622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191900,425266514,412,412,412,412,30600
|
|
20230718,191800,425266514,412,412,412,412,0
|
|
20230718,191700,425266514,412,412,412,412,0
|
|
20230718,191600,425266514,412,412,412,412,0
|
|
20230718,191500,425266514,412,412,412,412,0
|
|
20230718,191400,425266514,412,412,412,412,0
|
|
20230718,191300,425266514,412,412,412,412,0
|
|
20230718,191200,425266514,412,412,412,412,0
|
|
20230718,191100,425266514,412,412,412,412,0
|
|
20230718,191000,425266514,412,412,412,412,0
|
|
20230718,190900,425266514,412,412,412,412,0
|
|
20230718,190800,425266514,412,412,412,412,0
|
|
20230718,190700,425266514,412,412,412,412,0
|
|
20230718,190600,425266514,412,412,412,412,0
|
|
20230718,190500,425266514,412,412,412,412,0
|
|
20230718,190400,425266514,412,412,412,412,0
|
|
20230718,190300,425266514,412,412,412,412,0
|
|
20230718,190200,425266514,412,412,412,412,0
|
|
20230718,190100,425266514,412,412,412,412,0
|
|
20230718,190000,425266514,412,412,412,412,0
|
|
20230718,185900,425266514,412,412,412,412,0
|
|
20230718,185800,425266514,412,412,412,412,0
|
|
20230718,185700,425266514,412,412,412,412,0
|
|
20230718,185600,425266514,412,412,412,412,0
|
|
20230718,185500,425266514,412,412,412,412,0
|
|
20230718,185400,425266514,412,412,412,412,0
|
|
20230718,185300,425266514,412,412,412,412,0
|
|
20230718,185200,425266514,412,412,412,412,0
|
|
20230718,185100,425266514,412,412,412,412,0
|
|
20230718,185000,425266514,412,412,412,412,0
|
|
20230718,184900,425266514,412,412,412,412,30600
|
|
20230718,184800,425266514,412,412,412,412,0
|
|
20230718,184700,425266514,412,412,412,412,0
|
|
20230718,184600,425266514,412,412,412,412,0
|
|
20230718,184500,425266514,412,412,412,412,0
|
|
20230718,184400,425266514,412,412,412,412,0
|
|
20230718,184300,425266514,412,412,412,412,0
|
|
20230718,184200,425266514,412,412,412,412,0
|
|
20230718,184100,425266514,412,412,412,412,0
|
|
20230718,184000,425266514,412,412,412,412,0
|
|
20230718,183900,425266514,412,412,412,412,0
|
|
20230718,183800,425266514,412,412,412,412,0
|
|
20230718,183700,425266514,412,412,412,412,0
|
|
20230718,183600,425266514,412,412,412,412,0
|
|
20230718,183500,425266514,412,412,412,412,0
|
|
20230718,183400,425266514,412,412,412,412,0
|
|
20230718,183300,425266514,412,412,412,412,0
|
|
20230718,183200,425266514,412,412,412,412,0
|
|
20230718,183100,425266514,412,412,412,412,0
|
|
20230718,183000,425266514,412,412,412,412,0
|
|
20230718,182900,425266514,412,412,412,412,0
|
|
20230718,182800,425266514,412,412,412,412,0
|
|
20230718,182700,425266514,412,412,412,412,0
|
|
20230718,182600,425266514,412,412,412,412,0
|
|
20230718,182500,425266514,412,412,412,412,0
|
|
20230718,182400,425266514,412,412,412,412,0
|
|
20230718,182300,425266514,412,412,412,412,0
|
|
20230718,182200,425266514,412,412,412,412,0
|
|
20230718,182100,425266514,412,412,412,412,0
|
|
20230718,182000,425266514,412,412,412,412,0
|
|
20230718,181900,425266514,412,412,412,412,30600
|
|
20230718,181800,425266514,412,412,412,412,0
|
|
20230718,181700,425266514,412,412,412,412,0
|
|
20230718,181600,425266514,412,412,412,412,0
|
|
20230718,181500,425266514,412,412,412,412,0
|
|
20230718,181400,425266514,412,412,412,412,0
|
|
20230718,181300,425266514,412,412,412,412,0
|
|
20230718,181200,425266514,412,412,412,412,0
|
|
20230718,181100,425266514,412,412,412,412,0
|
|
20230718,181000,425266514,412,412,412,412,0
|
|
20230718,180900,425266514,412,412,412,412,0
|
|
20230718,180800,425266514,412,412,412,412,0
|
|
20230718,180700,425266514,412,412,412,412,0
|
|
20230718,180600,425266514,412,412,412,412,0
|
|
20230718,180500,425266514,412,412,412,412,0
|
|
20230718,180400,425266514,412,412,412,412,0
|
|
20230718,180300,425266514,412,412,412,412,0
|
|
20230718,180200,425266514,412,412,412,412,0
