618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191500,183016022,398,398,398,398,1920
|
|
20230816,191400,183016022,398,398,398,398,0
|
|
20230816,191300,183016022,398,398,398,398,0
|
|
20230816,191200,183016022,398,398,398,398,0
|
|
20230816,191100,183016022,398,398,398,398,0
|
|
20230816,191000,183016022,398,398,398,398,0
|
|
20230816,190900,183016022,398,398,398,398,0
|
|
20230816,190800,183016022,398,398,398,398,0
|
|
20230816,190700,183016022,398,398,398,398,0
|
|
20230816,190600,183016022,398,398,398,398,0
|
|
20230816,190500,183016022,398,398,398,398,0
|
|
20230816,190400,183016022,398,398,398,398,0
|
|
20230816,190300,183016022,398,398,398,398,0
|
|
20230816,190200,183016022,398,398,398,398,0
|
|
20230816,190100,183016022,398,398,398,398,0
|
|
20230816,190000,183016022,398,398,398,398,0
|
|
20230816,185900,183016022,398,398,398,398,0
|
|
20230816,185800,183016022,398,398,398,398,0
|
|
20230816,185700,183016022,398,398,398,398,0
|
|
20230816,185600,183016022,398,398,398,398,0
|
|
20230816,185500,183016022,398,398,398,398,0
|
|
20230816,185400,183016022,398,398,398,398,0
|
|
20230816,185300,183016022,398,398,398,398,0
|
|
20230816,185200,183016022,398,398,398,398,0
|
|
20230816,185100,183016022,398,398,398,398,0
|
|
20230816,185000,183016022,398,398,398,398,0
|
|
20230816,184900,183016022,398,398,398,398,0
|
|
20230816,184800,183016022,398,398,398,398,0
|
|
20230816,184700,183016022,398,398,398,398,0
|
|
20230816,184600,183016022,398,398,398,398,0
|
|
20230816,184500,183016022,398,398,398,398,1920
|
|
20230816,184400,183016022,398,398,398,398,0
|
|
20230816,184300,183016022,398,398,398,398,0
|
|
20230816,184200,183016022,398,398,398,398,0
|
|
20230816,184100,183016022,398,398,398,398,0
|
|
20230816,184000,183016022,398,398,398,398,0
|
|
20230816,183900,183016022,398,398,398,398,0
|
|
20230816,183800,183016022,398,398,398,398,0
|
|
20230816,183700,183016022,398,398,398,398,0
|
|
20230816,183600,183016022,398,398,398,398,0
|
|
20230816,183500,183016022,398,398,398,398,0
|
|
20230816,183400,183016022,398,398,398,398,0
|
|
20230816,183300,183016022,398,398,398,398,0
|
|
20230816,183200,183016022,398,398,398,398,0
|
|
20230816,183100,183016022,398,398,398,398,0
|
|
20230816,183000,183016022,398,398,398,398,0
|
|
20230816,182900,183016022,398,398,398,398,0
|
|
20230816,182800,183016022,398,398,398,398,0
|
|
20230816,182700,183016022,398,398,398,398,0
|
|
20230816,182600,183016022,398,398,398,398,0
|
|
20230816,182500,183016022,398,398,398,398,0
|
|
20230816,182400,183016022,398,398,398,398,0
|
|
20230816,182300,183016022,398,398,398,398,0
|
|
20230816,182200,183016022,398,398,398,398,0
|
|
20230816,182100,183016022,398,398,398,398,0
|
|
20230816,182000,183016022,398,398,398,398,0
|
|
20230816,181900,183016022,398,398,398,398,0
|
|
20230816,181800,183016022,398,398,398,398,0
|
|
20230816,181700,183016022,398,398,398,398,0
|
|
20230816,181600,183016022,398,398,398,398,0
|
|
20230816,181500,183016022,398,398,398,398,1920
|
|
20230816,181400,183016022,398,398,398,398,0
|
|
20230816,181300,183016022,398,398,398,398,0
|
|
20230816,181200,183016022,398,398,398,398,0
|
|
20230816,181100,183016022,398,398,398,398,0
|
|
20230816,181000,183016022,398,398,398,398,0
|
|
20230816,180900,183016022,398,398,398,398,0
|
|
20230816,180800,183016022,398,398,398,398,0
|
|
20230816,180700,183016022,398,398,398,398,0
|
|
20230816,180600,183016022,398,398,398,398,0
|
|
20230816,180500,183016022,398,398,398,398,0
|
|
20230816,180400,183016022,398,398,398,398,0
|
|
20230816,180300,183016022,398,398,398,398,0
|
|
20230816,180200,183016022,398,398,398,398,0
|
|
20230816,180100,183016022,398,398,398,398,0
|
|
20230816,180000,183016022,398,398,398,398,0
|
|
20230816,175900,183016022,398,398,398,398,0
