618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191500,180484117,403,403,403,403,152
|
|
20230817,191400,180484117,403,403,403,403,0
|
|
20230817,191300,180484117,403,403,403,403,0
|
|
20230817,191200,180484117,403,403,403,403,0
|
|
20230817,191100,180484117,403,403,403,403,0
|
|
20230817,191000,180484117,403,403,403,403,0
|
|
20230817,190900,180484117,403,403,403,403,0
|
|
20230817,190800,180484117,403,403,403,403,0
|
|
20230817,190700,180484117,403,403,403,403,0
|
|
20230817,190600,180484117,403,403,403,403,0
|
|
20230817,190500,180484117,403,403,403,403,0
|
|
20230817,190400,180484117,403,403,403,403,0
|
|
20230817,190300,180484117,403,403,403,403,0
|
|
20230817,190200,180484117,403,403,403,403,0
|
|
20230817,190100,180484117,403,403,403,403,0
|
|
20230817,190000,180484117,403,403,403,403,0
|
|
20230817,185900,180484117,403,403,403,403,0
|
|
20230817,185800,180484117,403,403,403,403,0
|
|
20230817,185700,180484117,403,403,403,403,0
|
|
20230817,185600,180484117,403,403,403,403,0
|
|
20230817,185500,180484117,403,403,403,403,0
|
|
20230817,185400,180484117,403,403,403,403,0
|
|
20230817,185300,180484117,403,403,403,403,0
|
|
20230817,185200,180484117,403,403,403,403,0
|
|
20230817,185100,180484117,403,403,403,403,0
|
|
20230817,185000,180484117,403,403,403,403,0
|
|
20230817,184900,180484117,403,403,403,403,0
|
|
20230817,184800,180484117,403,403,403,403,0
|
|
20230817,184700,180484117,403,403,403,403,0
|
|
20230817,184600,180484117,403,403,403,403,0
|
|
20230817,184500,180484117,403,403,403,403,152
|
|
20230817,184400,180484117,403,403,403,403,0
|
|
20230817,184300,180484117,403,403,403,403,0
|
|
20230817,184200,180484117,403,403,403,403,0
|
|
20230817,184100,180484117,403,403,403,403,0
|
|
20230817,184000,180484117,403,403,403,403,0
|
|
20230817,183900,180484117,403,403,403,403,0
|
|
20230817,183800,180484117,403,403,403,403,0
|
|
20230817,183700,180484117,403,403,403,403,0
|
|
20230817,183600,180484117,403,403,403,403,0
|
|
20230817,183500,180484117,403,403,403,403,0
|
|
20230817,183400,180484117,403,403,403,403,0
|
|
20230817,183300,180484117,403,403,403,403,0
|
|
20230817,183200,180484117,403,403,403,403,0
|
|
20230817,183100,180484117,403,403,403,403,0
|
|
20230817,183000,180484117,403,403,403,403,0
|
|
20230817,182900,180484117,403,403,403,403,0
|
|
20230817,182800,180484117,403,403,403,403,0
|
|
20230817,182700,180484117,403,403,403,403,0
|
|
20230817,182600,180484117,403,403,403,403,0
|
|
20230817,182500,180484117,403,403,403,403,0
|
|
20230817,182400,180484117,403,403,403,403,0
|
|
20230817,182300,180484117,403,403,403,403,0
|
|
20230817,182200,180484117,403,403,403,403,0
|
|
20230817,182100,180484117,403,403,403,403,0
|
|
20230817,182000,180484117,403,403,403,403,0
|
|
20230817,181900,180484117,403,403,403,403,0
|
|
20230817,181800,180484117,403,403,403,403,0
|
|
20230817,181700,180484117,403,403,403,403,0
|
|
20230817,181600,180484117,403,403,403,403,0
|
|
20230817,181500,180484117,403,403,403,403,152
|
|
20230817,181400,180484117,403,403,403,403,0
|
|
20230817,181300,180484117,403,403,403,403,0
|
|
20230817,181200,180484117,403,403,403,403,0
|
|
20230817,181100,180484117,403,403,403,403,0
|
|
20230817,181000,180484117,403,403,403,403,0
|
|
20230817,180900,180484117,403,403,403,403,0
|
|
20230817,180800,180484117,403,403,403,403,0
|
|
20230817,180700,180484117,403,403,403,403,0
