615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191200,309478302,311,311,311,311,38069
|
|
20230908,191100,309478302,311,311,311,311,0
|
|
20230908,191000,309478302,311,311,311,311,0
|
|
20230908,190900,309478302,311,311,311,311,0
|
|
20230908,190800,309478302,311,311,311,311,0
|
|
20230908,190700,309478302,311,311,311,311,0
|
|
20230908,190600,309478302,311,311,311,311,0
|
|
20230908,190500,309478302,311,311,311,311,0
|
|
20230908,190400,309478302,311,311,311,311,0
|
|
20230908,190300,309478302,311,311,311,311,0
|
|
20230908,190200,309478302,311,311,311,311,0
|
|
20230908,190100,309478302,311,311,311,311,0
|
|
20230908,190000,309478302,311,311,311,311,0
|
|
20230908,185900,309478302,311,311,311,311,0
|
|
20230908,185800,309478302,311,311,311,311,0
|
|
20230908,185700,309478302,311,311,311,311,0
|
|
20230908,185600,309478302,311,311,311,311,0
|
|
20230908,185500,309478302,311,311,311,311,0
|
|
20230908,185400,309478302,311,311,311,311,0
|
|
20230908,185300,309478302,311,311,311,311,0
|
|
20230908,185200,309478302,311,311,311,311,0
|
|
20230908,185100,309478302,311,311,311,311,0
|
|
20230908,185000,309478302,311,311,311,311,0
|
|
20230908,184900,309478302,311,311,311,311,0
|
|
20230908,184800,309478302,311,311,311,311,0
|
|
20230908,184700,309478302,311,311,311,311,0
|
|
20230908,184600,309478302,311,311,311,311,0
|
|
20230908,184500,309478302,311,311,311,311,0
|
|
20230908,184400,309478302,311,311,311,311,0
|
|
20230908,184300,309478302,311,311,311,311,0
|
|
20230908,184200,309478302,311,311,311,311,38069
|
|
20230908,184100,309478302,311,311,311,311,0
|
|
20230908,184000,309478302,311,311,311,311,0
|
|
20230908,183900,309478302,311,311,311,311,0
|
|
20230908,183800,309478302,311,311,311,311,0
|
|
20230908,183700,309478302,311,311,311,311,0
|
|
20230908,183600,309478302,311,311,311,311,0
|
|
20230908,183500,309478302,311,311,311,311,0
|
|
20230908,183400,309478302,311,311,311,311,0
|
|
20230908,183300,309478302,311,311,311,311,0
|
|
20230908,183200,309478302,311,311,311,311,0
|
|
20230908,183100,309478302,311,311,311,311,0
|
|
20230908,183000,309478302,311,311,311,311,0
|
|
20230908,182900,309478302,311,311,311,311,0
|
|
20230908,182800,309478302,311,311,311,311,0
|
|
20230908,182700,309478302,311,311,311,311,0
|
|
20230908,182600,309478302,311,311,311,311,0
|
|
20230908,182500,309478302,311,311,311,311,0
|
|
20230908,182400,309478302,311,311,311,311,0
|
|
20230908,182300,309478302,311,311,311,311,0
|
|
20230908,182200,309478302,311,311,311,311,0
|
|
20230908,182100,309478302,311,311,311,311,0
|
|
20230908,182000,309478302,311,311,311,311,0
|
|
20230908,181900,309478302,311,311,311,311,0
|
|
20230908,181800,309478302,311,311,311,311,0
|
|
20230908,181700,309478302,311,311,311,311,0
|
|
20230908,181600,309478302,311,311,311,311,0
|
|
20230908,181500,309478302,311,311,311,311,0
|
|
20230908,181400,309478302,311,311,311,311,0
|
|
20230908,181300,309478302,311,311,311,311,0
|
|
20230908,181200,309478302,311,311,311,311,38069
|
|
20230908,181100,309478302,311,311,311,311,0
|
|
20230908,181000,309478302,311,311,311,311,0
|
|
20230908,180900,309478302,311,311,311,311,0
|
|
20230908,180800,309478302,311,311,311,311,0
|
|
20230908,180700,309478302,311,311,311,311,0
|
|
20230908,180600,309478302,311,311,311,311,0
|
|
20230908,180500,309478302,311,311,311,311,0
|
|
20230908,180400,309478302,311,311,311,311,0
|
|
20230908,180300,309478302,311,311,311,311,0
|
|
20230908,180200,309478302,311,311,311,311,0
|
|
20230908,180100,309478302,311,311,311,311,0
|
|
20230908,180000,309478302,311,311,311,311,0
|
|
20230908,175900,309478302,311,311,311,311,0
|
|
20230908,175800,309478302,311,311,311,311,0
|
|
20230908,175700,309478302,311,311,311,311,0
|
|
20230908,175600,309478302,311,311,311,311,0
