20
|
|
20230824,101300,25232499,582,582,582,582,19
|
|
20230824,101200,25221441,582,582,582,582,10
|
|
20230824,101100,25215621,582,580,582,579,5002
|
|
20230824,101000,22312017,580,580,580,580,0
|
|
20230824,100900,22312017,580,580,580,580,0
|
|
20230824,100800,22312017,580,580,580,580,1
|
|
20230824,100700,22311437,578,578,578,578,0
|
|
20230824,100600,22311437,578,578,578,578,0
|
|
20230824,100500,22311437,578,575,578,575,10651
|
|
20230824,100400,16155610,578,578,578,578,0
|
|
20230824,100300,16155610,578,578,578,578,0
|
|
20230824,100200,16155610,578,578,578,578,0
|
|
20230824,100100,16155610,578,578,578,578,0
|
|
20230824,100000,16155610,578,578,578,578,0
|
|
20230824,095900,16155610,578,578,578,578,1
|
|
20230824,095800,16155032,578,578,578,578,1
|
|
20230824,095700,16154454,577,577,577,577,1000
|
|
20230824,095600,15577454,577,577,577,577,0
|
|
20230824,095500,15577454,577,577,577,577,0
|
|
20230824,095400,15577454,577,577,577,577,1
|
|
20230824,095300,15576877,571,571,571,571,0
|
|
20230824,095200,15576877,571,571,571,571,0
|
|
20230824,095100,15576877,571,571,571,571,210
|
|
20230824,095000,15456967,571,571,571,571,200
|
|
20230824,094900,15342767,571,571,571,571,1
|
|
20230824,094800,15342196,571,571,571,571,0
|
|
20230824,094700,15342196,571,571,571,571,0
|
|
20230824,094600,15342196,571,571,571,571,159
|
|
20230824,094500,15251407,577,577,577,577,0
|
|
20230824,094400,15251407,577,577,577,577,0
|
|
20230824,094300,15251407,577,577,577,577,0
|
|
20230824,094200,15251407,577,577,577,577,0
|
|
20230824,094100,15251407,577,571,577,571,203
|
|
20230824,094000,15135476,571,571,571,571,0
|
|
20230824,093900,15135476,571,571,571,571,6
|
|
20230824,093800,15132050,578,578,578,578,6
|
|
20230824,093700,15128582,578,578,578,578,2
|
|
20230824,093600,15127426,578,578,578,578,1
|
|
20230824,093500,15126848,571,578,578,571,2
|
|
20230824,093400,15125699,571,571,571,571,0
|
|
20230824,093300,15125699,571,571,571,571,200
|
|
20230824,093200,15011499,580,580,580,580,0
|
|
20230824,093100,15011499,580,580,580,580,10
|
|
20230824,093000,15005699,581,581,581,581,0
|
|
20230824,092900,15005699,581,580,581,579,105
|
|
20230824,092800,14944751,571,572,572,571,550
|
|
20230824,092700,14630619,583,583,583,582,2269
|
|
20230824,092600,13307808,587,582,587,582,1502
|
|
20230824,092500,12431126,589,589,589,589,0
|
|
20230824,092400,12431126,589,571,589,569,6725
|
|
20230824,092300,8535531,566,566,566,566,1
|
|
20230824,092200,8534965,570,570,570,570,1000
|
|
20230824,092100,7964965,570,570,570,570,0
|
|
20230824,092000,7964965,570,570,570,570,5
|
|
20230824,091900,7962115,568,568,568,568,0
|
|
20230824,091800,7962115,568,568,568,568,0
|
|
20230824,091700,7962115,568,568,568,568,0
|
|
20230824,091600,7962115,568,573,577,568,2745
|
|
20230824,091500,6402012,574,573,574,573,200
|
|
20230824,091400,6287228,574,572,574,572,2380
|
|
20230824,091300,4923488,573,573,573,573,1
|
|
20230824,091200,4922915,567,567,567,567,70
|
|
20230824,091100,4883225,567,567,567,567,0
|
|
20230824,091000,4883225,567,568,568,567,720
|
|
20230824,090900,4474475,568,568,568,568,0
|
|
20230824,090800,4474475,568,568,568,568,200
|
|
20230824,090700,4360875,568,568,568,567,1487
|
|
20230824,090600,3517049,568,567,568,567,410
|
|
20230824,090500,3284369,567,568,568,567,241
|
|
20230824,090400,3147720,573,572,573,572,1000
|
|
20230824,090300,2574754,574,574,574,574,1
|
|
20230824,090200,2574180,562,570,570,562,1759
|
|
20230824,090100,1576689,574,574,574,574,0
|
|
20230824,090000,1576689,574,569,574,569,2766
|