|
|
20230718,180100,425266514,412,412,412,412,0
|
|
20230718,180000,425266514,412,412,412,412,0
|
|
20230718,175900,425266514,412,412,412,412,0
|
|
20230718,175800,425266514,412,412,412,412,0
|
|
20230718,175700,425266514,412,412,412,412,0
|
|
20230718,175600,425266514,412,412,412,412,0
|
|
20230718,175500,425266514,412,412,412,412,0
|
|
20230718,175400,425266514,412,412,412,412,0
|
|
20230718,175300,425266514,412,412,412,412,0
|
|
20230718,175200,425266514,412,412,412,412,0
|
|
20230718,175100,425266514,412,412,412,412,0
|
|
20230718,175000,425266514,412,412,412,412,0
|
|
20230718,174900,425266514,412,412,412,412,30600
|
|
20230718,174800,425266514,412,412,412,412,0
|
|
20230718,174700,425266514,412,412,412,412,0
|
|
20230718,174600,425266514,412,412,412,412,0
|
|
20230718,174500,425266514,412,412,412,412,0
|
|
20230718,174400,425266514,412,412,412,412,0
|
|
20230718,174300,425266514,412,412,412,412,0
|
|
20230718,174200,425266514,412,412,412,412,0
|
|
20230718,174100,425266514,412,412,412,412,0
|
|
20230718,174000,425266514,412,412,412,412,0
|
|
20230718,173900,425266514,412,412,412,412,0
|
|
20230718,173800,425266514,412,412,412,412,0
|
|
20230718,173700,425266514,412,412,412,412,0
|
|
20230718,173600,425266514,412,412,412,412,0
|
|
20230718,173500,425266514,412,412,412,412,0
|
|
20230718,173400,425266514,412,412,412,412,0
|
|
20230718,173300,425266514,412,412,412,412,0
|
|
20230718,173200,425266514,412,412,412,412,0
|
|
20230718,173100,425266514,412,412,412,412,0
|
|
20230718,173000,425266514,412,412,412,412,0
|
|
20230718,172900,425266514,412,412,412,412,0
|
|
20230718,172800,425266514,412,412,412,412,0
|
|
20230718,172700,425266514,412,412,412,412,0
|
|
20230718,172600,425266514,412,412,412,412,0
|
|
20230718,172500,425266514,412,412,412,412,0
|
|
20230718,172400,425266514,412,412,412,412,0
|
|
20230718,172300,425266514,412,412,412,412,0
|
|
20230718,172200,425266514,412,412,412,412,0
|
|
20230718,172100,425266514,412,412,412,412,0
|
|
20230718,172000,425266514,412,412,412,412,0
|
|
20230718,171900,425266514,412,412,412,412,30600
|
|
20230718,171800,425266514,412,412,412,412,0
|
|
20230718,171700,425266514,412,412,412,412,0
|
|
20230718,171600,425266514,412,412,412,412,0
|
|
20230718,171500,425266514,412,412,412,412,0
|
|
20230718,171400,425266514,412,412,412,412,0
|
|
20230718,171300,425266514,412,412,412,412,0
|
|
20230718,171200,425266514,412,412,412,412,0
|
|
20230718,171100,425266514,412,412,412,412,0
|
|
20230718,171000,425266514,412,412,412,412,0
|
|
20230718,170900,425266514,412,412,412,412,0
|
|
20230718,170800,425266514,412,412,412,412,0
|
|
20230718,170700,425266514,412,412,412,412,0
|
|
20230718,170600,425266514,412,412,412,412,0
|
|
20230718,170500,425266514,412,412,412,412,0
|
|
20230718,170400,425266514,412,412,412,412,0
|
|
20230718,170300,425266514,412,412,412,412,0
|
|
20230718,170200,425266514,412,412,412,412,0
|
|
20230718,170100,425266514,412,412,412,412,0
|
|
20230718,170000,425266514,412,412,412,412,0
|
|
20230718,165900,425266514,412,412,412,412,0
|
|
20230718,165800,425266514,412,412,412,412,0
|
|
20230718,165700,425266514,412,412,412,412,0
|
|
20230718,165600,425266514,412,412,412,412,0
|
|
20230718,165500,425266514,412,412,412,412,0
|
|
20230718,165400,425266514,412,412,412,412,0
|
|
20230718,165300,425266514,412,412,412,412,0
|
|
20230718,165200,425266514,412,412,412,412,0
|
|
20230718,165100,425266514,412,412,412,412,0
|
|
20230718,165000,425266514,412,412,412,412,0
|
|
20230718,164900,425266514,412,412,412,412,30600
|
|
20230718,164800,425266514,412,412,412,412,0
|
|
20230718,164700,425266514,412,412,412,412,0
|
|
20230718,164600,425266514,412,412,412,412,0
|
|
20230718,164500,425266514,412,412,412,412,0
|
|
20230718,164400,425266514,412,412,412,412,0
|
|
20230718,164300,425266514,412,412,412,412,0