|
|
20230816,175800,183016022,398,398,398,398,0
|
|
20230816,175700,183016022,398,398,398,398,0
|
|
20230816,175600,183016022,398,398,398,398,0
|
|
20230816,175500,183016022,398,398,398,398,0
|
|
20230816,175400,183016022,398,398,398,398,0
|
|
20230816,175300,183016022,398,398,398,398,0
|
|
20230816,175200,183016022,398,398,398,398,0
|
|
20230816,175100,183016022,398,398,398,398,0
|
|
20230816,175000,183016022,398,398,398,398,0
|
|
20230816,174900,183016022,398,398,398,398,0
|
|
20230816,174800,183016022,398,398,398,398,0
|
|
20230816,174700,183016022,398,398,398,398,0
|
|
20230816,174600,183016022,398,398,398,398,0
|
|
20230816,174500,183016022,398,398,398,398,1920
|
|
20230816,174400,183016022,398,398,398,398,0
|
|
20230816,174300,183016022,398,398,398,398,0
|
|
20230816,174200,183016022,398,398,398,398,0
|
|
20230816,174100,183016022,398,398,398,398,0
|
|
20230816,174000,183016022,398,398,398,398,0
|
|
20230816,173900,183016022,398,398,398,398,0
|
|
20230816,173800,183016022,398,398,398,398,0
|
|
20230816,173700,183016022,398,398,398,398,0
|
|
20230816,173600,183016022,398,398,398,398,0
|
|
20230816,173500,183016022,398,398,398,398,0
|
|
20230816,173400,183016022,398,398,398,398,0
|
|
20230816,173300,183016022,398,398,398,398,0
|
|
20230816,173200,183016022,398,398,398,398,0
|
|
20230816,173100,183016022,398,398,398,398,0
|
|
20230816,173000,183016022,398,398,398,398,0
|
|
20230816,172900,183016022,398,398,398,398,0
|
|
20230816,172800,183016022,398,398,398,398,0
|
|
20230816,172700,183016022,398,398,398,398,0
|
|
20230816,172600,183016022,398,398,398,398,0
|
|
20230816,172500,183016022,398,398,398,398,0
|
|
20230816,172400,183016022,398,398,398,398,0
|
|
20230816,172300,183016022,398,398,398,398,0
|
|
20230816,172200,183016022,398,398,398,398,0
|
|
20230816,172100,183016022,398,398,398,398,0
|
|
20230816,172000,183016022,398,398,398,398,0
|
|
20230816,171900,183016022,398,398,398,398,0
|
|
20230816,171800,183016022,398,398,398,398,0
|
|
20230816,171700,183016022,398,398,398,398,0
|
|
20230816,171600,183016022,398,398,398,398,0
|
|
20230816,171500,183016022,398,398,398,398,1920
|
|
20230816,171400,183016022,398,398,398,398,0
|
|
20230816,171300,183016022,398,398,398,398,0
|
|
20230816,171200,183016022,398,398,398,398,0
|
|
20230816,171100,183016022,398,398,398,398,0
|
|
20230816,171000,183016022,398,398,398,398,0
|
|
20230816,170900,183016022,398,398,398,398,0
|
|
20230816,170800,183016022,398,398,398,398,0
|
|
20230816,170700,183016022,398,398,398,398,0
|
|
20230816,170600,183016022,398,398,398,398,0
|
|
20230816,170500,183016022,398,398,398,398,0
|
|
20230816,170400,183016022,398,398,398,398,0
|
|
20230816,170300,183016022,398,398,398,398,0
|
|
20230816,170200,183016022,398,398,398,398,0
|
|
20230816,170100,183016022,398,398,398,398,0
|
|
20230816,170000,183016022,398,398,398,398,0
|
|
20230816,165900,183016022,398,398,398,398,0
|
|
20230816,165800,183016022,398,398,398,398,0
|
|
20230816,165700,183016022,398,398,398,398,0
|
|
20230816,165600,183016022,398,398,398,398,0
|
|
20230816,165500,183016022,398,398,398,398,0
|
|
20230816,165400,183016022,398,398,398,398,0
|
|
20230816,165300,183016022,398,398,398,398,0
|
|
20230816,165200,183016022,398,398,398,398,0
|
|
20230816,165100,183016022,398,398,398,398,0
|
|
20230816,165000,183016022,398,398,398,398,0
|
|
20230816,164900,183016022,398,398,398,398,0
|
|
20230816,164800,183016022,398,398,398,398,0
|
|
20230816,164700,183016022,398,398,398,398,0
|
|
20230816,164600,183016022,398,398,398,398,0
|
|
20230816,164500,183016022,398,398,398,398,1920
|
|
20230816,164400,183016022,398,398,398,398,0
|
|
20230816,164300,183016022,398,398,398,398,0
|
|
20230816,164200,183016022,398,398,398,398,0
|
|