|
|
20230817,180600,180484117,403,403,403,403,0
|
|
20230817,180500,180484117,403,403,403,403,0
|
|
20230817,180400,180484117,403,403,403,403,0
|
|
20230817,180300,180484117,403,403,403,403,0
|
|
20230817,180200,180484117,403,403,403,403,0
|
|
20230817,180100,180484117,403,403,403,403,0
|
|
20230817,180000,180484117,403,403,403,403,0
|
|
20230817,175900,180484117,403,403,403,403,0
|
|
20230817,175800,180484117,403,403,403,403,0
|
|
20230817,175700,180484117,403,403,403,403,0
|
|
20230817,175600,180484117,403,403,403,403,0
|
|
20230817,175500,180484117,403,403,403,403,0
|
|
20230817,175400,180484117,403,403,403,403,0
|
|
20230817,175300,180484117,403,403,403,403,0
|
|
20230817,175200,180484117,403,403,403,403,0
|
|
20230817,175100,180484117,403,403,403,403,0
|
|
20230817,175000,180484117,403,403,403,403,0
|
|
20230817,174900,180484117,403,403,403,403,0
|
|
20230817,174800,180484117,403,403,403,403,0
|
|
20230817,174700,180484117,403,403,403,403,0
|
|
20230817,174600,180484117,403,403,403,403,0
|
|
20230817,174500,180484117,403,403,403,403,152
|
|
20230817,174400,180484117,403,403,403,403,0
|
|
20230817,174300,180484117,403,403,403,403,0
|
|
20230817,174200,180484117,403,403,403,403,0
|
|
20230817,174100,180484117,403,403,403,403,0
|
|
20230817,174000,180484117,403,403,403,403,0
|
|
20230817,173900,180484117,403,403,403,403,0
|
|
20230817,173800,180484117,403,403,403,403,0
|
|
20230817,173700,180484117,403,403,403,403,0
|
|
20230817,173600,180484117,403,403,403,403,0
|
|
20230817,173500,180484117,403,403,403,403,0
|
|
20230817,173400,180484117,403,403,403,403,0
|
|
20230817,173300,180484117,403,403,403,403,0
|
|
20230817,173200,180484117,403,403,403,403,0
|
|
20230817,173100,180484117,403,403,403,403,0
|
|
20230817,173000,180484117,403,403,403,403,0
|
|
20230817,172900,180484117,403,403,403,403,0
|
|
20230817,172800,180484117,403,403,403,403,0
|
|
20230817,172700,180484117,403,403,403,403,0
|
|
20230817,172600,180484117,403,403,403,403,0
|
|
20230817,172500,180484117,403,403,403,403,0
|
|
20230817,172400,180484117,403,403,403,403,0
|
|
20230817,172300,180484117,403,403,403,403,0
|
|
20230817,172200,180484117,403,403,403,403,0
|
|
20230817,172100,180484117,403,403,403,403,0
|
|
20230817,172000,180484117,403,403,403,403,0
|
|
20230817,171900,180484117,403,403,403,403,0
|
|
20230817,171800,180484117,403,403,403,403,0
|
|
20230817,171700,180484117,403,403,403,403,0
|
|
20230817,171600,180484117,403,403,403,403,0
|
|
20230817,171500,180484117,403,403,403,403,152
|
|
20230817,171400,180484117,403,403,403,403,0
|
|
20230817,171300,180484117,403,403,403,403,0
|
|
20230817,171200,180484117,403,403,403,403,0
|
|
20230817,171100,180484117,403,403,403,403,0
|
|
20230817,171000,180484117,403,403,403,403,0
|
|
20230817,170900,180484117,403,403,403,403,0
|
|
20230817,170800,180484117,403,403,403,403,0
|
|
20230817,170700,180484117,403,403,403,403,0
|
|
20230817,170600,180484117,403,403,403,403,0
|
|
20230817,170500,180484117,403,403,403,403,0
|
|
20230817,170400,180484117,403,403,403,403,0
|
|
20230817,170300,180484117,403,403,403,403,0
|
|
20230817,170200,180484117,403,403,403,403,0
|
|
20230817,170100,180484117,403,403,403,403,0
|
|
20230817,170000,180484117,403,403,403,403,0
|
|
20230817,165900,180484117,403,403,403,403,0
|
|
20230817,165800,180484117,403,403,403,403,0
|
|
20230817,165700,180484117,403,403,403,403,0