|
|
20230908,175500,309478302,311,311,311,311,0
|
|
20230908,175400,309478302,311,311,311,311,0
|
|
20230908,175300,309478302,311,311,311,311,0
|
|
20230908,175200,309478302,311,311,311,311,0
|
|
20230908,175100,309478302,311,311,311,311,0
|
|
20230908,175000,309478302,311,311,311,311,0
|
|
20230908,174900,309478302,311,311,311,311,0
|
|
20230908,174800,309478302,311,311,311,311,0
|
|
20230908,174700,309478302,311,311,311,311,0
|
|
20230908,174600,309478302,311,311,311,311,0
|
|
20230908,174500,309478302,311,311,311,311,0
|
|
20230908,174400,309478302,311,311,311,311,0
|
|
20230908,174300,309478302,311,311,311,311,0
|
|
20230908,174200,309478302,311,311,311,311,38069
|
|
20230908,174100,309478302,311,311,311,311,0
|
|
20230908,174000,309478302,311,311,311,311,0
|
|
20230908,173900,309478302,311,311,311,311,0
|
|
20230908,173800,309478302,311,311,311,311,0
|
|
20230908,173700,309478302,311,311,311,311,0
|
|
20230908,173600,309478302,311,311,311,311,0
|
|
20230908,173500,309478302,311,311,311,311,0
|
|
20230908,173400,309478302,311,311,311,311,0
|
|
20230908,173300,309478302,311,311,311,311,0
|
|
20230908,173200,309478302,311,311,311,311,0
|
|
20230908,173100,309478302,311,311,311,311,0
|
|
20230908,173000,309478302,311,311,311,311,0
|
|
20230908,172900,309478302,311,311,311,311,0
|
|
20230908,172800,309478302,311,311,311,311,0
|
|
20230908,172700,309478302,311,311,311,311,0
|
|
20230908,172600,309478302,311,311,311,311,0
|
|
20230908,172500,309478302,311,311,311,311,0
|
|
20230908,172400,309478302,311,311,311,311,0
|
|
20230908,172300,309478302,311,311,311,311,0
|
|
20230908,172200,309478302,311,311,311,311,0
|
|
20230908,172100,309478302,311,311,311,311,0
|
|
20230908,172000,309478302,311,311,311,311,0
|
|
20230908,171900,309478302,311,311,311,311,0
|
|
20230908,171800,309478302,311,311,311,311,0
|
|
20230908,171700,309478302,311,311,311,311,0
|
|
20230908,171600,309478302,311,311,311,311,0
|
|
20230908,171500,309478302,311,311,311,311,0
|
|
20230908,171400,309478302,311,311,311,311,0
|
|
20230908,171300,309478302,311,311,311,311,0
|
|
20230908,171200,309478302,311,311,311,311,38069
|
|
20230908,171100,309478302,311,311,311,311,0
|
|
20230908,171000,309478302,311,311,311,311,0
|
|
20230908,170900,309478302,311,311,311,311,0
|
|
20230908,170800,309478302,311,311,311,311,0
|
|
20230908,170700,309478302,311,311,311,311,0
|
|
20230908,170600,309478302,311,311,311,311,0
|
|
20230908,170500,309478302,311,311,311,311,0
|
|
20230908,170400,309478302,311,311,311,311,0
|
|
20230908,170300,309478302,311,311,311,311,0
|
|
20230908,170200,309478302,311,311,311,311,0
|
|
20230908,170100,309478302,311,311,311,311,0
|
|
20230908,170000,309478302,311,311,311,311,0
|
|
20230908,165900,309478302,311,311,311,311,0
|
|
20230908,165800,309478302,311,311,311,311,0
|
|
20230908,165700,309478302,311,311,311,311,0
|
|
20230908,165600,309478302,311,311,311,311,0
|
|
20230908,165500,309478302,311,311,311,311,0
|
|
20230908,165400,309478302,311,311,311,311,0
|
|
20230908,165300,309478302,311,311,311,311,0
|
|
20230908,165200,309478302,311,311,311,311,0
|
|
20230908,165100,309478302,311,311,311,311,0
|
|
20230908,165000,309478302,311,311,311,311,0
|
|
20230908,164900,309478302,311,311,311,311,0
|
|
20230908,164800,309478302,311,311,311,311,0
|
|
20230908,164700,309478302,311,311,311,311,0
|
|
20230908,164600,309478302,311,311,311,311,0
|
|
20230908,164500,309478302,311,311,311,311,0
|
|
20230908,164400,309478302,311,311,311,311,0
|
|
20230908,164300,309478302,311,311,311,311,0
|
|
20230908,164200,309478302,311,311,311,311,38069
|
|
20230908,164100,309478302,311,311,311,311,0
|
|
20230908,164000,309478302,311,311,311,311,0
|
|
20230908,163900,309478302,311,311,311,311,0
|
|