20230816,164100,183016022,398,398,398,398,0
|
|
20230816,164000,183016022,398,398,398,398,0
|
|
20230816,163900,183016022,398,398,398,398,0
|
|
20230816,163800,183016022,398,398,398,398,0
|
|
20230816,163700,183016022,398,398,398,398,0
|
|
20230816,163600,183016022,398,398,398,398,0
|
|
20230816,163500,183016022,398,398,398,398,0
|
|
20230816,163400,183016022,398,398,398,398,0
|
|
20230816,163300,183016022,398,398,398,398,0
|
|
20230816,163200,183016022,398,398,398,398,0
|
|
20230816,163100,183016022,398,398,398,398,0
|
|
20230816,163000,183016022,398,398,398,398,0
|
|
20230816,162900,183016022,398,398,398,398,0
|
|
20230816,162800,183016022,398,398,398,398,0
|
|
20230816,162700,183016022,398,398,398,398,0
|
|
20230816,162600,183016022,398,398,398,398,0
|
|
20230816,162500,183016022,398,398,398,398,0
|
|
20230816,162400,183016022,398,398,398,398,0
|
|
20230816,162300,183016022,398,398,398,398,0
|
|
20230816,162200,183016022,398,398,398,398,0
|
|
20230816,162100,183016022,398,398,398,398,0
|
|
20230816,162000,183016022,398,398,398,398,0
|
|
20230816,161900,183016022,398,398,398,398,0
|
|
20230816,161800,183016022,398,398,398,398,0
|
|
20230816,161700,183016022,398,398,398,398,0
|
|
20230816,161600,183016022,398,398,398,398,0
|
|
20230816,161500,183016022,398,398,398,398,1920
|
|
20230816,161400,183016022,398,398,398,398,0
|
|
20230816,161300,183016022,398,398,398,398,0
|
|
20230816,161200,183016022,398,398,398,398,0
|
|
20230816,161100,183016022,398,398,398,398,0
|
|
20230816,161000,183016022,398,398,398,398,0
|
|
20230816,160900,183016022,398,398,398,398,0
|
|
20230816,160800,183016022,398,398,398,398,0
|
|
20230816,160700,183016022,398,398,398,398,0
|
|
20230816,160600,183016022,398,398,398,398,0
|
|
20230816,160500,183016022,398,398,398,398,0
|
|
20230816,160400,183016022,398,398,398,398,0
|
|
20230816,160300,183016022,398,398,398,398,0
|
|
20230816,160200,183016022,398,398,398,398,0
|
|
20230816,160100,183016022,398,398,398,398,0
|
|
20230816,160000,183016022,398,398,398,398,0
|
|
20230816,155900,183016022,398,398,398,398,0
|
|
20230816,155800,183016022,398,398,398,398,0
|
|
20230816,155700,183016022,398,398,398,398,0
|
|
20230816,155600,183016022,398,398,398,398,0
|
|
20230816,155500,183016022,398,398,398,398,0
|
|
20230816,155400,183016022,398,398,398,398,0
|
|
20230816,155300,183016022,398,398,398,398,0
|
|
20230816,155200,183016022,398,398,398,398,0
|
|
20230816,155100,183016022,398,398,398,398,0
|
|
20230816,155000,183016022,398,398,398,398,0
|
|
20230816,154900,183016022,398,398,398,398,0
|
|
20230816,154800,183016022,398,398,398,398,0
|
|
20230816,154700,183016022,398,398,398,398,0
|
|
20230816,154600,183016022,398,398,398,398,0
|
|
20230816,154500,183016022,398,398,398,398,1920
|
|
20230816,154400,183016022,398,398,398,398,0
|
|
20230816,154300,183016022,398,398,398,398,0
|
|
20230816,154200,183016022,398,398,398,398,0
|
|
20230816,154100,183016022,398,398,398,398,0
|
|
20230816,154000,183016022,398,398,398,398,0
|
|
20230816,153900,183016022,398,398,398,398,0
|
|
20230816,153800,183016022,398,398,398,398,0
|
|
20230816,153700,183016022,398,398,398,398,0
|
|
20230816,153600,183016022,398,398,398,398,0
|
|
20230816,153500,183016022,398,398,398,398,0
|
|
20230816,153400,183016022,398,398,398,398,0
|
|
20230816,153300,183016022,398,398,398,398,0
|
|
20230816,153200,183016022,398,398,398,398,0
|
|
20230816,153100,183016022,398,398,398,398,0
|
|
20230816,153000,183016022,398,398,398,398,1920
|
|
20230816,152900,182251862,397,397,397,397,0
|
|
20230816,152800,182251862,397,397,397,397,0
|
|
20230816,152700,182251862,397,397,397,397,0
|
|
20230816,152600,182251862,397,397,397,397,0
|
|
20230816,152500,182251862,397,397,397,397,0
|
|
20230816,152400,182251862,397,397,397,397,0