|
|
20230817,165600,180484117,403,403,403,403,0
|
|
20230817,165500,180484117,403,403,403,403,0
|
|
20230817,165400,180484117,403,403,403,403,0
|
|
20230817,165300,180484117,403,403,403,403,0
|
|
20230817,165200,180484117,403,403,403,403,0
|
|
20230817,165100,180484117,403,403,403,403,0
|
|
20230817,165000,180484117,403,403,403,403,0
|
|
20230817,164900,180484117,403,403,403,403,0
|
|
20230817,164800,180484117,403,403,403,403,0
|
|
20230817,164700,180484117,403,403,403,403,0
|
|
20230817,164600,180484117,403,403,403,403,0
|
|
20230817,164500,180484117,403,403,403,403,152
|
|
20230817,164400,180484117,403,403,403,403,0
|
|
20230817,164300,180484117,403,403,403,403,0
|
|
20230817,164200,180484117,403,403,403,403,0
|
|
20230817,164100,180484117,403,403,403,403,0
|
|
20230817,164000,180484117,403,403,403,403,0
|
|
20230817,163900,180484117,403,403,403,403,0
|
|
20230817,163800,180484117,403,403,403,403,0
|
|
20230817,163700,180484117,403,403,403,403,0
|
|
20230817,163600,180484117,403,403,403,403,0
|
|
20230817,163500,180484117,403,403,403,403,0
|
|
20230817,163400,180484117,403,403,403,403,0
|
|
20230817,163300,180484117,403,403,403,403,0
|
|
20230817,163200,180484117,403,403,403,403,0
|
|
20230817,163100,180484117,403,403,403,403,0
|
|
20230817,163000,180484117,403,403,403,403,0
|
|
20230817,162900,180484117,403,403,403,403,0
|
|
20230817,162800,180484117,403,403,403,403,0
|
|
20230817,162700,180484117,403,403,403,403,0
|
|
20230817,162600,180484117,403,403,403,403,0
|
|
20230817,162500,180484117,403,403,403,403,0
|
|
20230817,162400,180484117,403,403,403,403,0
|
|
20230817,162300,180484117,403,403,403,403,0
|
|
20230817,162200,180484117,403,403,403,403,0
|
|
20230817,162100,180484117,403,403,403,403,0
|
|
20230817,162000,180484117,403,403,403,403,0
|
|
20230817,161900,180484117,403,403,403,403,0
|
|
20230817,161800,180484117,403,403,403,403,0
|
|
20230817,161700,180484117,403,403,403,403,0
|
|
20230817,161600,180484117,403,403,403,403,0
|
|
20230817,161500,180484117,403,403,403,403,152
|
|
20230817,161400,180484117,403,403,403,403,0
|
|
20230817,161300,180484117,403,403,403,403,0
|
|
20230817,161200,180484117,403,403,403,403,0
|
|
20230817,161100,180484117,403,403,403,403,0
|
|
20230817,161000,180484117,403,403,403,403,0
|
|
20230817,160900,180484117,403,403,403,403,0
|
|
20230817,160800,180484117,403,403,403,403,0
|
|
20230817,160700,180484117,403,403,403,403,0
|
|
20230817,160600,180484117,403,403,403,403,0
|
|
20230817,160500,180484117,403,403,403,403,0
|
|
20230817,160400,180484117,403,403,403,403,0
|
|
20230817,160300,180484117,403,403,403,403,0
|
|
20230817,160200,180484117,403,403,403,403,0
|
|
20230817,160100,180484117,403,403,403,403,0
|
|
20230817,160000,180484117,403,403,403,403,0
|
|
20230817,155900,180484117,403,403,403,403,0
|
|
20230817,155800,180484117,403,403,403,403,0
|
|
20230817,155700,180484117,403,403,403,403,0
|
|
20230817,155600,180484117,403,403,403,403,0
|
|
20230817,155500,180484117,403,403,403,403,0
|
|
20230817,155400,180484117,403,403,403,403,0
|
|
20230817,155300,180484117,403,403,403,403,0
|
|
20230817,155200,180484117,403,403,403,403,0
|
|
20230817,155100,180484117,403,403,403,403,0
|
|
20230817,155000,180484117,403,403,403,403,0
|
|
20230817,154900,180484117,403,403,403,403,0
|
|
20230817,154800,180484117,403,403,403,403,0
|
|
20230817,154700,180484117,403,403,403,403,0