20230908,163800,309478302,311,311,311,311,0
|
|
20230908,163700,309478302,311,311,311,311,0
|
|
20230908,163600,309478302,311,311,311,311,0
|
|
20230908,163500,309478302,311,311,311,311,0
|
|
20230908,163400,309478302,311,311,311,311,0
|
|
20230908,163300,309478302,311,311,311,311,0
|
|
20230908,163200,309478302,311,311,311,311,0
|
|
20230908,163100,309478302,311,311,311,311,0
|
|
20230908,163000,309478302,311,311,311,311,0
|
|
20230908,162900,309478302,311,311,311,311,0
|
|
20230908,162800,309478302,311,311,311,311,0
|
|
20230908,162700,309478302,311,311,311,311,0
|
|
20230908,162600,309478302,311,311,311,311,0
|
|
20230908,162500,309478302,311,311,311,311,0
|
|
20230908,162400,309478302,311,311,311,311,0
|
|
20230908,162300,309478302,311,311,311,311,0
|
|
20230908,162200,309478302,311,311,311,311,0
|
|
20230908,162100,309478302,311,311,311,311,0
|
|
20230908,162000,309478302,311,311,311,311,0
|
|
20230908,161900,309478302,311,311,311,311,0
|
|
20230908,161800,309478302,311,311,311,311,0
|
|
20230908,161700,309478302,311,311,311,311,0
|
|
20230908,161600,309478302,311,311,311,311,0
|
|
20230908,161500,309478302,311,311,311,311,0
|
|
20230908,161400,309478302,311,311,311,311,0
|
|
20230908,161300,309478302,311,311,311,311,0
|
|
20230908,161200,309478302,311,311,311,311,38069
|
|
20230908,161100,309478302,311,311,311,311,0
|
|
20230908,161000,309478302,311,311,311,311,0
|
|
20230908,160900,309478302,311,311,311,311,0
|
|
20230908,160800,309478302,311,311,311,311,0
|
|
20230908,160700,309478302,311,311,311,311,0
|
|
20230908,160600,309478302,311,311,311,311,0
|
|
20230908,160500,309478302,311,311,311,311,0
|
|
20230908,160400,309478302,311,311,311,311,0
|
|
20230908,160300,309478302,311,311,311,311,0
|
|
20230908,160200,309478302,311,311,311,311,0
|
|
20230908,160100,309478302,311,311,311,311,0
|
|
20230908,160000,309478302,311,311,311,311,0
|
|
20230908,155900,309478302,311,311,311,311,0
|
|
20230908,155800,309478302,311,311,311,311,0
|
|
20230908,155700,309478302,311,311,311,311,0
|
|
20230908,155600,309478302,311,311,311,311,0
|
|
20230908,155500,309478302,311,311,311,311,0
|
|
20230908,155400,309478302,311,311,311,311,0
|
|
20230908,155300,309478302,311,311,311,311,0
|
|
20230908,155200,309478302,311,311,311,311,0
|
|
20230908,155100,309478302,311,311,311,311,0
|
|
20230908,155000,309478302,311,311,311,311,0
|
|
20230908,154900,309478302,311,311,311,311,0
|
|
20230908,154800,309478302,311,311,311,311,0
|
|
20230908,154700,309478302,311,311,311,311,0
|
|
20230908,154600,309478302,311,311,311,311,0
|
|
20230908,154500,309478302,311,311,311,311,0
|
|
20230908,154400,309478302,311,311,311,311,0
|
|
20230908,154300,309478302,311,311,311,311,0
|
|
20230908,154200,309478302,311,311,311,311,38069
|
|
20230908,154100,309478302,311,311,311,311,0
|
|
20230908,154000,309478302,311,311,311,311,0
|
|
20230908,153900,309478302,311,311,311,311,0
|
|
20230908,153800,309478302,311,311,311,311,0
|
|
20230908,153700,309478302,311,311,311,311,0
|
|
20230908,153600,309478302,311,311,311,311,0
|
|
20230908,153500,309478302,311,311,311,311,0
|
|
20230908,153400,309478302,311,311,311,311,0
|
|
20230908,153300,309478302,311,311,311,311,0
|
|
20230908,153200,309478302,311,311,311,311,0
|
|
20230908,153100,309478302,311,311,311,311,0
|
|
20230908,153000,309478302,311,311,311,311,38069
|
|
20230908,152900,297638843,310,310,310,310,0
|
|
20230908,152800,297638843,310,310,310,310,0
|
|
20230908,152700,297638843,310,310,310,310,0
|
|
20230908,152600,297638843,310,310,310,310,0
|
|
20230908,152500,297638843,310,310,310,310,0
|
|
20230908,152400,297638843,310,310,310,310,0
|
|
20230908,152300,297638843,310,310,310,310,0
|
|
20230908,152200,297638843,310,310,310,310,0
|
|
20230908,152100,297638843,310,310,310,310,0