|
|
20230816,152300,182251862,397,397,397,397,0
|
|
20230816,152200,182251862,397,397,397,397,0
|
|
20230816,152100,182251862,397,397,397,397,0
|
|
20230816,152000,182251862,397,397,397,397,0
|
|
20230816,151900,182251862,397,397,397,397,915
|
|
20230816,151800,181888607,397,397,397,397,0
|
|
20230816,151700,181888607,397,397,397,397,1
|
|
20230816,151600,181888210,396,396,396,396,0
|
|
20230816,151500,181888210,396,396,396,396,0
|
|
20230816,151400,181888210,396,397,397,396,1503
|
|
20230816,151300,181293021,397,397,397,397,0
|
|
20230816,151200,181293021,397,398,398,397,9202
|
|
20230816,151100,177639826,397,399,399,397,3001
|
|
20230816,151000,176446406,399,399,399,399,33
|
|
20230816,150900,176433239,399,399,399,399,311
|
|
20230816,150800,176309150,399,399,399,399,0
|
|
20230816,150700,176309150,399,399,399,399,170
|
|
20230816,150600,176241320,399,399,399,399,3065
|
|
20230816,150500,175018385,399,399,399,399,50
|
|
20230816,150400,174998435,399,399,399,399,0
|
|
20230816,150300,174998435,399,399,399,399,4
|
|
20230816,150200,174996839,398,398,398,398,105
|
|
20230816,150100,174955049,397,397,397,397,0
|
|
20230816,150000,174955049,397,397,397,397,0
|
|
20230816,145900,174955049,397,397,397,397,0
|
|
20230816,145800,174955049,397,397,397,397,0
|
|
20230816,145700,174955049,397,397,397,397,0
|
|
20230816,145600,174955049,397,397,397,397,0
|
|
20230816,145500,174955049,397,397,397,397,0
|
|
20230816,145400,174955049,397,397,397,397,43
|
|
20230816,145300,174937978,397,397,397,397,1000
|
|
20230816,145200,174540978,397,397,397,397,0
|
|
20230816,145100,174540978,397,397,397,397,197
|
|
20230816,145000,174462769,396,396,396,396,607
|
|
20230816,144900,174222397,396,397,397,396,13956
|
|
20230816,144800,168695765,397,397,397,397,2004
|
|
20230816,144700,167900177,397,397,397,397,331
|
|
20230816,144600,167768770,396,397,397,396,51
|
|
20230816,144500,167748524,397,396,397,396,155
|
|
20230816,144400,167687033,396,396,396,396,700
|
|
20230816,144300,167409833,396,396,396,396,0
|
|
20230816,144200,167409833,396,396,396,396,0
|
|
20230816,144100,167409833,396,397,397,396,106
|
|
20230816,144000,167367811,397,399,399,397,9110
|
|
20230816,143900,163747957,399,399,399,399,0
|
|
20230816,143800,163747957,399,400,400,399,650
|
|
20230816,143700,163488207,398,399,400,398,633
|
|
20230816,143600,163235180,399,399,399,399,46
|
|
20230816,143500,163216826,400,400,400,400,503
|
|
20230816,143400,163015626,400,400,400,400,0
|
|
20230816,143300,163015626,400,400,400,400,500
|
|
20230816,143200,162815626,398,398,398,398,0
|
|
20230816,143100,162815626,398,398,398,398,0
|
|
20230816,143000,162815626,398,400,400,398,504
|
|
20230816,142900,162614032,397,397,397,397,36
|
|
20230816,142800,162599740,397,397,397,397,6
|
|
20230816,142700,162597358,396,398,398,396,17000
|
|
20230816,142600,155844737,398,398,398,398,0
|
|
20230816,142500,155844737,398,399,399,398,10000
|
|
20230816,142400,151862614,400,400,400,400,0
|
|
20230816,142300,151862614,400,400,400,400,0
|
|
20230816,142200,151862614,400,400,400,400,0
|
|
20230816,142100,151862614,400,400,400,400,0
|
|
20230816,142000,151862614,400,400,400,400,15
|
|
20230816,141900,151856614,399,399,399,399,0
|
|
20230816,141800,151856614,399,399,399,399,0
|
|
20230816,141700,151856614,399,399,399,399,500
|
|
20230816,141600,151657114,399,399,399,399,0
|
|
20230816,141500,151657114,399,399,399,399,0
|
|
20230816,141400,151657114,399,399,399,399,0
|
|
20230816,141300,151657114,399,399,399,399,0
|
|
20230816,141200,151657114,399,399,399,399,0
|
|
20230816,141100,151657114,399,399,399,399,61
|
|
20230816,141000,151632775,400,400,400,400,0
|
|
20230816,140900,151632775,400,400,400,400,2
|
|
20230816,140800,151631975,400,400,400,400,0
