611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230818,190800,353420775,4400,4400,4400,4400,2371
|
||
|
|
20230818,190700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,190600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,190500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,190400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,190300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,190200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,190100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,190000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,185900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,185800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,185700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,185600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,185500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,185400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,185300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,185200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,185100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,185000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,184900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,184800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,184700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,184600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,184500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,184400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,184300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,184200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,184100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,184000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,183900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,183800,353420775,4400,4400,4400,4400,2371
|
||
|
|
20230818,183700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,183600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,183500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,183400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,183300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,183200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,183100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,183000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,182900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,182800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,182700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,182600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,182500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,182400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,182300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,182200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,182100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,182000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,181900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,181800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,181700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,181600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,181500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,181400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,181300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,181200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,181100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,181000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,180900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,180800,353420775,4400,4400,4400,4400,2371
|
||
|
|
20230818,180700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,180600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,180500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,180400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,180300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,180200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,180100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,180000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,175900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,175800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,175700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,175600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,175500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,175400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,175300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,175200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,175100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,175000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,174900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,174800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,174700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,174600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,174500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,174400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,174300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,174200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,174100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,174000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,173900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,173800,353420775,4400,4400,4400,4400,2371
|
||
|
|
20230818,173700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,173600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,173500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,173400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,173300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,173200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,173100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,173000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,172900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,172800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,172700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,172600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,172500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,172400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,172300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,172200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,172100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,172000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,171900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,171800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,171700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,171600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,171500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,171400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,171300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,171200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,171100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,171000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,170900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,170800,353420775,4400,4400,4400,4400,2371
|
||
|
|
20230818,170700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,170600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,170500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,170400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,170300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,170200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,170100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,170000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,165900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,165800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,165700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,165600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,165500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,165400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,165300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,165200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,165100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,165000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,164900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,164800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,164700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,164600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,164500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,164400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,164300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,164200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,164100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,164000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,163900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,163800,353420775,4400,4400,4400,4400,2371