|
|
20230908,152000,297638843,310,310,310,310,0
|
|
20230908,151900,297638843,310,310,310,310,305
|
|
20230908,151800,297544293,310,310,310,310,22
|
|
20230908,151700,297537473,310,310,310,310,5017
|
|
20230908,151600,295982203,310,309,310,309,25273
|
|
20230908,151500,288172836,309,308,309,308,3638
|
|
20230908,151400,287052261,308,308,308,308,2454
|
|
20230908,151300,286296429,308,308,308,308,4059
|
|
20230908,151200,285046257,308,308,308,308,353
|
|
20230908,151100,284937533,308,308,308,307,207
|
|
20230908,151000,284873977,308,308,308,308,107
|
|
20230908,150900,284841021,308,308,308,307,57
|
|
20230908,150800,284823516,308,308,308,308,1003
|
|
20230908,150700,284514592,308,307,308,307,2886
|
|
20230908,150600,283628588,307,307,307,307,1006
|
|
20230908,150500,283319746,307,307,307,307,3013
|
|
20230908,150400,282394755,307,307,307,307,202
|
|
20230908,150300,282332741,307,307,307,307,56
|
|
20230908,150200,282315549,307,307,307,307,10
|
|
20230908,150100,282312479,307,307,307,307,60
|
|
20230908,150000,282294059,308,308,308,308,1
|
|
20230908,145900,282293751,308,308,308,308,2
|
|
20230908,145800,282293135,308,307,308,307,1620
|
|
20230908,145700,281794941,308,308,308,308,353
|
|
20230908,145600,281686217,308,308,308,308,18
|
|
20230908,145500,281680673,308,308,308,308,402
|
|
20230908,145400,281556857,306,307,308,306,5765
|
|
20230908,145300,279789001,308,307,308,307,1501
|
|
20230908,145200,279328193,308,308,308,308,0
|
|
20230908,145100,279328193,308,308,308,308,1
|
|
20230908,145000,279327885,308,308,308,308,443
|
|
20230908,144900,279191441,308,308,308,308,173
|
|
20230908,144800,279138157,308,308,308,308,4
|
|
20230908,144700,279136925,307,308,308,307,6722
|
|
20230908,144600,277069930,308,308,308,308,0
|
|
20230908,144500,277069930,308,308,308,308,112
|
|
20230908,144400,277035434,308,308,308,308,3
|
|
20230908,144300,277034510,308,307,308,307,80
|
|
20230908,144200,277009872,308,308,308,308,1000
|
|
20230908,144100,276701872,308,308,308,308,1015
|
|
20230908,144000,276389252,308,308,308,308,2
|
|
20230908,143900,276388636,308,307,308,307,2009
|
|
20230908,143800,275771872,307,307,307,307,40
|
|
20230908,143700,275759592,307,307,307,307,0
|
|
20230908,143600,275759592,307,307,307,307,0
|
|
20230908,143500,275759592,307,307,307,307,0
|
|
20230908,143400,275759592,307,307,307,307,8
|
|
20230908,143300,275757136,307,307,307,307,5
|
|
20230908,143200,275755601,307,307,307,307,0
|
|
20230908,143100,275755601,307,307,307,307,100
|
|
20230908,143000,275724901,307,307,307,307,28
|
|
20230908,142900,275716305,308,308,308,308,0
|
|
20230908,142800,275716305,308,308,308,308,0
|
|
20230908,142700,275716305,308,308,308,308,0
|
|
20230908,142600,275716305,308,308,308,308,0
|
|
20230908,142500,275716305,308,307,308,305,15006
|
|
20230908,142400,271138242,309,308,309,308,5
|
|
20230908,142300,271136700,309,308,309,308,50
|
|
20230908,142200,271121251,309,309,309,309,0
|
|
20230908,142100,271121251,309,309,309,309,0
|
|
20230908,142000,271121251,309,308,309,308,61
|
|
20230908,141900,271102462,309,309,309,309,0
|
|
20230908,141800,271102462,309,309,309,309,83
|
|
20230908,141700,271076815,309,309,309,309,0
|
|
20230908,141600,271076815,309,309,309,309,0
|
|
20230908,141500,271076815,309,309,309,306,7157
|
|
20230908,141400,268882457,309,309,309,309,8
|
|
20230908,141300,268879985,309,309,309,309,14
|
|
20230908,141200,268875659,309,309,309,309,1
|
|
20230908,141100,268875350,309,309,309,309,1000
|
|
20230908,141000,268566350,309,309,309,309,0
|
|
20230908,140900,268566350,309,308,309,308,12862
|
|
20230908,140800,264604852,308,308,308,308,0
|
|
20230908,140700,264604852,308,308,308,308,0
|
|
20230908,140600,264604852,308,308,308,308,0
|
|