|
|
20230816,140700,151631975,400,400,400,400,0
|
|
20230816,140600,151631975,400,400,400,400,0
|
|
20230816,140500,151631975,400,400,400,400,0
|
|
20230816,140400,151631975,400,400,400,400,10
|
|
20230816,140300,151627975,400,400,400,400,4
|
|
20230816,140200,151626375,399,399,399,399,0
|
|
20230816,140100,151626375,399,399,399,399,0
|
|
20230816,140000,151626375,399,399,399,399,0
|
|
20230816,135900,151626375,399,399,399,399,1
|
|
20230816,135800,151625976,399,399,399,399,1
|
|
20230816,135700,151625577,399,399,399,399,3
|
|
20230816,135600,151624380,399,399,399,399,0
|
|
20230816,135500,151624380,399,399,399,399,3
|
|
20230816,135400,151623183,399,399,399,399,4443
|
|
20230816,135300,149850426,399,399,399,399,47
|
|
20230816,135200,149831673,399,399,399,399,1327
|
|
20230816,135100,149302200,398,398,398,398,0
|
|
20230816,135000,149302200,398,398,398,398,0
|
|
20230816,134900,149302200,398,398,398,398,0
|
|
20230816,134800,149302200,398,398,398,398,2506
|
|
20230816,134700,148304812,398,398,398,398,0
|
|
20230816,134600,148304812,398,400,400,398,33806
|
|
20230816,134500,134825452,400,400,400,400,10
|
|
20230816,134400,134821452,400,400,400,400,2300
|
|
20230816,134300,133901452,400,400,400,400,2520
|
|
20230816,134200,132893452,400,401,401,400,148
|
|
20230816,134100,132834212,400,400,400,400,500
|
|
20230816,134000,132634212,400,400,400,400,3536
|
|
20230816,133900,131219812,402,402,402,402,0
|
|
20230816,133800,131219812,402,402,402,402,57
|
|
20230816,133700,131196898,402,400,402,400,1172
|
|
20230816,133600,130728094,400,400,400,400,0
|
|
20230816,133500,130728094,400,400,400,400,0
|
|
20230816,133400,130728094,400,400,402,400,3253
|
|
20230816,133300,129426891,400,400,400,400,501
|
|
20230816,133200,129226491,400,400,400,400,3
|
|
20230816,133100,129225291,400,400,400,400,10
|
|
20230816,133000,129221291,400,400,400,400,50
|
|
20230816,132900,129201291,399,399,399,399,8134
|
|
20230816,132800,125955825,399,399,399,399,0
|
|
20230816,132700,125955825,399,399,400,399,8907
|
|
20230816,132600,122401885,400,400,400,400,0
|
|
20230816,132500,122401885,400,400,400,400,16
|
|
20230816,132400,122395485,400,400,400,400,84
|
|
20230816,132300,122361885,400,400,400,400,1100
|
|
20230816,132200,121921885,400,400,400,400,0
|
|
20230816,132100,121921885,400,400,400,400,2800
|
|
20230816,132000,120801885,400,400,400,400,2000
|
|
20230816,131900,120001885,400,400,400,400,342
|
|
20230816,131800,119865085,399,399,399,399,0
|
|
20230816,131700,119865085,399,399,399,399,1
|
|
20230816,131600,119864686,399,399,399,399,271
|
|
20230816,131500,119756557,399,399,399,399,121
|
|
20230816,131400,119708278,400,400,400,400,66
|
|
20230816,131300,119681878,400,400,400,400,0
|
|
20230816,131200,119681878,400,400,400,400,3
|
|
20230816,131100,119680678,400,400,400,400,0
|
|
20230816,131000,119680678,400,400,400,400,31
|
|
20230816,130900,119668278,399,399,399,399,3500
|
|
20230816,130800,118271778,399,399,399,399,1000
|
|
20230816,130700,117872778,400,400,400,400,564
|
|
20230816,130600,117647178,400,400,400,400,0
|
|
20230816,130500,117647178,400,400,400,400,65
|
|
20230816,130400,117621178,400,400,400,400,0
|
|
20230816,130300,117621178,400,400,400,400,0
|
|
20230816,130200,117621178,400,400,400,400,2506
|
|
20230816,130100,116618778,399,399,399,399,55
|
|
20230816,130000,116596833,400,399,400,399,1001
|
|
20230816,125900,116197433,399,399,399,399,31167
|
|
20230816,125800,103761800,399,402,402,399,5917
|
|
20230816,125700,101399763,400,400,400,400,780
|
|
20230816,125600,101087763,400,401,401,400,2468
|
|
20230816,125500,100098163,402,402,402,402,0
|
|
20230816,125400,100098163,402,402,402,402,0
|
|
20230816,125300,100098163,402,402,402,402,0
|
|