|
|
20230817,154600,180484117,403,403,403,403,0
|
|
20230817,154500,180484117,403,403,403,403,152
|
|
20230817,154400,180484117,403,403,403,403,0
|
|
20230817,154300,180484117,403,403,403,403,0
|
|
20230817,154200,180484117,403,403,403,403,0
|
|
20230817,154100,180484117,403,403,403,403,0
|
|
20230817,154000,180484117,403,403,403,403,0
|
|
20230817,153900,180484117,403,403,403,403,0
|
|
20230817,153800,180484117,403,403,403,403,0
|
|
20230817,153700,180484117,403,403,403,403,0
|
|
20230817,153600,180484117,403,403,403,403,0
|
|
20230817,153500,180484117,403,403,403,403,0
|
|
20230817,153400,180484117,403,403,403,403,0
|
|
20230817,153300,180484117,403,403,403,403,0
|
|
20230817,153200,180484117,403,403,403,403,0
|
|
20230817,153100,180484117,403,403,403,403,0
|
|
20230817,153000,180484117,403,403,403,403,152
|
|
20230817,152900,180422861,401,401,401,401,0
|
|
20230817,152800,180422861,401,401,401,401,0
|
|
20230817,152700,180422861,401,401,401,401,0
|
|
20230817,152600,180422861,401,401,401,401,0
|
|
20230817,152500,180422861,401,401,401,401,0
|
|
20230817,152400,180422861,401,401,401,401,0
|
|
20230817,152300,180422861,401,401,401,401,0
|
|
20230817,152200,180422861,401,401,401,401,0
|
|
20230817,152100,180422861,401,401,401,401,0
|
|
20230817,152000,180422861,401,401,401,401,0
|
|
20230817,151900,180422861,401,401,401,401,1
|
|
20230817,151800,180422460,401,403,403,401,297
|
|
20230817,151700,180303325,403,403,403,403,4
|
|
20230817,151600,180301713,403,403,403,403,31
|
|
20230817,151500,180289220,403,403,403,403,0
|
|
20230817,151400,180289220,403,403,403,403,21
|
|
20230817,151300,180280757,403,403,403,403,0
|
|
20230817,151200,180280757,403,403,403,403,247
|
|
20230817,151100,180181216,403,403,403,403,46
|
|
20230817,151000,180162678,403,403,403,403,0
|
|
20230817,150900,180162678,403,403,403,403,0
|
|
20230817,150800,180162678,403,403,403,403,0
|
|
20230817,150700,180162678,403,403,403,403,520
|
|
20230817,150600,179953118,403,402,403,402,10329
|
|
20230817,150500,175793003,402,402,402,402,1500
|
|
20230817,150400,175190003,402,402,402,402,73
|
|
20230817,150300,175160657,401,401,401,401,0
|
|
20230817,150200,175160657,401,401,401,401,500
|
|
20230817,150100,174960157,401,401,401,401,0
|
|
20230817,150000,174960157,401,401,401,401,0
|
|
20230817,145900,174960157,401,401,401,401,502
|
|
20230817,145800,174758855,402,402,402,402,0
|
|
20230817,145700,174758855,402,402,402,402,0
|
|
20230817,145600,174758855,402,402,402,402,0
|
|
20230817,145500,174758855,402,402,402,402,20
|
|
20230817,145400,174750815,402,402,402,402,10
|
|
20230817,145300,174746795,402,402,402,402,0
|
|
20230817,145200,174746795,402,402,402,402,0
|
|
20230817,145100,174746795,402,401,402,401,2000
|
|
20230817,145000,173944602,401,401,401,401,61
|
|
20230817,144900,173920141,400,400,400,400,595
|
|
20230817,144800,173682141,400,400,400,400,15
|
|
20230817,144700,173676141,400,400,400,400,0
|
|
20230817,144600,173676141,400,400,400,400,0
|
|
20230817,144500,173676141,400,400,400,400,27
|
|
20230817,144400,173665341,400,400,400,400,0
|
|
20230817,144300,173665341,400,400,400,400,0
|
|
20230817,144200,173665341,400,400,400,400,0
|
|
20230817,144100,173665341,400,400,400,400,0
|
|
20230817,144000,173665341,400,400,400,400,0
|
|
20230817,143900,173665341,400,400,400,400,0
|
|
20230817,143800,173665341,400,400,400,400,1
|
|