|
|
20230718,164200,425266514,412,412,412,412,0
|
|
20230718,164100,425266514,412,412,412,412,0
|
|
20230718,164000,425266514,412,412,412,412,0
|
|
20230718,163900,425266514,412,412,412,412,0
|
|
20230718,163800,425266514,412,412,412,412,0
|
|
20230718,163700,425266514,412,412,412,412,0
|
|
20230718,163600,425266514,412,412,412,412,0
|
|
20230718,163500,425266514,412,412,412,412,0
|
|
20230718,163400,425266514,412,412,412,412,0
|
|
20230718,163300,425266514,412,412,412,412,0
|
|
20230718,163200,425266514,412,412,412,412,0
|
|
20230718,163100,425266514,412,412,412,412,0
|
|
20230718,163000,425266514,412,412,412,412,0
|
|
20230718,162900,425266514,412,412,412,412,0
|
|
20230718,162800,425266514,412,412,412,412,0
|
|
20230718,162700,425266514,412,412,412,412,0
|
|
20230718,162600,425266514,412,412,412,412,0
|
|
20230718,162500,425266514,412,412,412,412,0
|
|
20230718,162400,425266514,412,412,412,412,0
|
|
20230718,162300,425266514,412,412,412,412,0
|
|
20230718,162200,425266514,412,412,412,412,0
|
|
20230718,162100,425266514,412,412,412,412,0
|
|
20230718,162000,425266514,412,412,412,412,0
|
|
20230718,161900,425266514,412,412,412,412,30600
|
|
20230718,161800,425266514,412,412,412,412,0
|
|
20230718,161700,425266514,412,412,412,412,0
|
|
20230718,161600,425266514,412,412,412,412,0
|
|
20230718,161500,425266514,412,412,412,412,0
|
|
20230718,161400,425266514,412,412,412,412,0
|
|
20230718,161300,425266514,412,412,412,412,0
|
|
20230718,161200,425266514,412,412,412,412,0
|
|
20230718,161100,425266514,412,412,412,412,0
|
|
20230718,161000,425266514,412,412,412,412,0
|
|
20230718,160900,425266514,412,412,412,412,0
|
|
20230718,160800,425266514,412,412,412,412,0
|
|
20230718,160700,425266514,412,412,412,412,0
|
|
20230718,160600,425266514,412,412,412,412,0
|
|
20230718,160500,425266514,412,412,412,412,0
|
|
20230718,160400,425266514,412,412,412,412,0
|
|
20230718,160300,425266514,412,412,412,412,0
|
|
20230718,160200,425266514,412,412,412,412,0
|
|
20230718,160100,425266514,412,412,412,412,0
|
|
20230718,160000,425266514,412,412,412,412,0
|
|
20230718,155900,425266514,412,412,412,412,0
|
|
20230718,155800,425266514,412,412,412,412,0
|
|
20230718,155700,425266514,412,412,412,412,0
|
|
20230718,155600,425266514,412,412,412,412,0
|
|
20230718,155500,425266514,412,412,412,412,0
|
|
20230718,155400,425266514,412,412,412,412,0
|
|
20230718,155300,425266514,412,412,412,412,0
|
|
20230718,155200,425266514,412,412,412,412,0
|
|
20230718,155100,425266514,412,412,412,412,0
|
|
20230718,155000,425266514,412,412,412,412,0
|
|
20230718,154900,425266514,412,412,412,412,30600
|
|
20230718,154800,425266514,412,412,412,412,0
|
|
20230718,154700,425266514,412,412,412,412,0
|
|
20230718,154600,425266514,412,412,412,412,0
|
|
20230718,154500,425266514,412,412,412,412,0
|
|
20230718,154400,425266514,412,412,412,412,0
|
|
20230718,154300,425266514,412,412,412,412,0
|
|
20230718,154200,425266514,412,412,412,412,0
|
|
20230718,154100,425266514,412,412,412,412,0
|
|
20230718,154000,425266514,412,412,412,412,0
|
|
20230718,153900,425266514,412,412,412,412,0
|
|
20230718,153800,425266514,412,412,412,412,0
|
|
20230718,153700,425266514,412,412,412,412,0
|
|
20230718,153600,425266514,412,412,412,412,0
|
|
20230718,153500,425266514,412,412,412,412,0
|
|
20230718,153400,425266514,412,412,412,412,0
|
|
20230718,153300,425266514,412,412,412,412,0
|
|
20230718,153200,425266514,412,412,412,412,0
|
|
20230718,153100,425266514,412,412,412,412,0
|
|
20230718,153000,425266514,412,412,412,412,30600
|
|
20230718,152900,412659314,414,414,414,414,0
|
|
20230718,152800,412659314,414,414,414,414,0
|
|
20230718,152700,412659314,414,414,414,414,0
|
|
20230718,152600,412659314,414,414,414,414,0
|
|
20230718,152500,412659314,414,414,414,414,0
|
|
20230718,152400,412659314,414,414,414,414,0