|
||
|
|
20230818,163700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,163600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,163500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,163400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,163300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,163200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,163100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,163000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,162900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,162800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,162700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,162600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,162500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,162400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,162300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,162200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,162100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,162000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,161900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,161800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,161700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,161600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,161500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,161400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,161300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,161200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,161100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,161000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,160900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,160800,353420775,4400,4400,4400,4400,2371
|
||
|
|
20230818,160700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,160600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,160500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,160400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,160300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,160200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,160100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,160000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,155900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,155800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,155700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,155600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,155500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,155400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,155300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,155200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,155100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,155000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,154900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,154800,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,154700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,154600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,154500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,154400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,154300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,154200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,154100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,154000,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,153900,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,153800,353420775,4400,4400,4400,4400,2371
|
||
|
|
20230818,153700,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,153600,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,153500,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,153400,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,153300,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,153200,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,153100,353420775,4400,4400,4400,4400,0
|
||
|
|
20230818,153000,353420775,4400,4400,4400,4400,2371
|
||
|
|
20230818,152900,342988375,4400,4400,4400,4400,0
|
||
|
|
20230818,152800,342988375,4400,4400,4400,4400,0
|
||
|
|
20230818,152700,342988375,4400,4400,4400,4400,0
|
||
|
|
20230818,152600,342988375,4400,4400,4400,4400,0
|
||
|
|
20230818,152500,342988375,4400,4400,4400,4400,0
|
||
|
|
20230818,152400,342988375,4400,4400,4400,4400,0
|
||
|
|
20230818,152300,342988375,4400,4400,4400,4400,0
|
||
|
|
20230818,152200,342988375,4400,4400,4400,4400,0
|
||
|
|
20230818,152100,342988375,4400,4400,4400,4400,0
|
||
|
|
20230818,152000,342988375,4400,4400,4400,4400,0
|
||
|
|
20230818,151900,342988375,4400,4395,4400,4395,11
|
||
|
|
20230818,151800,342940025,4400,4405,4405,4400,9
|
||
|
|
20230818,151700,342900420,4410,4400,4410,4400,1594
|
||
|
|
20230818,151600,335880955,4400,4380,4400,4380,111
|
||
|
|
20230818,151500,335394755,4380,4380,4380,4380,53
|
||
|
|
20230818,151400,335162615,4400,4380,4400,4380,1901
|
||
|
|
20230818,151300,326836215,4395,4400,4400,4380,54
|
||
|
|
20230818,151200,326599660,4380,4380,4380,4380,1
|
||
|
|
20230818,151100,326595280,4380,4400,4400,4375,585
|
||
|
|
20230818,151000,324025715,4405,4380,4405,4380,171
|
||
|
|
20230818,150900,323275400,4395,4395,4395,4395,1
|
||
|
|
20230818,150800,323271005,4380,4380,4380,4380,70
|
||
|
|
20230818,150700,322964405,4380,4380,4380,4380,51
|
||
|
|
20230818,150600,322741025,4375,4380,4380,4375,320
|
||
|
|
20230818,150500,321340960,4380,4380,4380,4380,1
|
||
|
|
20230818,150400,321336580,4380,4380,4380,4380,5
|
||
|
|
20230818,150300,321314680,4380,4380,4380,4380,100
|
||
|
|
20230818,150200,320876680,4380,4380,4380,4380,0
|
||
|
|
20230818,150100,320876680,4380,4375,4380,4370,661
|
||
|
|
20230818,150000,317985090,4370,4370,4370,4370,0
|
||
|
|
20230818,145900,317985090,4370,4370,4370,4370,0
|
||
|
|
20230818,145800,317985090,4370,4370,4370,4370,0
|
||
|
|
20230818,145700,317985090,4370,4370,4370,4370,3
|
||
|
|
20230818,145600,317971980,4370,4370,4370,4370,0
|
||
|
|
20230818,145500,317971980,4370,4370,4370,4370,0
|
||
|
|
20230818,145400,317971980,4370,4400,4400,4370,450
|
||
|
|
20230818,145300,316003675,4405,4405,4405,4405,0
|
||
|
|
20230818,145200,316003675,4405,4405,4405,4405,0
|
||
|
|
20230818,145100,316003675,4405,4405,4405,4405,0
|
||
|
|
20230818,145000,316003675,4405,4405,4405,4405,23
|
||
|
|
20230818,144900,315902360,4405,4405,4405,4405,1
|
||
|
|
20230818,144800,315897955,4370,4390,4390,4370,1095
|
||
|
|
20230818,144700,311099700,4390,4390,4390,4390,172
|
||
|
|
20230818,144600,310344620,4390,4400,4400,4390,4
|
||
|
|
20230818,144500,310327030,4400,4400,4400,4400,84
|
||
|
|
20230818,144400,309957430,4400,4400,4400,4400,257
|
||
|
|
20230818,144300,308826630,4400,4405,4405,4400,100
|
||
|
|
20230818,144200,308386380,4405,4400,4405,4400,9
|
||
|
|
20230818,144100,308346775,4400,4405,4405,4400,778
|
||
|
|
20230818,144000,304923515,4410,4410,4410,4410,1
|
||
|
|
20230818,143900,304919105,4405,4405,4405,4405,43
|
||
|
|
20230818,143800,304729690,4405,4405,4405,4405,100
|
||
|
|
20230818,143700,304289190,4385,4385,4385,4385,500
|
||
|
|
20230818,143600,302096690,4385,4385,4385,4385,1001
|
||
|
|
20230818,143500,297707305,4385,4385,4385,4385,0
|
||
|
|
20230818,143400,297707305,4385,4385,4385,4385,0
|
||
|
|
20230818,143300,297707305,4385,4385,4385,4385,0
|
||
|
|
20230818,143200,297707305,4385,4385,4385,4385,0
|
||
|
|
20230818,143100,297707305,4385,4385,4385,4385,94
|
||
|
|
20230818,143000,297295115,4385,4385,4385,4385,0
|
||
|
|
20230818,142900,297295115,4385,4385,4385,4385,0
|
||
|
|
20230818,142800,297295115,4385,4385,4385,4385,0
|
||
|
|
20230818,142700,297295115,4385,4385,4385,4385,0
|
||
|
|
20230818,142600,297295115,4385,4385,4385,4385,0
|
||
|
|
20230818,142500,297295115,4385,4385,4385,4385,0
|
||
|
|
20230818,142400,297295115,4385,4385,4385,4385,0
|
||
|
|
20230818,142300,297295115,4385,4385,4385,4385,5
|
||
|
|
20230818,142200,297273190,4400,4400,4400,4400,0
|
||
|
|
20230818,142100,297273190,4400,4400,4400,4400,0
|
||
|
|
20230818,142000,297273190,4400,4385,4400,4385,11
|
||
|
|
20230818,141900,297224805,4405,4405,4405,4405,0
|
||
|
|
20230818,141800,297224805,4405,4405,4405,4405,0
|
||
|
|
20230818,141700,297224805,4405,4405,4405,4405,5
|
||
|
|
20230818,141600,297202780,4405,4405,4405,4405,0
|
||
|
|
20230818,141500,297202780,4405,4405,4405,4405,0
|
||
|
|
20230818,141400,297202780,4405,4390,4405,4390,309
|
||
|
|
20230818,141300,295841945,4385,4390,4390,4385,19
|
||
|
|
20230818,141200,295758625,4390,4390,4390,4390,6
|
||
|
|
20230818,141100,295732285,4385,4390,4390,4385,350
|
||
|
|
20230818,141000,294197530,4390,4390,4390,4390,1
|
||
|
|
20230818,140900,294193140,4400,4400,4400,4400,300