20230817,143700,173664941,400,400,400,400,0
|
|
20230817,143600,173664941,400,400,400,400,610
|
|
20230817,143500,173420941,400,400,400,400,0
|
|
20230817,143400,173420941,400,400,400,400,200
|
|
20230817,143300,173340941,400,400,400,400,0
|
|
20230817,143200,173340941,400,400,400,400,1707
|
|
20230817,143100,172658141,401,401,401,401,0
|
|
20230817,143000,172658141,401,401,401,401,0
|
|
20230817,142900,172658141,401,401,401,401,0
|
|
20230817,142800,172658141,401,401,401,401,0
|
|
20230817,142700,172658141,401,401,401,400,1049
|
|
20230817,142600,172237940,402,402,402,402,0
|
|
20230817,142500,172237940,402,402,402,402,0
|
|
20230817,142400,172237940,402,402,402,402,0
|
|
20230817,142300,172237940,402,402,402,402,0
|
|
20230817,142200,172237940,402,402,402,402,0
|
|
20230817,142100,172237940,402,402,402,402,0
|
|
20230817,142000,172237940,402,401,402,401,1089
|
|
20230817,141900,171800751,401,401,401,401,411
|
|
20230817,141800,171635940,401,401,401,401,0
|
|
20230817,141700,171635940,401,401,401,401,0
|
|
20230817,141600,171635940,401,401,401,401,689
|
|
20230817,141500,171359651,401,401,401,401,1000
|
|
20230817,141400,170958651,401,401,401,401,500
|
|
20230817,141300,170758151,401,402,402,401,3000
|
|
20230817,141200,169554151,402,401,402,401,2937
|
|
20230817,141100,168373977,401,401,401,401,0
|
|
20230817,141000,168373977,401,401,401,401,0
|
|
20230817,140900,168373977,401,401,401,401,0
|
|
20230817,140800,168373977,401,401,401,401,0
|
|
20230817,140700,168373977,401,401,401,401,0
|
|
20230817,140600,168373977,401,401,401,401,0
|
|
20230817,140500,168373977,401,401,401,401,111
|
|
20230817,140400,168329466,401,401,401,401,2820
|
|
20230817,140300,167198646,400,400,400,400,0
|
|
20230817,140200,167198646,400,400,400,400,0
|
|
20230817,140100,167198646,400,400,400,400,749
|
|
20230817,140000,166899046,400,400,400,400,0
|
|
20230817,135900,166899046,400,400,400,400,0
|
|
20230817,135800,166899046,400,400,400,400,0
|
|
20230817,135700,166899046,400,400,400,400,0
|
|
20230817,135600,166899046,400,400,400,400,0
|
|
20230817,135500,166899046,400,400,400,400,0
|
|
20230817,135400,166899046,400,400,400,400,0
|
|
20230817,135300,166899046,400,400,400,400,2
|
|
20230817,135200,166898246,400,400,400,400,0
|
|
20230817,135100,166898246,400,400,400,400,100
|
|
20230817,135000,166858246,400,400,400,400,0
|
|
20230817,134900,166858246,400,400,400,400,101
|
|
20230817,134800,166817846,399,399,399,399,0
|
|
20230817,134700,166817846,399,399,399,399,3
|
|
20230817,134600,166816649,399,399,399,399,0
|
|
20230817,134500,166816649,399,399,399,399,0
|
|
20230817,134400,166816649,399,399,399,399,253
|
|
20230817,134300,166715702,399,399,399,399,0
|
|
20230817,134200,166715702,399,399,399,399,0
|
|
20230817,134100,166715702,399,399,399,399,0
|
|
20230817,134000,166715702,399,399,399,399,0
|
|
20230817,133900,166715702,399,399,399,399,1
|
|
20230817,133800,166715303,399,399,399,399,182
|
|
20230817,133700,166642685,399,399,399,399,0
|
|
20230817,133600,166642685,399,399,399,399,618
|
|
20230817,133500,166396103,400,400,400,400,0
|
|
20230817,133400,166396103,400,400,400,400,0
|
|
20230817,133300,166396103,400,400,400,400,0
|
|
20230817,133200,166396103,400,400,400,400,0
|
|
20230817,133100,166396103,400,400,400,400,0
|
|
20230817,133000,166396103,400,400,400,400,0
|
|
20230817,132900,166396103,400,400,400,400,23
|
|