|
|
20230718,152300,412659314,414,414,414,414,0
|
|
20230718,152200,412659314,414,414,414,414,0
|
|
20230718,152100,412659314,414,414,414,414,0
|
|
20230718,152000,412659314,414,414,414,414,0
|
|
20230718,151900,412659314,414,415,415,414,993
|
|
20230718,151800,412247357,415,415,415,415,188
|
|
20230718,151700,412169337,415,415,415,415,267
|
|
20230718,151600,412058532,413,414,415,413,10520
|
|
20230718,151500,407709263,416,415,416,415,10
|
|
20230718,151400,407705109,415,414,415,414,7959
|
|
20230718,151300,404408083,415,415,415,415,2000
|
|
20230718,151200,403578083,416,416,416,416,19
|
|
20230718,151100,403570179,414,414,414,414,0
|
|
20230718,151000,403570179,414,414,414,414,0
|
|
20230718,150900,403570179,414,414,414,414,0
|
|
20230718,150800,403570179,414,415,415,414,1156
|
|
20230718,150700,403090595,415,416,416,415,2472
|
|
20230718,150600,402064243,416,416,416,416,432
|
|
20230718,150500,401884531,415,416,416,415,2010
|
|
20230718,150400,401050371,415,415,415,415,0
|
|
20230718,150300,401050371,415,416,416,415,27
|
|
20230718,150200,401039156,416,416,416,416,0
|
|
20230718,150100,401039156,416,416,416,416,32
|
|
20230718,150000,401025844,416,416,416,416,10
|
|
20230718,145900,401021684,417,417,417,417,54
|
|
20230718,145800,400999166,417,415,417,415,14612
|
|
20230718,145700,394931450,414,414,414,414,5713
|
|
20230718,145600,392566268,414,414,414,414,0
|
|
20230718,145500,392566268,414,414,414,414,0
|
|
20230718,145400,392566268,414,414,414,414,5000
|
|
20230718,145300,390496268,414,415,415,414,20157
|
|
20230718,145200,382131513,416,416,416,415,1070
|
|
20230718,145100,381686693,416,416,416,416,118
|
|
20230718,145000,381637605,415,415,415,415,1000
|
|
20230718,144900,381222605,415,415,415,415,509
|
|
20230718,144800,381011370,417,417,417,417,1
|
|
20230718,144700,381010953,416,416,416,416,1004
|
|
20230718,144600,380593289,416,416,416,416,0
|
|
20230718,144500,380593289,416,416,416,416,100
|
|
20230718,144400,380551689,417,417,417,417,201
|
|
20230718,144300,380467872,416,416,416,416,0
|
|
20230718,144200,380467872,416,416,416,416,600
|
|
20230718,144100,380218272,416,416,416,416,0
|
|
20230718,144000,380218272,416,416,416,416,500
|
|
20230718,143900,380010272,416,416,416,416,1
|
|
20230718,143800,380009856,416,416,416,416,0
|
|
20230718,143700,380009856,416,416,416,416,1
|
|
20230718,143600,380009440,416,416,416,416,0
|
|
20230718,143500,380009440,416,416,416,416,1931
|
|
20230718,143400,379206144,416,416,416,416,0
|
|
20230718,143300,379206144,416,416,416,416,200
|
|
20230718,143200,379122944,416,416,416,416,0
|
|
20230718,143100,379122944,416,416,416,416,0
|
|
20230718,143000,379122944,416,416,416,416,112
|
|
20230718,142900,379076352,416,416,416,416,0
|
|
20230718,142800,379076352,416,416,416,416,140
|
|
20230718,142700,379018112,416,416,416,416,50
|
|
20230718,142600,378997312,416,416,416,416,0
|
|
20230718,142500,378997312,416,416,416,416,36
|
|
20230718,142400,378982336,416,416,416,416,2759
|
|
20230718,142300,377834592,416,416,416,416,0
|
|
20230718,142200,377834592,416,416,416,416,0
|
|
20230718,142100,377834592,416,416,416,416,0
|
|
20230718,142000,377834592,416,416,416,416,0
|
|
20230718,141900,377834592,416,416,416,416,0
|
|
20230718,141800,377834592,416,416,416,416,2872
|
|
20230718,141700,376639840,417,417,417,417,0
|
|
20230718,141600,376639840,417,417,417,417,1
|
|
20230718,141500,376639423,416,416,416,416,5300
|
|
20230718,141400,374434623,416,416,416,416,3100
|
|
20230718,141300,373145023,416,416,416,416,1000
|
|
20230718,141200,372729023,415,415,415,415,0
|
|
20230718,141100,372729023,415,416,416,415,1529
|
|
20230718,141000,372094239,416,416,416,416,8448
|
|
20230718,140900,368579871,416,416,416,416,0
|
|
20230718,140800,368579871,416,416,416,416,281
|
|