20230908,140500,264604852,308,305,308,305,49989
|
|
20230908,140400,249358201,305,305,306,304,44
|
|
20230908,140300,249344781,306,306,306,306,1
|
|
20230908,140200,249344475,306,306,306,303,17308
|
|
20230908,140100,244074468,306,306,306,306,22
|
|
20230908,140000,244067736,306,306,306,306,20545
|
|
20230908,135900,237780966,306,306,306,306,2
|
|
20230908,135800,237780354,306,305,306,305,3959
|
|
20230908,135700,236569102,306,306,306,306,1185
|
|
20230908,135600,236206492,306,306,306,306,10645
|
|
20230908,135500,232949122,306,306,306,306,2000
|
|
20230908,135400,232337122,306,305,306,305,10006
|
|
20230908,135300,229285288,305,305,305,305,1
|
|
20230908,135200,229284983,306,306,306,306,0
|
|
20230908,135100,229284983,306,306,307,306,2328
|
|
20230908,135000,228572614,306,306,306,306,0
|
|
20230908,134900,228572614,306,306,307,306,5
|
|
20230908,134800,228571083,306,306,307,306,9
|
|
20230908,134700,228568328,307,307,307,306,663
|
|
20230908,134600,228364796,306,306,307,306,14
|
|
20230908,134500,228360510,307,307,307,306,1595
|
|
20230908,134400,227870855,307,307,307,306,2460
|
|
20230908,134300,227117041,308,307,308,305,1012
|
|
20230908,134200,226806363,307,306,307,305,6004
|
|
20230908,134100,224975129,305,305,308,305,486
|
|
20230908,134000,224826058,305,305,308,305,5022
|
|
20230908,133900,223294328,308,308,308,305,50457
|
|
20230908,133800,207859719,308,308,308,308,0
|
|
20230908,133700,207859719,308,308,308,308,1004
|
|
20230908,133600,207550487,308,308,308,308,3
|
|
20230908,133500,207549563,308,308,308,308,0
|
|
20230908,133400,207549563,308,308,308,308,0
|
|
20230908,133300,207549563,308,308,308,308,5
|
|
20230908,133200,207548023,308,308,309,308,12
|
|
20230908,133100,207544325,309,309,309,308,5
|
|
20230908,133000,207542782,308,309,309,306,25897
|
|
20230908,132900,199586293,310,309,310,309,577
|
|
20230908,132800,199407425,310,310,310,310,64
|
|
20230908,132700,199387585,310,310,310,310,51
|
|
20230908,132600,199371775,310,310,310,310,100
|
|
20230908,132500,199340775,310,310,310,310,5
|
|
20230908,132400,199339225,310,310,310,310,0
|
|
20230908,132300,199339225,310,310,310,308,9075
|
|
20230908,132200,196539337,310,310,310,310,0
|
|
20230908,132100,196539337,310,310,310,309,327
|
|
20230908,132000,196438284,310,310,310,310,0
|
|
20230908,131900,196438284,310,309,310,309,1245
|
|
20230908,131800,196053578,309,309,309,309,16
|
|
20230908,131700,196048634,309,309,309,309,50
|
|
20230908,131600,196033184,309,309,309,309,0
|
|
20230908,131500,196033184,309,309,309,309,0
|
|
20230908,131400,196033184,309,309,309,309,0
|
|
20230908,131300,196033184,309,308,309,308,140
|
|
20230908,131200,195990063,309,309,309,309,0
|
|
20230908,131100,195990063,309,309,309,309,1
|
|
20230908,131000,195989754,309,309,309,309,1030
|
|
20230908,130900,195671484,310,310,310,310,0
|
|
20230908,130800,195671484,310,310,310,310,0
|
|
20230908,130700,195671484,310,310,310,310,0
|
|
20230908,130600,195671484,310,310,310,310,100
|
|
20230908,130500,195640484,310,310,310,310,8
|
|
20230908,130400,195638004,310,310,310,310,561
|
|
20230908,130300,195464094,310,310,310,310,60
|
|
20230908,130200,195445494,310,309,310,308,346
|
|
20230908,130100,195338923,310,310,310,310,967
|
|
20230908,130000,195039153,310,310,310,310,1
|
|
20230908,125900,195038843,310,309,310,309,4914
|
|
20230908,125800,193520415,311,311,311,311,2
|
|
20230908,125700,193519793,311,311,311,311,285
|
|
20230908,125600,193431158,311,311,311,311,0
|
|
20230908,125500,193431158,311,310,311,308,60629
|
|
20230908,125400,174738900,309,309,309,309,0
|
|
20230908,125300,174738900,309,309,309,309,0
|
|
20230908,125200,174738900,309,311,311,309,41335
|
|
20230908,125100,161933546,311,311,311,311,0
|
|
20230908,125000,161933546,311,311,311,311,18832