20230817,132800,166386903,400,400,400,400,110
|
|
20230817,132700,166342903,400,400,400,400,0
|
|
20230817,132600,166342903,400,399,400,399,1262
|
|
20230817,132500,165838123,400,400,400,400,0
|
|
20230817,132400,165838123,400,400,400,400,0
|
|
20230817,132300,165838123,400,400,400,400,0
|
|
20230817,132200,165838123,400,400,400,400,85
|
|
20230817,132100,165804123,399,399,399,399,4
|
|
20230817,132000,165802527,399,399,399,399,255
|
|
20230817,131900,165700782,400,400,400,400,0
|
|
20230817,131800,165700782,400,400,400,400,100
|
|
20230817,131700,165660782,400,400,400,400,0
|
|
20230817,131600,165660782,400,400,400,400,20
|
|
20230817,131500,165652782,401,401,401,401,3
|
|
20230817,131400,165651579,399,399,399,399,0
|
|
20230817,131300,165651579,399,399,399,399,0
|
|
20230817,131200,165651579,399,399,399,399,0
|
|
20230817,131100,165651579,399,399,399,399,0
|
|
20230817,131000,165651579,399,399,399,399,3
|
|
20230817,130900,165650382,401,401,401,401,6
|
|
20230817,130800,165647976,398,398,398,398,0
|
|
20230817,130700,165647976,398,399,399,398,1043
|
|
20230817,130600,165232237,401,401,401,401,20
|
|
20230817,130500,165224217,399,399,399,399,0
|
|
20230817,130400,165224217,399,399,399,399,5
|
|
20230817,130300,165222222,399,399,399,399,0
|
|
20230817,130200,165222222,399,399,399,399,0
|
|
20230817,130100,165222222,399,399,399,399,0
|
|
20230817,130000,165222222,399,399,399,399,8245
|
|
20230817,125900,161932467,400,400,400,400,0
|
|
20230817,125800,161932467,400,400,400,400,57
|
|
20230817,125700,161909667,400,400,400,400,85
|
|
20230817,125600,161875667,400,400,400,400,24
|
|
20230817,125500,161866067,400,400,400,400,41
|
|
20230817,125400,161849667,400,400,400,400,0
|
|
20230817,125300,161849667,400,400,400,400,1000
|
|
20230817,125200,161449667,400,400,400,400,435
|
|
20230817,125100,161275667,400,400,400,400,0
|
|
20230817,125000,161275667,400,400,400,400,0
|
|
20230817,124900,161275667,400,400,400,400,709
|
|
20230817,124800,160992067,402,402,402,402,0
|
|
20230817,124700,160992067,402,402,402,402,0
|
|
20230817,124600,160992067,402,402,402,402,0
|
|
20230817,124500,160992067,402,402,402,402,0
|
|
20230817,124400,160992067,402,402,402,402,0
|
|
20230817,124300,160992067,402,402,402,402,150
|
|
20230817,124200,160931767,402,401,402,401,428
|
|
20230817,124100,160759739,402,402,402,402,0
|
|
20230817,124000,160759739,402,402,402,402,0
|
|
20230817,123900,160759739,402,402,402,402,241
|
|
20230817,123800,160662857,402,401,402,401,221
|
|
20230817,123700,160574036,400,400,400,400,0
|
|
20230817,123600,160574036,400,400,400,400,0
|
|
20230817,123500,160574036,400,400,400,400,0
|
|
20230817,123400,160574036,400,400,400,400,0
|
|
20230817,123300,160574036,400,400,400,400,2683
|
|
20230817,123200,159500836,399,399,399,399,77
|
|
20230817,123100,159470113,399,399,399,399,0
|
|
20230817,123000,159470113,399,399,399,399,0
|
|
20230817,122900,159470113,399,399,399,399,31
|
|
20230817,122800,159457744,400,400,400,400,3
|
|
20230817,122700,159456544,400,400,400,400,0
|
|
20230817,122600,159456544,400,400,400,400,0
|
|
20230817,122500,159456544,400,400,400,400,100
|
|
20230817,122400,159416544,399,399,399,399,0
|
|
20230817,122300,159416544,399,399,399,399,0
|
|
20230817,122200,159416544,399,399,399,399,0
|
|
20230817,122100,159416544,399,399,399,399,0
|
|
20230817,122000,159416544,399,399,399,399,0
|
|