20230718,140700,368462975,416,416,416,416,0
|
|
20230718,140600,368462975,416,415,416,415,727
|
|
20230718,140500,368160546,415,415,415,415,1210
|
|
20230718,140400,367658396,416,415,416,415,55
|
|
20230718,140300,367635521,415,415,415,415,0
|
|
20230718,140200,367635521,415,415,415,415,0
|
|
20230718,140100,367635521,415,415,415,415,0
|
|
20230718,140000,367635521,415,415,415,415,0
|
|
20230718,135900,367635521,415,415,415,415,4371
|
|
20230718,135800,365821556,415,417,417,415,5323
|
|
20230718,135700,363612360,415,417,417,415,8382
|
|
20230718,135600,360133430,417,417,417,417,2
|
|
20230718,135500,360132596,415,416,416,415,62
|
|
20230718,135400,360106854,417,417,417,417,4
|
|
20230718,135300,360105186,417,417,417,417,27
|
|
20230718,135200,360093927,417,417,417,417,25
|
|
20230718,135100,360083502,417,417,417,417,4
|
|
20230718,135000,360081834,416,416,416,416,2114
|
|
20230718,134900,359202410,416,416,416,416,14
|
|
20230718,134800,359196586,415,415,415,415,0
|
|
20230718,134700,359196586,415,415,415,415,1000
|
|
20230718,134600,358781586,416,416,416,416,5
|
|
20230718,134500,358779506,416,416,416,416,4
|
|
20230718,134400,358777842,416,416,416,415,112
|
|
20230718,134300,358731350,415,416,416,415,5244
|
|
20230718,134200,356549856,416,416,416,416,210
|
|
20230718,134100,356462496,416,416,416,416,110
|
|
20230718,134000,356416736,416,416,416,416,0
|
|
20230718,133900,356416736,416,416,416,416,263
|
|
20230718,133800,356307328,416,418,418,416,1102
|
|
20230718,133700,355848892,418,418,418,418,0
|
|
20230718,133600,355848892,418,417,418,417,4
|
|
20230718,133500,355847222,418,418,418,418,0
|
|
20230718,133400,355847222,418,418,418,418,0
|
|
20230718,133300,355847222,418,418,418,418,0
|
|
20230718,133200,355847222,418,417,419,417,4771
|
|
20230718,133100,353853247,417,417,417,417,0
|
|
20230718,133000,353853247,417,417,417,417,0
|
|
20230718,132900,353853247,417,417,417,417,1
|
|
20230718,132800,353852830,416,416,416,416,0
|
|
20230718,132700,353852830,416,416,416,416,100
|
|
20230718,132600,353811230,416,416,416,416,0
|
|
20230718,132500,353811230,416,416,416,416,0
|
|
20230718,132400,353811230,416,416,416,416,6
|
|
20230718,132300,353808734,415,415,415,415,0
|
|
20230718,132200,353808734,415,415,415,415,5
|
|
20230718,132100,353806659,417,417,417,417,0
|
|
20230718,132000,353806659,417,417,417,417,20
|
|
20230718,131900,353798319,415,415,415,415,0
|
|
20230718,131800,353798319,415,416,416,415,4632
|
|
20230718,131700,351876035,416,417,417,416,13168
|
|
20230718,131600,346398136,418,418,418,418,0
|
|
20230718,131500,346398136,418,419,419,417,979
|
|
20230718,131400,345989651,419,417,419,417,504
|
|
20230718,131300,345779052,417,417,417,417,205
|
|
20230718,131200,345693567,417,417,417,417,80
|
|
20230718,131100,345660207,416,417,417,416,21353
|
|
20230718,131000,336777158,416,416,416,416,4507
|
|
20230718,130900,334902246,417,417,417,417,0
|
|
20230718,130800,334902246,417,417,417,417,118
|
|
20230718,130700,334853040,416,416,416,416,1694
|
|
20230718,130600,334148336,417,417,417,417,5
|
|
20230718,130500,334146251,417,417,418,417,3832
|
|
20230718,130400,332545307,417,417,417,417,1502
|
|
20230718,130300,331918973,416,417,417,416,308
|
|
20230718,130200,331790745,418,418,418,418,2
|
|
20230718,130100,331789909,416,416,416,416,288
|
|
20230718,130000,331670101,416,416,416,416,20
|
|
20230718,125900,331661781,416,416,416,416,1995
|
|
20230718,125800,330831861,416,416,416,416,0
|
|
20230718,125700,330831861,416,416,416,416,20
|
|
20230718,125600,330823541,419,419,419,419,3
|
|
20230718,125500,330822284,419,416,419,416,280
|
|
20230718,125400,330705801,416,416,416,416,3
|
|
20230718,125300,330704553,417,417,417,417,6548
|
|
20230718,125200,327974037,417,417,417,417,100
|
|
20230718,125100,327932337,417,417,417,417,0
|
|
20230718,125000,327932337,417,417,417,417,0