|
||
|
|
20230818,140800,292873140,4400,4400,4400,4400,0
|
||
|
|
20230818,140700,292873140,4400,4400,4400,4400,13
|
||
|
|
20230818,140600,292815940,4385,4385,4385,4385,100
|
||
|
|
20230818,140500,292377440,4385,4385,4385,4385,0
|
||
|
|
20230818,140400,292377440,4385,4385,4385,4385,0
|
||
|
|
20230818,140300,292377440,4385,4385,4385,4385,0
|
||
|
|
20230818,140200,292377440,4385,4385,4385,4385,12
|
||
|
|
20230818,140100,292324820,4395,4395,4395,4395,0
|
||
|
|
20230818,140000,292324820,4395,4400,4400,4395,226
|
||
|
|
20230818,135900,291330425,4400,4405,4410,4400,17
|
||
|
|
20230818,135800,291255585,4400,4400,4400,4400,13
|
||
|
|
20230818,135700,291198385,4400,4395,4400,4395,250
|
||
|
|
20230818,135600,290098635,4400,4400,4400,4400,100
|
||
|
|
20230818,135500,289658635,4390,4390,4390,4390,0
|
||
|
|
20230818,135400,289658635,4390,4390,4390,4390,0
|
||
|
|
20230818,135300,289658635,4390,4390,4390,4390,0
|
||
|
|
20230818,135200,289658635,4390,4390,4390,4390,0
|
||
|
|
20230818,135100,289658635,4390,4390,4390,4390,328
|
||
|
|
20230818,135000,288218715,4400,4400,4400,4400,174
|
||
|
|
20230818,134900,287453115,4410,4410,4410,4410,0
|
||
|
|
20230818,134800,287453115,4410,4410,4410,4410,10
|
||
|
|
20230818,134700,287409015,4415,4415,4415,4415,0
|
||
|
|
20230818,134600,287409015,4415,4415,4415,4415,399
|
||
|
|
20230818,134500,285647430,4415,4415,4415,4415,0
|
||
|
|
20230818,134400,285647430,4415,4415,4415,4415,10
|
||
|
|
20230818,134300,285603280,4415,4415,4415,4415,0
|
||
|
|
20230818,134200,285603280,4415,4415,4415,4415,0
|
||
|
|
20230818,134100,285603280,4415,4415,4415,4415,0
|
||
|
|
20230818,134000,285603280,4415,4415,4415,4415,0
|
||
|
|
20230818,133900,285603280,4415,4415,4415,4415,0
|
||
|
|
20230818,133800,285603280,4415,4415,4415,4415,102
|
||
|
|
20230818,133700,285152950,4390,4395,4415,4390,418
|
||
|
|
20230818,133600,283317885,4410,4410,4410,4410,8
|
||
|
|
20230818,133500,283282605,4415,4415,4415,4415,0
|
||
|
|
20230818,133400,283282605,4415,4410,4415,4410,33
|
||
|
|
20230818,133300,283137025,4400,4400,4400,4400,0
|
||
|
|
20230818,133200,283137025,4400,4400,4400,4400,115
|
||
|
|
20230818,133100,282631025,4410,4410,4410,4410,1
|
||
|
|
20230818,133000,282626615,4400,4400,4400,4400,0
|
||
|
|
20230818,132900,282626615,4400,4400,4400,4400,0
|
||
|
|
20230818,132800,282626615,4400,4400,4400,4400,0
|
||
|
|
20230818,132700,282626615,4400,4410,4410,4400,8
|
||
|
|
20230818,132600,282591405,4400,4400,4400,4400,0
|
||
|
|
20230818,132500,282591405,4400,4400,4400,4400,0
|
||
|
|
20230818,132400,282591405,4400,4400,4400,4400,497
|
||
|
|
20230818,132300,280404605,4400,4405,4405,4400,500
|
||
|
|
20230818,132200,278204580,4400,4400,4400,4400,0
|
||
|
|
20230818,132100,278204580,4400,4400,4400,4400,0
|
||
|
|
20230818,132000,278204580,4400,4400,4400,4400,2
|
||
|
|
20230818,131900,278195780,4415,4415,4415,4415,10
|
||
|
|
20230818,131800,278151630,4415,4405,4415,4400,501
|
||
|
|
20230818,131700,275946910,4405,4405,4405,4405,100
|
||
|
|
20230818,131600,275506410,4405,4405,4405,4405,0
|
||
|
|
20230818,131500,275506410,4405,4405,4405,4405,373
|
||
|
|
20230818,131400,273863345,4405,4405,4405,4405,0
|
||
|
|
20230818,131300,273863345,4405,4415,4415,4405,51
|
||
|
|
20230818,131200,273638680,4405,4405,4405,4405,600
|
||
|
|
20230818,131100,270995680,4405,4405,4405,4405,100
|
||
|
|
20230818,131000,270555180,4410,4410,4410,4410,0
|
||
|
|
20230818,130900,270555180,4410,4410,4410,4410,0
|
||
|
|
20230818,130800,270555180,4410,4415,4415,4410,8
|
||
|
|
20230818,130700,270519865,4410,4405,4410,4405,64
|
||
|
|
20230818,130600,270237935,4400,4400,4400,4400,10
|
||
|
|
20230818,130500,270193935,4405,4410,4410,4405,230
|
||
|
|
20230818,130400,269180765,4410,4410,4410,4410,17
|
||
|
|
20230818,130300,269105795,4410,4410,4410,4410,0
|
||
|
|
20230818,130200,269105795,4410,4410,4410,4410,181
|
||
|
|
20230818,130100,268307585,4410,4405,4410,4405,18
|
||
|
|
20230818,130000,268228210,4410,4410,4410,4410,2
|
||
|
|
20230818,125900,268219390,4405,4405,4405,4405,598
|
||
|
|
20230818,125800,265585200,4410,4390,4410,4390,1155
|
||
|
|
20230818,125700,260495940,4375,4405,4405,4370,2200
|
||
|
|
20230818,125600,250860005,4410,4385,4410,4385,1524
|
||
|
|
20230818,125500,244146070,4385,4385,4385,4385,60
|
||
|
|
20230818,125400,243882970,4385,4385,4385,4385,40
|
||
|
|
20230818,125300,243707570,4390,4390,4390,4390,0
|
||
|
|
20230818,125200,243707570,4390,4390,4390,4390,0