20230816,125200,100098163,402,402,402,402,0
|
|
20230816,125100,100098163,402,402,402,402,0
|
|
20230816,125000,100098163,402,402,402,402,300
|
|
20230816,124900,99977563,402,402,402,402,0
|
|
20230816,124800,99977563,402,402,402,402,1
|
|
20230816,124700,99977161,401,401,401,401,0
|
|
20230816,124600,99977161,401,401,401,401,6531
|
|
20230816,124500,97358230,401,401,401,401,0
|
|
20230816,124400,97358230,401,401,401,401,0
|
|
20230816,124300,97358230,401,401,401,401,0
|
|
20230816,124200,97358230,401,401,401,401,100
|
|
20230816,124100,97318130,400,400,400,400,10
|
|
20230816,124000,97314130,400,400,400,400,0
|
|
20230816,123900,97314130,400,400,400,400,1000
|
|
20230816,123800,96914130,400,400,400,400,14
|
|
20230816,123700,96908530,400,400,400,400,0
|
|
20230816,123600,96908530,400,400,400,400,100
|
|
20230816,123500,96868530,401,401,401,401,0
|
|
20230816,123400,96868530,401,401,401,401,0
|
|
20230816,123300,96868530,401,401,401,401,0
|
|
20230816,123200,96868530,401,401,401,401,3
|
|
20230816,123100,96867327,401,401,401,401,0
|
|
20230816,123000,96867327,401,401,401,401,3
|
|
20230816,122900,96866124,400,400,400,400,0
|
|
20230816,122800,96866124,400,400,400,400,0
|
|
20230816,122700,96866124,400,400,400,400,0
|
|
20230816,122600,96866124,400,400,400,400,0
|
|
20230816,122500,96866124,400,400,400,400,36
|
|
20230816,122400,96851724,400,400,400,400,114
|
|
20230816,122300,96806124,400,400,400,400,0
|
|
20230816,122200,96806124,400,400,400,400,50
|
|
20230816,122100,96786124,400,400,400,400,1240
|
|
20230816,122000,96290124,401,401,401,401,400
|
|
20230816,121900,96129724,401,401,401,401,0
|
|
20230816,121800,96129724,401,401,401,401,7
|
|
20230816,121700,96126917,401,401,401,401,339
|
|
20230816,121600,95990978,399,399,399,399,0
|
|
20230816,121500,95990978,399,399,399,399,1990
|
|
20230816,121400,95196968,400,400,400,399,62
|
|
20230816,121300,95172170,400,400,400,400,190
|
|
20230816,121200,95096170,401,401,401,401,0
|
|
20230816,121100,95096170,401,401,401,401,0
|
|
20230816,121000,95096170,401,401,401,401,0
|
|
20230816,120900,95096170,401,401,401,401,0
|
|
20230816,120800,95096170,401,401,401,401,1
|
|
20230816,120700,95095769,401,401,401,401,0
|
|
20230816,120600,95095769,401,401,401,401,451
|
|
20230816,120500,94914918,400,400,400,400,0
|
|
20230816,120400,94914918,400,400,400,400,0
|
|
20230816,120300,94914918,400,400,400,400,0
|
|
20230816,120200,94914918,400,400,400,400,0
|
|
20230816,120100,94914918,400,400,400,400,241
|
|
20230816,120000,94818518,400,399,400,399,1835
|
|
20230816,115900,94084520,401,401,401,401,0
|
|
20230816,115800,94084520,401,402,402,401,836
|
|
20230816,115700,93749282,402,402,402,402,0
|
|
20230816,115600,93749282,402,402,402,402,0
|
|
20230816,115500,93749282,402,402,402,402,1
|
|
20230816,115400,93748880,400,400,400,400,0
|
|
20230816,115300,93748880,400,400,400,400,1042
|
|
20230816,115200,93332080,402,402,402,402,50
|
|
20230816,115100,93311980,399,399,399,399,6896
|
|
20230816,115000,90560476,400,400,400,400,1178
|
|
20230816,114900,90089276,400,400,402,400,5445
|
|
20230816,114800,87911226,403,403,403,403,0
|
|
20230816,114700,87911226,403,403,403,403,0
|
|
20230816,114600,87911226,403,403,403,403,0
|
|
20230816,114500,87911226,403,401,403,401,325
|
|
20230816,114400,87780897,401,401,401,401,200
|
|
20230816,114300,87700697,401,401,401,401,0
|
|
20230816,114200,87700697,401,401,401,401,0
|
|
20230816,114100,87700697,401,401,401,401,0
|
|
20230816,114000,87700697,401,401,401,401,0
|
|
20230816,113900,87700697,401,401,401,401,0
|
|
20230816,113800,87700697,401,401,401,401,0
|
|
20230816,113700,87700697,401,401,401,401,0
|
|
20230816,113600,87700697,401,401,401,401,0
|
|
20230816,113500,87700697,401,401,401,401,0
|
|
20230816,113400,87700697,401,401,401,401,0