|
|
20230908,124900,156076794,312,313,313,312,1205
|
|
20230908,124800,155700829,313,313,313,313,0
|
|
20230908,124700,155700829,313,313,313,313,750
|
|
20230908,124600,155466079,313,313,313,313,738
|
|
20230908,124500,155235085,313,313,313,313,0
|
|
20230908,124400,155235085,313,313,313,313,0
|
|
20230908,124300,155235085,313,313,313,313,500
|
|
20230908,124200,155078585,313,313,313,313,50
|
|
20230908,124100,155062935,313,313,313,313,22
|
|
20230908,124000,155056049,313,313,313,313,0
|
|
20230908,123900,155056049,313,313,313,313,500
|
|
20230908,123800,154899549,313,313,313,313,0
|
|
20230908,123700,154899549,313,313,313,313,0
|
|
20230908,123600,154899549,313,313,313,313,0
|
|
20230908,123500,154899549,313,313,313,313,400
|
|
20230908,123400,154774349,313,313,313,313,224
|
|
20230908,123300,154704237,313,313,313,313,320
|
|
20230908,123200,154604077,313,313,313,313,0
|
|
20230908,123100,154604077,313,313,313,313,17842
|
|
20230908,123000,149019531,314,314,314,314,1
|
|
20230908,122900,149019217,314,314,314,314,0
|
|
20230908,122800,149019217,314,314,314,314,0
|
|
20230908,122700,149019217,314,314,314,314,0
|
|
20230908,122600,149019217,314,314,314,314,2
|
|
20230908,122500,149018589,315,315,315,315,0
|
|
20230908,122400,149018589,315,315,315,315,0
|
|
20230908,122300,149018589,315,315,315,315,0
|
|
20230908,122200,149018589,315,315,315,315,1
|
|
20230908,122100,149018274,313,313,313,313,0
|
|
20230908,122000,149018274,313,313,313,313,1
|
|
20230908,121900,149017961,313,314,314,313,656
|
|
20230908,121800,148812533,314,314,314,314,0
|
|
20230908,121700,148812533,314,314,314,314,10
|
|
20230908,121600,148809393,314,315,315,314,15
|
|
20230908,121500,148804673,314,314,314,314,0
|
|
20230908,121400,148804673,314,314,314,314,0
|
|
20230908,121300,148804673,314,314,314,314,16
|
|
20230908,121200,148799649,313,313,313,313,0
|
|
20230908,121100,148799649,313,313,313,313,1193
|
|
20230908,121000,148426240,313,313,313,313,0
|
|
20230908,120900,148426240,313,313,313,313,0
|
|
20230908,120800,148426240,313,313,313,313,150
|
|
20230908,120700,148379290,315,313,315,313,4
|
|
20230908,120600,148378032,315,313,315,313,7
|
|
20230908,120500,148375833,315,315,315,315,0
|
|
20230908,120400,148375833,315,315,315,315,0
|
|
20230908,120300,148375833,315,315,315,315,0
|
|
20230908,120200,148375833,315,315,315,315,0
|
|
20230908,120100,148375833,315,315,315,315,0
|
|
20230908,120000,148375833,315,315,315,315,0
|
|
20230908,115900,148375833,315,315,315,315,75
|
|
20230908,115800,148352208,315,315,315,315,5
|
|
20230908,115700,148350633,315,315,315,315,0
|
|
20230908,115600,148350633,315,315,315,315,0
|
|
20230908,115500,148350633,315,315,315,315,0
|
|
20230908,115400,148350633,315,315,315,315,2163
|
|
20230908,115300,147669288,316,316,316,316,0
|
|
20230908,115200,147669288,316,315,316,315,2283
|
|
20230908,115100,146950142,314,313,314,313,9041
|
|
20230908,115000,144114192,313,313,313,313,0
|
|
20230908,114900,144114192,313,313,313,313,114
|
|
20230908,114800,144078510,313,313,313,313,6
|
|
20230908,114700,144076632,313,313,313,313,1084
|
|
20230908,114600,143737340,313,313,313,313,810
|
|
20230908,114500,143483810,312,312,312,312,8223
|
|
20230908,114400,140918234,312,312,312,312,20
|
|
20230908,114300,140911994,312,312,312,312,0
|
|
20230908,114200,140911994,312,311,312,310,81
|
|
20230908,114100,140886734,310,311,311,310,9110
|
|
20230908,114000,138062624,310,312,312,310,21246
|
|
20230908,113900,131459969,311,312,312,311,496
|
|
20230908,113800,131305222,311,311,311,311,5
|
|
20230908,113700,131303667,311,311,311,311,4
|
|
20230908,113600,131302423,311,311,311,311,4006
|
|
20230908,113500,130056557,311,311,311,311,0
|
|
20230908,113400,130056557,311,311,311,311,0
|
|