|
|
20230718,124900,327932337,417,417,417,417,743
|
|
20230718,124800,327622506,420,420,420,420,213
|
|
20230718,124700,327533046,420,418,420,417,19252
|
|
20230718,124600,319470565,415,416,416,415,6000
|
|
20230718,124500,316979570,416,416,416,416,905
|
|
20230718,124400,316603090,415,415,415,415,4090
|
|
20230718,124300,314905740,415,415,415,415,0
|
|
20230718,124200,314905740,415,415,415,415,0
|
|
20230718,124100,314905740,415,415,415,415,10
|
|
20230718,124000,314901590,416,416,416,416,0
|
|
20230718,123900,314901590,416,416,416,416,0
|
|
20230718,123800,314901590,416,416,416,416,6951
|
|
20230718,123700,312009974,416,416,416,416,30
|
|
20230718,123600,311997494,418,418,418,418,100
|
|
20230718,123500,311955694,418,416,418,416,1900
|
|
20230718,123400,311162994,417,417,417,417,910
|
|
20230718,123300,310783524,418,418,418,418,0
|
|
20230718,123200,310783524,418,418,418,418,202
|
|
20230718,123100,310699088,418,418,418,418,0
|
|
20230718,123000,310699088,418,418,418,418,0
|
|
20230718,122900,310699088,418,418,418,418,130
|
|
20230718,122800,310644748,418,417,418,417,551
|
|
20230718,122700,310414980,417,417,417,417,0
|
|
20230718,122600,310414980,417,417,417,417,1000
|
|
20230718,122500,309997980,418,418,418,418,0
|
|
20230718,122400,309997980,418,418,418,418,102
|
|
20230718,122300,309955344,418,418,418,418,500
|
|
20230718,122200,309746344,417,417,417,417,279
|
|
20230718,122100,309630001,417,417,417,417,0
|
|
20230718,122000,309630001,417,417,417,417,14
|
|
20230718,121900,309624163,417,417,417,417,1478
|
|
20230718,121800,309007837,418,418,418,418,0
|
|
20230718,121700,309007837,418,418,418,418,700
|
|
20230718,121600,308715237,418,417,418,417,78
|
|
20230718,121500,308682710,416,417,417,416,14
|
|
20230718,121400,308676876,417,417,417,417,11
|
|
20230718,121300,308672289,417,417,417,417,1
|
|
20230718,121200,308671872,417,417,417,417,1226
|
|
20230718,121100,308160630,416,416,416,416,0
|
|
20230718,121000,308160630,416,416,416,416,0
|
|
20230718,120900,308160630,416,416,416,416,0
|
|
20230718,120800,308160630,416,416,416,416,250
|
|
20230718,120700,308056630,417,417,417,417,600
|
|
20230718,120600,307806430,418,417,418,417,401
|
|
20230718,120500,307639112,417,417,417,417,0
|
|
20230718,120400,307639112,417,417,417,417,0
|
|
20230718,120300,307639112,417,417,417,417,4000
|
|
20230718,120200,305971112,418,418,418,418,2
|
|
20230718,120100,305970276,417,417,417,417,110
|
|
20230718,120000,305924406,418,418,418,417,1837
|
|
20230718,115900,305156550,418,418,418,418,0
|
|
20230718,115800,305156550,418,418,418,418,321
|
|
20230718,115700,305022372,418,418,418,418,10640
|
|
20230718,115600,300574852,420,420,420,420,0
|
|
20230718,115500,300574852,420,420,420,420,0
|
|
20230718,115400,300574852,420,420,420,420,0
|
|
20230718,115300,300574852,420,418,420,418,3442
|
|
20230718,115200,299136092,418,418,418,418,2
|
|
20230718,115100,299135256,416,416,416,416,0
|
|
20230718,115000,299135256,416,417,417,416,336
|
|
20230718,114900,298995146,416,417,417,416,1079
|
|
20230718,114800,298545365,417,417,417,417,1367
|
|
20230718,114700,297975326,417,417,417,417,40
|
|
20230718,114600,297958646,418,418,418,418,1992
|
|
20230718,114500,297125990,418,418,418,418,218
|
|
20230718,114400,297034866,418,418,418,418,50
|
|
20230718,114300,297013966,418,418,418,418,0
|
|
20230718,114200,297013966,418,418,418,418,2452
|
|
20230718,114100,295989030,417,417,417,417,600
|
|
20230718,114000,295738830,418,418,418,418,12
|
|
20230718,113900,295733814,417,418,418,417,1432
|
|
20230718,113800,295136558,417,417,417,417,0
|
|
20230718,113700,295136558,417,418,418,417,7261
|
|
20230718,113600,292108710,417,419,419,417,1068
|
|
20230718,113500,291661796,420,417,420,417,88
|
|
20230718,113400,291625091,417,417,417,417,5
|
|