|
||
|
|
20230818,125100,243707570,4390,4390,4390,4390,20
|
||
|
|
20230818,125000,243619770,4390,4390,4390,4390,181
|
||
|
|
20230818,124900,242825180,4395,4395,4395,4395,0
|
||
|
|
20230818,124800,242825180,4395,4395,4395,4395,0
|
||
|
|
20230818,124700,242825180,4395,4395,4395,4395,0
|
||
|
|
20230818,124600,242825180,4395,4395,4395,4395,0
|
||
|
|
20230818,124500,242825180,4395,4395,4395,4395,67
|
||
|
|
20230818,124400,242530715,4395,4395,4395,4395,226
|
||
|
|
20230818,124300,241537445,4400,4400,4400,4400,123
|
||
|
|
20230818,124200,240996245,4400,4400,4400,4400,106
|
||
|
|
20230818,124100,240529845,4400,4400,4400,4400,83
|
||
|
|
20230818,124000,240164645,4400,4400,4400,4400,5
|
||
|
|
20230818,123900,240142645,4400,4400,4400,4400,1
|
||
|
|
20230818,123800,240138245,4400,4400,4400,4400,14
|
||
|
|
20230818,123700,240076645,4405,4405,4405,4405,1
|
||
|
|
20230818,123600,240072240,4405,4405,4405,4405,0
|
||
|
|
20230818,123500,240072240,4405,4405,4405,4405,0
|
||
|
|
20230818,123400,240072240,4405,4405,4405,4405,0
|
||
|
|
20230818,123300,240072240,4405,4405,4405,4405,0
|
||
|
|
20230818,123200,240072240,4405,4405,4405,4405,5
|
||
|
|
20230818,123100,240050215,4395,4395,4395,4395,0
|
||
|
|
20230818,123000,240050215,4395,4400,4400,4395,6
|
||
|
|
20230818,122900,240023820,4390,4390,4390,4390,2
|
||
|
|
20230818,122800,240015040,4400,4400,4400,4400,35
|
||
|
|
20230818,122700,239861040,4390,4390,4390,4390,25
|
||
|
|
20230818,122600,239751290,4390,4390,4390,4390,0
|
||
|
|
20230818,122500,239751290,4390,4390,4390,4390,0
|
||
|
|
20230818,122400,239751290,4390,4390,4390,4390,0
|
||
|
|
20230818,122300,239751290,4390,4390,4390,4390,0
|
||
|
|
20230818,122200,239751290,4390,4390,4390,4390,0
|
||
|
|
20230818,122100,239751290,4390,4390,4390,4390,1
|
||
|
|
20230818,122000,239746900,4390,4390,4390,4390,0
|
||
|
|
20230818,121900,239746900,4390,4410,4410,4390,9
|
||
|
|
20230818,121800,239707275,4405,4395,4405,4395,460
|
||
|
|
20230818,121700,237680990,4400,4400,4400,4400,0
|
||
|
|
20230818,121600,237680990,4400,4400,4400,4400,1
|
||
|
|
20230818,121500,237676590,4390,4390,4390,4390,0
|
||
|
|
20230818,121400,237676590,4390,4390,4390,4390,0
|
||
|
|
20230818,121300,237676590,4390,4390,4390,4390,1
|
||
|
|
20230818,121200,237672200,4400,4400,4400,4400,5
|
||
|
|
20230818,121100,237650200,4390,4390,4390,4390,0
|
||
|
|
20230818,121000,237650200,4390,4390,4390,4390,0
|
||
|
|
20230818,120900,237650200,4390,4395,4395,4390,4
|
||
|
|
20230818,120800,237632625,4380,4380,4380,4380,0
|
||
|
|
20230818,120700,237632625,4380,4380,4380,4380,100
|
||
|
|
20230818,120600,237194625,4380,4380,4380,4380,0
|
||
|
|
20230818,120500,237194625,4380,4380,4380,4380,0
|
||
|
|
20230818,120400,237194625,4380,4380,4380,4380,0
|
||
|
|
20230818,120300,237194625,4380,4380,4380,4380,1
|
||
|
|
20230818,120200,237190245,4385,4385,4385,4385,0
|
||
|
|
20230818,120100,237190245,4385,4385,4385,4380,193
|
||
|
|
20230818,120000,236344070,4385,4385,4385,4385,0
|
||
|
|
20230818,115900,236344070,4385,4390,4390,4385,105
|
||
|
|
20230818,115800,235883640,4390,4405,4405,4390,2
|
||
|
|
20230818,115700,235874845,4385,4400,4410,4385,298
|
||
|
|
20230818,115600,234562480,4385,4385,4385,4385,0
|
||
|
|
20230818,115500,234562480,4385,4385,4385,4385,1
|
||
|
|
20230818,115400,234558095,4385,4385,4385,4385,0
|
||
|
|
20230818,115300,234558095,4385,4385,4385,4385,1
|
||
|
|
20230818,115200,234553710,4395,4395,4395,4395,1
|
||
|
|
20230818,115100,234549315,4385,4385,4385,4385,0
|
||
|
|
20230818,115000,234549315,4385,4385,4385,4385,1
|
||
|
|
20230818,114900,234544930,4380,4390,4390,4380,160
|
||
|
|
20230818,114800,233843295,4395,4395,4405,4395,6
|
||
|
|
20230818,114700,233816915,4415,4415,4415,4415,1
|
||
|
|
20230818,114600,233812500,4395,4395,4395,4395,30
|
||
|
|
20230818,114500,233680650,4395,4395,4410,4390,209
|
||
|
|
20230818,114400,232762730,4415,4415,4415,4415,0
|
||
|
|
20230818,114300,232762730,4415,4415,4415,4415,0
|
||
|
|
20230818,114200,232762730,4415,4415,4415,4415,6
|
||
|
|
20230818,114100,232736240,4395,4395,4395,4395,100
|
||
|
|
20230818,114000,232296740,4415,4415,4415,4415,0
|
||
|
|
20230818,113900,232296740,4415,4400,4415,4395,759
|
||
|
|
20230818,113800,228959735,4410,4425,4425,4405,705
|
||
|
|
20230818,113700,225853165,4425,4425,4425,4425,1
|
||
|
|
20230818,113600,225848740,4430,4430,4430,4430,94
|
||
|
|
20230818,113500,225432320,4430,4430,4430,4430,0
|
||
|
|