20230908,113300,130056557,311,311,311,311,0
|
|
20230908,113200,130056557,311,310,311,310,1601
|
|
20230908,113100,129558648,310,311,311,310,873
|
|
20230908,113000,129288007,311,311,311,311,166
|
|
20230908,112900,129236381,310,310,310,310,0
|
|
20230908,112800,129236381,310,310,310,310,1
|
|
20230908,112700,129236071,311,310,311,310,98
|
|
20230908,112600,129205598,311,311,311,311,934
|
|
20230908,112500,128915124,311,311,311,311,0
|
|
20230908,112400,128915124,311,311,311,311,5
|
|
20230908,112300,128913569,311,311,311,311,0
|
|
20230908,112200,128913569,311,311,311,311,3
|
|
20230908,112100,128912636,311,311,311,311,44
|
|
20230908,112000,128898952,310,310,310,310,0
|
|
20230908,111900,128898952,310,310,310,310,0
|
|
20230908,111800,128898952,310,311,311,310,8
|
|
20230908,111700,128896465,310,310,310,310,0
|
|
20230908,111600,128896465,310,310,310,310,8737
|
|
20230908,111500,126187995,313,313,313,313,33
|
|
20230908,111400,126177666,314,314,314,314,1001
|
|
20230908,111300,125863352,310,312,312,310,41000
|
|
20230908,111200,113131906,314,314,314,314,1
|
|
20230908,111100,113131592,314,314,314,314,1
|
|
20230908,111000,113131278,312,312,312,312,148
|
|
20230908,110900,113085102,314,314,314,314,3
|
|
20230908,110800,113084160,314,314,314,314,1000
|
|
20230908,110700,112770160,315,315,315,315,0
|
|
20230908,110600,112770160,315,315,315,315,0
|
|
20230908,110500,112770160,315,315,315,315,0
|
|
20230908,110400,112770160,315,315,315,315,1
|
|
20230908,110300,112769845,311,311,311,311,0
|
|
20230908,110200,112769845,311,311,311,311,0
|
|
20230908,110100,112769845,311,311,311,311,0
|
|
20230908,110000,112769845,311,311,311,311,0
|
|
20230908,105900,112769845,311,311,311,311,0
|
|
20230908,105800,112769845,311,311,311,311,1283
|
|
20230908,105700,112370832,311,313,313,311,1495
|
|
20230908,105600,111904306,313,313,313,313,232
|
|
20230908,105500,111831690,314,314,314,314,100
|
|
20230908,105400,111800290,314,314,314,314,29
|
|
20230908,105300,111791184,315,315,315,315,0
|
|
20230908,105200,111791184,315,315,315,315,0
|
|
20230908,105100,111791184,315,315,315,315,150
|
|
20230908,105000,111743934,315,315,315,315,10
|
|
20230908,104900,111740784,310,313,313,310,42754
|
|
20230908,104800,98454012,314,315,315,314,9420
|
|
20230908,104700,95495132,315,315,315,315,381
|
|
20230908,104600,95375117,315,315,315,315,0
|
|
20230908,104500,95375117,315,315,315,315,72
|
|
20230908,104400,95352437,315,315,315,315,0
|
|
20230908,104300,95352437,315,315,315,315,6
|
|
20230908,104200,95350547,315,315,315,315,2300
|
|
20230908,104100,94626047,315,315,315,315,0
|
|
20230908,104000,94626047,315,315,315,315,0
|
|
20230908,103900,94626047,315,315,315,315,30
|
|
20230908,103800,94616597,314,313,314,313,22
|
|
20230908,103700,94609691,314,314,314,314,3255
|
|
20230908,103600,93587621,314,314,314,314,28
|
|
20230908,103500,93578829,314,314,314,314,5
|
|
20230908,103400,93577259,314,315,315,313,25064
|
|
20230908,103300,85721804,315,314,315,314,130
|
|
20230908,103200,85680954,314,314,314,314,4552
|
|
20230908,103100,84251626,314,314,314,314,0
|
|
20230908,103000,84251626,314,316,316,314,2887
|
|
20230908,102900,83345000,316,316,316,316,10
|
|
20230908,102800,83341840,317,317,317,317,50
|
|
20230908,102700,83325990,317,317,317,317,2100
|
|
20230908,102600,82660290,317,317,317,317,0
|
|
20230908,102500,82660290,317,317,317,317,0
|
|
20230908,102400,82660290,317,317,317,317,10
|
|
20230908,102300,82657120,314,314,314,314,0
|
|
20230908,102200,82657120,314,316,316,314,10
|
|
20230908,102100,82653973,317,317,317,317,0
|
|
20230908,102000,82653973,317,317,317,317,1
|
|
20230908,101900,82653656,314,317,317,314,55000
|
|
20230908,101800,65328238,316,316,316,316,0
|
|
20230908,101700,65328238,316,316,316,316,0
|
|