20230718,113300,291623006,420,420,420,420,1
|
|
20230718,113200,291622586,417,417,417,417,0
|
|
20230718,113100,291622586,417,417,417,417,0
|
|
20230718,113000,291622586,417,417,417,417,0
|
|
20230718,112900,291622586,417,417,417,417,544
|
|
20230718,112800,291395738,416,416,416,416,0
|
|
20230718,112700,291395738,416,416,416,416,1140
|
|
20230718,112600,290921498,416,420,420,416,1204
|
|
20230718,112500,290418870,420,418,420,418,251
|
|
20230718,112400,290313932,420,419,420,418,3951
|
|
20230718,112300,288658705,419,417,419,417,164
|
|
20230718,112200,288590315,417,418,418,417,4987
|
|
20230718,112100,286510432,418,418,418,418,2006
|
|
20230718,112000,285671924,418,416,421,416,1041
|
|
20230718,111900,285235566,417,416,417,416,162
|
|
20230718,111800,285168014,416,416,416,416,1531
|
|
20230718,111700,284531118,416,415,416,415,6
|
|
20230718,111600,284528627,415,415,415,415,620
|
|
20230718,111500,284271327,415,416,416,415,12
|
|
20230718,111400,284266344,416,416,416,416,8001
|
|
20230718,111300,280937928,416,416,416,413,5803
|
|
20230718,111200,278526731,416,416,416,415,505
|
|
20230718,111100,278316652,416,414,416,411,36549
|
|
20230718,111000,263230366,414,413,414,411,40906
|
|
20230718,110900,246391893,411,414,414,411,38000
|
|
20230718,110800,230738746,413,416,417,413,11321
|
|
20230718,110700,226044252,416,414,416,411,82564
|
|
20230718,110600,191963123,414,415,418,414,52668
|
|
20230718,110500,170117753,415,417,417,415,24830
|
|
20230718,110400,159800808,417,419,419,416,30435
|
|
20230718,110300,147107887,419,420,420,419,20510
|
|
20230718,110200,138512306,421,421,421,421,120
|
|
20230718,110100,138461786,421,421,421,421,127
|
|
20230718,110000,138408319,421,421,421,421,0
|
|
20230718,105900,138408319,421,421,421,421,0
|
|
20230718,105800,138408319,421,421,421,421,0
|
|
20230718,105700,138408319,421,421,421,421,237
|
|
20230718,105600,138308542,422,422,422,422,0
|
|
20230718,105500,138308542,422,422,422,422,0
|
|
20230718,105400,138308542,422,422,422,422,37
|
|
20230718,105300,138292928,423,423,423,423,10
|
|
20230718,105200,138288698,420,420,420,420,0
|
|
20230718,105100,138288698,420,420,420,420,2000
|
|
20230718,105000,137448698,420,420,420,420,4636
|
|
20230718,104900,135501578,420,421,424,420,12351
|
|
20230718,104800,130305186,421,424,424,420,4922
|
|
20230718,104700,128236833,424,424,424,424,0
|
|
20230718,104600,128236833,424,423,425,420,41722
|
|
20230718,104500,110668629,423,423,423,423,2
|
|
20230718,104400,110667783,425,425,425,425,0
|
|
20230718,104300,110667783,425,425,425,423,707
|
|
20230718,104200,110368518,423,424,424,423,3927
|
|
20230718,104100,108707392,424,424,424,424,584
|
|
20230718,104000,108459776,425,425,425,425,161
|
|
20230718,103900,108391351,425,425,426,425,1352
|
|
20230718,103800,107816251,426,426,426,426,177
|
|
20230718,103700,107740849,425,425,426,425,1772
|
|
20230718,103600,106987659,424,424,424,424,2186
|
|
20230718,103500,106060795,424,424,424,424,0
|
|
20230718,103400,106060795,424,424,424,424,1
|
|
20230718,103300,106060371,423,423,423,423,1000
|
|
20230718,103200,105637371,424,424,424,424,5
|
|
20230718,103100,105635251,424,424,424,424,1
|
|
20230718,103000,105634827,423,423,423,423,0
|
|
20230718,102900,105634827,423,423,424,423,962
|
|
20230718,102800,105227878,424,424,424,424,300
|
|
20230718,102700,105100678,424,424,424,424,0
|
|
20230718,102600,105100678,424,424,424,424,406
|
|
20230718,102500,104928534,424,424,424,424,3
|
|
20230718,102400,104927262,424,423,424,423,3
|
|
20230718,102300,104925992,424,423,424,422,958
|
|
20230718,102200,104521002,423,423,423,423,50
|
|
20230718,102100,104499852,423,422,423,421,10070
|
|
20230718,102000,100260241,424,423,424,421,10301
|
|
20230718,101900,95916050,423,423,423,423,0
|
|
20230718,101800,95916050,423,423,423,423,499
|
|
20230718,101700,95704973,423,423,423,423,1196