20230818,113400,225432320,4430,4415,4430,4415,25
|
||
|
|
20230818,113300,225321930,4415,4425,4435,4410,589
|
||
|
|
20230818,113200,222723865,4435,4420,4435,4415,45
|
||
|
|
20230818,113100,222524385,4435,4425,4435,4415,115
|
||
|
|
20230818,113000,222016040,4435,4435,4435,4425,45
|
||
|
|
20230818,112900,221816815,4430,4430,4430,4425,263
|
||
|
|
20230818,112800,220652075,4430,4430,4430,4430,7
|
||
|
|
20230818,112700,220621065,4430,4430,4430,4430,9
|
||
|
|
20230818,112600,220581195,4425,4415,4425,4415,350
|
||
|
|
20230818,112500,219035935,4435,4430,4435,4415,528
|
||
|
|
20230818,112400,216702120,4435,4430,4435,4430,4
|
||
|
|
20230818,112300,216684390,4435,4435,4435,4435,112
|
||
|
|
20230818,112200,216187670,4435,4430,4435,4430,91
|
||
|
|
20230818,112100,215784090,4435,4435,4435,4435,0
|
||
|
|
20230818,112000,215784090,4435,4420,4435,4420,41
|
||
|
|
20230818,111900,215602855,4425,4425,4425,4425,10
|
||
|
|
20230818,111800,215558605,4435,4435,4435,4435,0
|
||
|
|
20230818,111700,215558605,4435,4430,4435,4420,135
|
||
|
|
20230818,111600,214961655,4435,4435,4435,4435,0
|
||
|
|
20230818,111500,214961655,4435,4435,4435,4435,7
|
||
|
|
20230818,111400,214930610,4425,4430,4430,4425,151
|
||
|
|
20230818,111300,214262260,4445,4435,4450,4435,352
|
||
|
|
20230818,111200,212699395,4430,4430,4430,4430,59
|
||
|
|
20230818,111100,212438025,4430,4430,4430,4430,0
|
||
|
|
20230818,111000,212438025,4430,4400,4430,4400,1460
|
||
|
|
20230818,110900,206009375,4400,4400,4400,4400,0
|
||
|
|
20230818,110800,206009375,4400,4415,4415,4400,5
|
||
|
|
20230818,110700,205987320,4425,4400,4425,4400,644
|
||
|
|
20230818,110600,203146280,4400,4400,4400,4400,0
|
||
|
|
20230818,110500,203146280,4400,4400,4400,4400,100
|
||
|
|
20230818,110400,202706280,4400,4400,4400,4400,60
|
||
|
|
20230818,110300,202442280,4400,4415,4415,4400,5
|
||
|
|
20230818,110200,202420250,4415,4415,4415,4415,2
|
||
|
|
20230818,110100,202411420,4395,4395,4395,4395,0
|
||
|
|
20230818,110000,202411420,4395,4395,4395,4395,0
|
||
|
|
20230818,105900,202411420,4395,4395,4395,4395,0
|
||
|
|
20230818,105800,202411420,4395,4395,4395,4395,0
|
||
|
|
20230818,105700,202411420,4395,4395,4395,4395,0
|
||
|
|
20230818,105600,202411420,4395,4415,4415,4395,566
|
||
|
|
20230818,105500,199912555,4395,4370,4410,4370,289
|
||
|
|
20230818,105400,198639955,4370,4385,4385,4370,56
|
||
|
|
20230818,105300,198395220,4395,4390,4395,4390,949
|
||
|
|
20230818,105200,194226610,4385,4375,4390,4370,4582
|
||
|
|
20230818,105100,174198995,4375,4375,4375,4375,0
|
||
|
|
20230818,105000,174198995,4375,4375,4375,4375,62
|
||
|
|
20230818,104900,173927745,4375,4375,4375,4375,1
|
||
|
|
20230818,104800,173923370,4380,4380,4380,4380,140
|
||
|
|
20230818,104700,173310170,4370,4370,4370,4370,2
|
||
|
|
20230818,104600,173301430,4370,4370,4370,4370,20
|
||
|
|
20230818,104500,173214030,4370,4370,4370,4370,200
|
||
|
|
20230818,104400,172340030,4370,4370,4370,4370,1
|
||
|
|
20230818,104300,172335660,4380,4380,4380,4380,80
|
||
|
|
20230818,104200,171985260,4370,4370,4370,4370,0
|
||
|
|
20230818,104100,171985260,4370,4370,4370,4370,1
|
||
|
|
20230818,104000,171980890,4375,4380,4380,4375,500
|
||
|
|
20230818,103900,169793345,4375,4375,4375,4375,0
|
||
|
|
20230818,103800,169793345,4375,4375,4375,4375,0
|
||
|
|
20230818,103700,169793345,4375,4375,4375,4375,0
|
||
|
|
20230818,103600,169793345,4375,4375,4375,4375,0
|
||
|
|
20230818,103500,169793345,4375,4375,4375,4375,0
|
||
|
|
20230818,103400,169793345,4375,4380,4380,4375,182
|
||
|
|
20230818,103300,168997075,4380,4385,4385,4380,130
|
||
|
|
20230818,103200,168427660,4390,4405,4405,4390,69
|
||
|
|
20230818,103100,168124450,4395,4390,4400,4390,1137
|
||
|
|
20230818,103000,163129475,4390,4390,4390,4390,99
|
||
|
|
20230818,102900,162694865,4390,4390,4390,4390,11
|
||
|
|
20230818,102800,162646575,4380,4380,4380,4380,0
|
||
|
|
20230818,102700,162646575,4380,4380,4380,4380,1
|
||
|
|
20230818,102600,162642195,4405,4405,4405,4380,3
|
||
|
|
20230818,102500,162629005,4395,4390,4395,4390,2
|
||
|
|
20230818,102400,162620220,4405,4405,4405,4405,6
|
||
|
|
20230818,102300,162593790,4405,4405,4405,4405,1
|
||
|
|
20230818,102200,162589385,4405,4405,4405,4405,1
|
||
|
|
20230818,102100,162584980,4375,4375,4410,4375,28
|
||
|
|
20230818,102000,162461790,4395,4360,4395,4360,1483
|
||
|
|
20230818,101900,155980805,4355,4355,4355,4355,121
|
||
|
|
20230818,101800,155453850,4350,4350,4350,4350,0
|
||
|
|
20230818,101700,155453850,4350,4355,4355,4350,530