20230908,101600,65328238,316,316,316,316,0
|
|
20230908,101500,65328238,316,316,316,316,0
|
|
20230908,101400,65328238,316,319,319,316,23000
|
|
20230908,101300,58046554,321,321,321,321,0
|
|
20230908,101200,58046554,321,321,321,321,35
|
|
20230908,101100,58035319,318,318,318,318,0
|
|
20230908,101000,58035319,318,318,318,318,0
|
|
20230908,100900,58035319,318,318,318,318,0
|
|
20230908,100800,58035319,318,318,318,318,0
|
|
20230908,100700,58035319,318,318,318,317,3137
|
|
20230908,100600,57038745,318,318,318,318,0
|
|
20230908,100500,57038745,318,318,318,318,0
|
|
20230908,100400,57038745,318,318,318,318,2000
|
|
20230908,100300,56402745,319,319,319,319,631
|
|
20230908,100200,56201456,317,319,319,317,155
|
|
20230908,100100,56152281,319,319,319,319,0
|
|
20230908,100000,56152281,319,319,319,319,1
|
|
20230908,095900,56151962,318,318,318,317,3000
|
|
20230908,095800,55198962,319,319,319,319,2
|
|
20230908,095700,55198324,317,317,317,317,0
|
|
20230908,095600,55198324,317,317,317,317,0
|
|
20230908,095500,55198324,317,317,317,317,514
|
|
20230908,095400,55035386,317,317,317,317,3000
|
|
20230908,095300,54084386,317,317,317,317,4278
|
|
20230908,095200,52728260,318,319,319,318,5990
|
|
20230908,095100,50821716,319,319,319,319,1000
|
|
20230908,095000,50502716,318,318,318,318,0
|
|
20230908,094900,50502716,318,320,321,318,1772
|
|
20230908,094800,49936942,320,320,320,320,1
|
|
20230908,094700,49936622,321,320,321,320,750
|
|
20230908,094600,49696572,321,321,321,321,184
|
|
20230908,094500,49637508,321,320,321,320,150
|
|
20230908,094400,49589458,321,323,323,321,520
|
|
20230908,094300,49422438,323,323,323,323,50
|
|
20230908,094200,49406288,323,324,324,323,460
|
|
20230908,094100,49257448,323,323,323,323,1000
|
|
20230908,094000,48934448,323,323,323,323,0
|
|
20230908,093900,48934448,323,324,324,323,1995
|
|
20230908,093800,48289058,324,324,324,324,201
|
|
20230908,093700,48223934,324,325,325,324,761
|
|
20230908,093600,47977360,326,326,326,326,3
|
|
20230908,093500,47976382,326,326,326,326,1
|
|
20230908,093400,47976056,326,326,326,326,1
|
|
20230908,093300,47975730,326,326,326,326,0
|
|
20230908,093200,47975730,326,326,326,326,0
|
|
20230908,093100,47975730,326,326,326,326,0
|
|
20230908,093000,47975730,326,326,326,326,30
|
|
20230908,092900,47965950,326,326,326,326,1
|
|
20230908,092800,47965624,323,323,323,323,0
|
|
20230908,092700,47965624,323,323,323,323,10000
|
|
20230908,092600,44735624,323,324,324,323,30357
|
|
20230908,092500,34900011,323,324,324,323,7254
|
|
20230908,092400,32554701,328,328,328,328,0
|
|
20230908,092300,32554701,328,328,328,328,0
|
|
20230908,092200,32554701,328,324,328,324,10171
|
|
20230908,092100,29257897,325,326,326,325,2542
|
|
20230908,092000,28430206,326,326,326,326,300
|
|
20230908,091900,28332406,329,329,329,329,1
|
|
20230908,091800,28332077,330,330,330,330,0
|
|
20230908,091700,28332077,330,330,330,330,500
|
|
20230908,091600,28167077,330,330,330,330,1002
|
|
20230908,091500,27836417,329,329,329,329,2500
|
|
20230908,091400,27013917,329,329,329,329,33
|
|
20230908,091300,27003060,330,329,330,329,3635
|
|
20230908,091200,25806513,329,327,329,327,14353
|
|
20230908,091100,21086379,327,327,327,327,440
|
|
20230908,091000,20942499,327,327,327,327,26737
|
|
20230908,090900,12199500,327,327,327,327,2
|
|
20230908,090800,12198846,326,327,327,326,2002
|
|
20230908,090700,11544193,326,326,326,322,501
|
|
20230908,090600,11380871,325,322,325,322,1430
|
|
20230908,090500,10917021,322,325,325,322,10013
|
|
20230908,090400,7662835,325,324,325,324,14
|
|
20230908,090300,7658298,324,324,324,324,2201
|
|
20230908,090200,6945174,321,324,324,321,173
|
|
20230908,090100,6889638,324,323,324,321,14824
|
|
20230908,090000,2103053,323,323,323,323,6511
|