|
|
20230816,113300,87700697,401,401,401,401,0
|
|
20230816,113200,87700697,401,401,401,401,0
|
|
20230816,113100,87700697,401,401,401,401,0
|
|
20230816,113000,87700697,401,401,401,401,1267
|
|
20230816,112900,87192630,400,400,400,400,0
|
|
20230816,112800,87192630,400,400,400,400,1
|
|
20230816,112700,87192230,400,400,400,400,200
|
|
20230816,112600,87112230,400,400,400,400,0
|
|
20230816,112500,87112230,400,400,400,400,10
|
|
20230816,112400,87108230,400,400,400,400,0
|
|
20230816,112300,87108230,400,400,400,400,0
|
|
20230816,112200,87108230,400,400,400,400,0
|
|
20230816,112100,87108230,400,400,400,400,0
|
|
20230816,112000,87108230,400,400,400,400,421
|
|
20230816,111900,86939830,399,399,399,399,0
|
|
20230816,111800,86939830,399,399,399,399,0
|
|
20230816,111700,86939830,399,399,399,399,0
|
|
20230816,111600,86939830,399,399,399,399,300
|
|
20230816,111500,86820130,401,401,401,401,1
|
|
20230816,111400,86819729,401,401,401,401,0
|
|
20230816,111300,86819729,401,400,401,400,7840
|
|
20230816,111200,83682729,400,400,400,400,1276
|
|
20230816,111100,83172329,401,401,401,401,0
|
|
20230816,111000,83172329,401,401,401,401,0
|
|
20230816,110900,83172329,401,401,401,401,2
|
|
20230816,110800,83171527,401,401,401,401,2401
|
|
20230816,110700,82208726,401,401,401,401,0
|
|
20230816,110600,82208726,401,401,401,401,0
|
|
20230816,110500,82208726,401,401,401,401,0
|
|
20230816,110400,82208726,401,401,401,401,0
|
|
20230816,110300,82208726,401,401,401,401,0
|
|
20230816,110200,82208726,401,401,401,401,0
|
|
20230816,110100,82208726,401,402,402,401,1305
|
|
20230816,110000,81685416,402,402,402,402,0
|
|
20230816,105900,81685416,402,401,402,401,1641
|
|
20230816,105800,81027374,401,401,401,401,10
|
|
20230816,105700,81023364,401,401,401,401,0
|
|
20230816,105600,81023364,401,401,401,401,0
|
|
20230816,105500,81023364,401,401,401,401,1301
|
|
20230816,105400,80501663,400,400,400,400,0
|
|
20230816,105300,80501663,400,400,400,400,0
|
|
20230816,105200,80501663,400,400,400,400,0
|
|
20230816,105100,80501663,400,400,400,400,0
|
|
20230816,105000,80501663,400,402,402,400,8975
|
|
20230816,104900,76908096,403,402,403,402,205
|
|
20230816,104800,76825681,403,403,403,403,80
|
|
20230816,104700,76793441,403,403,403,403,25
|
|
20230816,104600,76783366,403,402,403,402,22
|
|
20230816,104500,76774521,403,403,403,403,31
|
|
20230816,104400,76762028,403,403,403,403,0
|
|
20230816,104300,76762028,403,403,403,402,291
|
|
20230816,104200,76644890,402,403,403,402,294
|
|
20230816,104100,76526555,402,403,403,402,210
|
|
20230816,104000,76442030,402,403,403,402,338
|
|
20230816,103900,76305985,402,403,403,402,306
|
|
20230816,103800,76182820,402,402,402,402,0
|
|
20230816,103700,76182820,402,401,402,401,5487
|
|
20230816,103600,73977064,403,403,403,403,0
|
|
20230816,103500,73977064,403,403,403,403,0
|
|
20230816,103400,73977064,403,403,403,403,21
|
|
20230816,103300,73968601,399,402,402,399,15000
|
|
20230816,103200,67979609,402,402,402,402,0
|
|
20230816,103100,67979609,402,402,402,402,0
|
|
20230816,103000,67979609,402,401,402,401,6335
|
|
20230816,102900,65436522,401,401,401,401,0
|
|
20230816,102800,65436522,401,401,401,401,0
|
|
20230816,102700,65436522,401,401,401,401,0
|
|
20230816,102600,65436522,401,401,401,401,0
|
|
20230816,102500,65436522,401,401,401,401,150
|
|
20230816,102400,65376372,402,402,402,402,913
|
|
20230816,102300,65009346,400,400,400,400,0
|
|
20230816,102200,65009346,400,400,400,400,0
|
|
20230816,102100,65009346,400,400,400,400,0
|
|
20230816,102000,65009346,400,400,400,400,0
|
|
20230816,101900,65009346,400,400,400,400,100
|
|
20230816,101800,64969346,399,399,399,399,10
|
|
20230816,101700,64965356,399,399,399,399,0
|
|