|
||
|
|
20230818,101600,153147830,4355,4360,4360,4355,500
|
||
|
|
20230818,101500,150970315,4370,4370,4370,4370,5
|
||
|
|
20230818,101400,150948465,4350,4350,4365,4350,502
|
||
|
|
20230818,101300,148757265,4360,4350,4360,4350,5021
|
||
|
|
20230818,101200,126865725,4355,4355,4355,4355,0
|
||
|
|
20230818,101100,126865725,4355,4355,4355,4355,95
|
||
|
|
20230818,101000,126452000,4360,4360,4360,4360,3
|
||
|
|
20230818,100900,126438920,4355,4355,4355,4355,159
|
||
|
|
20230818,100800,125746475,4360,4360,4360,4360,0
|
||
|
|
20230818,100700,125746475,4360,4360,4360,4360,14
|
||
|
|
20230818,100600,125685435,4355,4355,4355,4355,52
|
||
|
|
20230818,100500,125458975,4355,4355,4355,4355,1
|
||
|
|
20230818,100400,125454620,4355,4355,4355,4355,3
|
||
|
|
20230818,100300,125441555,4355,4355,4355,4355,119
|
||
|
|
20230818,100200,124923310,4355,4355,4355,4355,20
|
||
|
|
20230818,100100,124836210,4355,4355,4355,4355,0
|
||
|
|
20230818,100000,124836210,4355,4355,4355,4355,32
|
||
|
|
20230818,095900,124696850,4355,4355,4355,4355,1432
|
||
|
|
20230818,095800,118460490,4360,4370,4370,4360,2808
|
||
|
|
20230818,095700,106210370,4370,4370,4370,4370,2
|
||
|
|
20230818,095600,106201630,4370,4370,4370,4370,112
|
||
|
|
20230818,095500,105712190,4380,4380,4380,4380,1
|
||
|
|
20230818,095400,105707810,4370,4390,4390,4370,101
|
||
|
|
20230818,095300,105264440,4390,4370,4390,4365,220
|
||
|
|
20230818,095200,104303020,4365,4370,4370,4365,520
|
||
|
|
20230818,095100,102030720,4370,4370,4370,4370,8
|
||
|
|
20230818,095000,101995760,4375,4375,4375,4375,12
|
||
|
|
20230818,094900,101943260,4390,4390,4390,4390,9
|
||
|
|
20230818,094800,101903750,4390,4390,4390,4390,88
|
||
|
|
20230818,094700,101517430,4390,4370,4390,4370,188
|
||
|
|
20230818,094600,100692470,4370,4370,4370,4370,132
|
||
|
|
20230818,094500,100115630,4370,4370,4370,4370,0
|
||
|
|
20230818,094400,100115630,4370,4370,4370,4370,0
|
||
|
|
20230818,094300,100115630,4370,4370,4370,4370,0
|
||
|
|
20230818,094200,100115630,4370,4370,4370,4370,20
|
||
|
|
20230818,094100,100028230,4390,4390,4390,4390,884
|
||
|
|
20230818,094000,96147470,4390,4390,4390,4390,0
|
||
|
|
20230818,093900,96147470,4390,4390,4390,4390,0
|
||
|
|
20230818,093800,96147470,4390,4390,4390,4390,0
|
||
|
|
20230818,093700,96147470,4390,4390,4390,4390,1
|
||
|
|
20230818,093600,96143080,4365,4365,4365,4365,30
|
||
|
|
20230818,093500,96012130,4365,4365,4365,4365,0
|
||
|
|
20230818,093400,96012130,4365,4375,4375,4365,4556
|
||
|
|
20230818,093300,76115765,4375,4410,4410,4375,837
|
||
|
|
20230818,093200,72453775,4410,4410,4410,4410,3
|
||
|
|
20230818,093100,72440545,4390,4390,4390,4390,0
|
||
|
|
20230818,093000,72440545,4390,4390,4390,4390,200
|
||
|
|
20230818,092900,71562545,4390,4405,4405,4390,5
|
||
|
|
20230818,092800,71540535,4405,4405,4405,4405,25
|
||
|
|
20230818,092700,71430410,4405,4380,4405,4375,505
|
||
|
|
20230818,092600,69216185,4365,4365,4365,4365,0
|
||
|
|
20230818,092500,69216185,4365,4365,4365,4365,0
|
||
|
|
20230818,092400,69216185,4365,4365,4365,4365,0
|
||
|
|
20230818,092300,69216185,4365,4365,4380,4365,903
|
||
|
|
20230818,092200,65274560,4360,4365,4365,4360,200
|
||
|
|
20230818,092100,64402360,4365,4365,4370,4365,1119
|
||
|
|
20230818,092000,59516780,4365,4370,4370,4365,447
|
||
|
|
20230818,091900,57564795,4370,4395,4400,4370,21
|
||
|
|
20230818,091800,57472435,4365,4365,4365,4365,100
|
||
|
|
20230818,091700,57035935,4365,4365,4365,4365,300
|
||
|
|
20230818,091600,55726435,4360,4360,4360,4360,0
|
||
|
|
20230818,091500,55726435,4360,4360,4360,4360,812
|
||
|
|
20230818,091400,52186115,4360,4360,4360,4360,27
|
||
|
|
20230818,091300,52068395,4355,4365,4400,4355,665
|
||
|
|
20230818,091200,49171570,4380,4370,4380,4370,182
|
||
|
|
20230818,091100,48375270,4350,4350,4350,4350,0
|
||
|
|
20230818,091000,48375270,4350,4350,4350,4350,1
|
||
|
|
20230818,090900,48370920,4375,4350,4375,4350,445
|
||
|
|
20230818,090800,46425170,4345,4355,4375,4345,2956
|
||
|
|
20230818,090700,33565855,4355,4360,4360,4355,941
|
||
|
|
20230818,090600,29467550,4400,4395,4400,4395,100
|
||
|
|
20230818,090500,29027555,4355,4355,4355,4355,0
|
||
|
|
20230818,090400,29027555,4355,4355,4355,4355,400
|
||
|
|
20230818,090300,27285555,4355,4385,4385,4355,359
|
||
|
|
20230818,090200,25721160,4365,4360,4365,4360,577
|
||
|
|
20230818,090100,23204995,4365,4425,4425,4365,355
|
||
|
|
20230818,090000,21652100,4425,4350,4425,4350,4965
|