|
|
20230718,101600,95199065,423,424,424,423,1570
|
|
20230718,101500,94534885,424,424,424,424,10
|
|
20230718,101400,94530645,424,424,424,424,1001
|
|
20230718,101300,94106221,424,424,424,424,1
|
|
20230718,101200,94105797,423,423,423,423,248
|
|
20230718,101100,94000893,424,424,424,424,3
|
|
20230718,101000,93999621,423,424,424,423,38
|
|
20230718,100900,93983513,423,423,423,423,1
|
|
20230718,100800,93983090,424,424,424,424,51
|
|
20230718,100700,93961466,424,424,424,424,861
|
|
20230718,100600,93596402,424,424,424,424,0
|
|
20230718,100500,93596402,424,423,424,421,18000
|
|
20230718,100400,86003293,422,422,422,422,20
|
|
20230718,100300,85994853,422,425,425,422,30040
|
|
20230718,100200,73293959,425,425,425,425,1781
|
|
20230718,100100,72537034,425,425,425,425,240
|
|
20230718,100000,72435034,425,425,425,425,10
|
|
20230718,095900,72430784,425,425,425,425,0
|
|
20230718,095800,72430784,425,425,425,425,712
|
|
20230718,095700,72128184,425,425,425,425,1000
|
|
20230718,095600,71703184,425,425,425,425,1332
|
|
20230718,095500,71137084,425,425,425,425,0
|
|
20230718,095400,71137084,425,425,425,425,643
|
|
20230718,095300,70863809,425,425,425,425,1014
|
|
20230718,095200,70432859,425,424,425,424,943
|
|
20230718,095100,70032086,424,426,426,424,13263
|
|
20230718,095000,64398496,428,428,428,428,0
|
|
20230718,094900,64398496,428,426,428,425,1003
|
|
20230718,094800,63972169,425,425,425,425,0
|
|
20230718,094700,63972169,425,426,426,425,504
|
|
20230718,094600,63757466,426,429,429,426,14622
|
|
20230718,094500,57518943,428,429,429,428,629
|
|
20230718,094400,57249729,430,430,430,430,100
|
|
20230718,094300,57206729,429,429,429,429,200
|
|
20230718,094200,57120929,430,430,430,430,215
|
|
20230718,094100,57028479,430,430,430,430,100
|
|
20230718,094000,56985479,430,428,430,428,3597
|
|
20230718,093900,55445961,430,429,430,428,399
|
|
20230718,093800,55275183,429,430,430,429,784
|
|
20230718,093700,54938697,430,429,430,428,410
|
|
20230718,093600,54763189,429,429,429,429,0
|
|
20230718,093500,54763189,429,429,429,428,4983
|
|
20230718,093400,52629117,428,428,428,428,2
|
|
20230718,093300,52628261,428,430,430,428,4491
|
|
20230718,093200,50705241,430,430,430,430,24
|
|
20230718,093100,50694921,430,430,430,430,6
|
|
20230718,093000,50692341,428,429,429,428,4733
|
|
20230718,092900,48666547,429,430,430,429,602
|
|
20230718,092800,48408188,428,430,430,428,657
|
|
20230718,092700,48126359,430,428,430,428,4
|
|
20230718,092600,48124645,428,433,433,428,21346
|
|
20230718,092500,38970631,435,433,435,433,18310
|
|
20230718,092400,31024759,433,432,433,430,806
|
|
20230718,092300,30677050,434,432,434,432,5659
|
|
20230718,092200,28230360,432,433,434,432,4560
|
|
20230718,092100,26259317,434,434,434,434,0
|
|
20230718,092000,26259317,434,433,434,432,2450
|
|
20230718,091900,25196689,432,432,433,432,466
|
|
20230718,091800,24995176,433,433,433,432,1582
|
|
20230718,091700,24310751,432,433,433,432,752
|
|
20230718,091600,23985482,434,434,434,434,0
|
|
20230718,091500,23985482,434,433,434,430,2128
|
|
20230718,091400,23069169,434,436,436,434,139
|
|
20230718,091300,23008837,435,432,435,432,5068
|
|
20230718,091200,20819455,432,432,432,432,1
|
|
20230718,091100,20819023,431,429,431,429,1647
|
|
20230718,091000,20111212,430,430,430,430,640
|
|
20230718,090900,19836012,430,432,432,430,4486
|
|
20230718,090800,17900687,432,432,432,432,4
|
|
20230718,090700,17898959,432,431,432,431,7110
|
|
20230718,090600,14832549,431,431,431,430,1188
|
|
20230718,090500,14320767,430,430,431,430,1169
|
|
20230718,090400,13818078,430,431,432,430,11781
|
|
20230718,090300,8749245,431,430,432,430,5198
|
|
20230718,090200,6512900,431,432,432,431,2147
|
|
20230718,090100,5587040,433,435,436,433,10164
|
|
20230718,090000,1183971,436,434,436,434,2728
|