20230816,101600,64965356,399,399,399,399,6181
|
|
20230816,101500,62499137,399,401,401,399,4000
|
|
20230816,101400,60900876,400,400,400,400,1400
|
|
20230816,101300,60340876,402,402,402,402,30
|
|
20230816,101200,60328816,402,402,402,402,37
|
|
20230816,101100,60313942,400,402,402,400,2
|
|
20230816,101000,60313140,401,399,401,399,16876
|
|
20230816,100900,53562095,399,399,399,399,1000
|
|
20230816,100800,53163095,398,398,398,398,3361
|
|
20230816,100700,51825417,399,399,399,399,212
|
|
20230816,100600,51740829,398,398,398,398,0
|
|
20230816,100500,51740829,398,398,398,398,1
|
|
20230816,100400,51740431,400,400,400,400,100
|
|
20230816,100300,51700431,400,400,400,400,201
|
|
20230816,100200,51620031,397,397,397,397,0
|
|
20230816,100100,51620031,397,397,397,397,0
|
|
20230816,100000,51620031,397,400,400,397,10000
|
|
20230816,095900,47643126,401,401,401,401,0
|
|
20230816,095800,47643126,401,401,401,401,0
|
|
20230816,095700,47643126,401,401,401,401,0
|
|
20230816,095600,47643126,401,401,401,401,286
|
|
20230816,095500,47528440,401,401,401,401,650
|
|
20230816,095400,47267790,400,400,400,400,507
|
|
20230816,095300,47064990,400,400,400,400,0
|
|
20230816,095200,47064990,400,401,401,400,2304
|
|
20230816,095100,46143380,400,400,400,400,0
|
|
20230816,095000,46143380,400,400,400,400,500
|
|
20230816,094900,45943380,400,400,400,400,0
|
|
20230816,094800,45943380,400,400,400,400,6
|
|
20230816,094700,45940980,400,400,400,400,1127
|
|
20230816,094600,45490180,400,400,400,400,367
|
|
20230816,094500,45343380,400,402,402,400,519
|
|
20230816,094400,45134780,402,402,402,402,9
|
|
20230816,094300,45131162,401,401,401,401,7000
|
|
20230816,094200,42324162,400,400,400,400,281
|
|
20230816,094100,42211762,400,399,400,399,117
|
|
20230816,094000,42165077,400,400,400,400,2970
|
|
20230816,093900,40977077,400,399,400,399,67
|
|
20230816,093800,40950343,400,400,400,400,7
|
|
20230816,093700,40947543,400,400,400,400,17
|
|
20230816,093600,40940743,400,400,400,400,106
|
|
20230816,093500,40898343,400,400,400,400,110
|
|
20230816,093400,40854343,400,400,401,400,390
|
|
20230816,093300,40698333,401,401,401,401,1000
|
|
20230816,093200,40297333,401,401,401,401,20
|
|
20230816,093100,40289313,399,397,399,397,10499
|
|
20230816,093000,36119020,398,401,401,398,17028
|
|
20230816,092900,29319039,401,401,401,401,0
|
|
20230816,092800,29319039,401,401,401,401,0
|
|
20230816,092700,29319039,401,401,401,401,525
|
|
20230816,092600,29108514,401,400,401,400,365
|
|
20230816,092500,28962349,401,401,401,401,2000
|
|
20230816,092400,28160349,401,401,401,401,1100
|
|
20230816,092300,27719249,401,402,402,401,1907
|
|
20230816,092200,26952942,402,402,402,402,0
|
|
20230816,092100,26952942,402,402,402,401,1796
|
|
20230816,092000,26232630,403,403,403,403,4
|
|
20230816,091900,26231018,403,403,403,403,37
|
|
20230816,091800,26216107,400,400,400,400,0
|
|
20230816,091700,26216107,400,400,400,400,0
|
|
20230816,091600,26216107,400,400,400,400,920
|
|
20230816,091500,25848107,400,402,403,400,5636
|
|
20230816,091400,23589240,404,404,404,404,8
|
|
20230816,091300,23586008,402,402,402,402,105
|
|
20230816,091200,23543798,402,401,402,401,754
|
|
20230816,091100,23241197,401,401,401,401,4029
|
|
20230816,091000,21625568,401,402,402,401,443
|
|
20230816,090900,21447656,403,403,403,401,3130
|
|
20230816,090800,20186366,403,403,403,403,200
|
|
20230816,090700,20105766,402,404,404,402,6779
|
|
20230816,090600,17379227,406,406,406,404,141
|
|
20230816,090500,17322249,405,407,407,405,3630
|
|
20230816,090400,15851112,406,410,410,406,20000
|
|
20230816,090300,7682015,413,408,415,408,3084
|
|
20230816,090200,6423572,406,405,418,405,6555
|
|
20230816,090100,3718651,415,404,415,402,7105
|
|
20230816,090000,823692,405,406,406,405,2031
|