20230817,121900,159416544,399,399,399,399,0
|
|
20230817,121800,159416544,399,399,399,399,0
|
|
20230817,121700,159416544,399,399,399,399,0
|
|
20230817,121600,159416544,399,399,399,399,89
|
|
20230817,121500,159381033,400,400,400,400,0
|
|
20230817,121400,159381033,400,400,400,400,2
|
|
20230817,121300,159380233,400,400,400,400,42
|
|
20230817,121200,159363433,400,400,400,400,0
|
|
20230817,121100,159363433,400,400,400,400,0
|
|
20230817,121000,159363433,400,400,400,400,0
|
|
20230817,120900,159363433,400,400,400,400,0
|
|
20230817,120800,159363433,400,400,400,400,2
|
|
20230817,120700,159362633,400,400,400,400,0
|
|
20230817,120600,159362633,400,400,400,400,5
|
|
20230817,120500,159360633,400,400,400,400,986
|
|
20230817,120400,158966233,400,400,400,400,0
|
|
20230817,120300,158966233,400,400,400,400,2675
|
|
20230817,120200,157896233,400,400,400,400,325
|
|
20230817,120100,157766233,400,399,400,399,5453
|
|
20230817,120000,155585690,400,400,400,399,17
|
|
20230817,115900,155578892,400,400,400,400,0
|
|
20230817,115800,155578892,400,400,400,400,20
|
|
20230817,115700,155570892,400,401,401,400,2020
|
|
20230817,115600,154760892,401,401,401,401,0
|
|
20230817,115500,154760892,401,401,401,401,10
|
|
20230817,115400,154756882,400,399,400,399,5663
|
|
20230817,115300,152492382,400,400,400,400,6
|
|
20230817,115200,152489982,397,400,400,397,19058
|
|
20230817,115100,144905431,401,401,401,401,0
|
|
20230817,115000,144905431,401,401,401,401,1032
|
|
20230817,114900,144491599,400,400,400,400,0
|
|
20230817,114800,144491599,400,400,400,400,11
|
|
20230817,114700,144487199,400,400,400,400,0
|
|
20230817,114600,144487199,400,400,400,400,0
|
|
20230817,114500,144487199,400,401,402,400,308
|
|
20230817,114400,144363685,400,400,400,400,2
|
|
20230817,114300,144362885,401,401,401,401,0
|
|
20230817,114200,144362885,401,401,401,401,0
|
|
20230817,114100,144362885,401,401,401,401,0
|
|
20230817,114000,144362885,401,401,401,401,1829
|
|
20230817,113900,143629456,401,401,401,401,1662
|
|
20230817,113800,142962994,401,401,401,401,0
|
|
20230817,113700,142962994,401,402,402,401,1000
|
|
20230817,113600,142561602,403,403,403,403,10
|
|
20230817,113500,142557572,403,403,403,403,0
|
|
20230817,113400,142557572,403,402,403,402,2
|
|
20230817,113300,142556767,401,401,401,401,0
|
|
20230817,113200,142556767,401,402,402,401,1161
|
|
20230817,113100,142090181,400,402,402,400,1471
|
|
20230817,113000,141499823,403,403,403,403,0
|
|
20230817,112900,141499823,403,403,403,403,2
|
|
20230817,112800,141499017,403,402,403,402,1561
|
|
20230817,112700,140871470,401,402,402,401,280
|
|
20230817,112600,140759189,402,401,402,401,7189
|
|
20230817,112500,137874269,401,400,401,400,2030
|
|
20230817,112400,137061119,400,398,400,398,10385
|
|
20230817,112300,132917474,398,398,398,398,100
|
|
20230817,112200,132877674,398,398,398,398,100
|
|
20230817,112100,132837874,398,398,398,398,0
|
|
20230817,112000,132837874,398,398,398,398,3764
|
|
20230817,111900,131339802,397,397,397,397,0
|
|
20230817,111800,131339802,397,397,397,397,0
|
|
20230817,111700,131339802,397,397,397,397,0
|
|
20230817,111600,131339802,397,397,397,397,0
|
|
20230817,111500,131339802,397,397,397,397,0
|
|
20230817,111400,131339802,397,397,397,397,2218
|
|
20230817,111300,130459256,398,398,398,398,0
|
|
20230817,111200,130459256,398,398,398,398,0
|
|
20230817,111100,130459256,398,398,398,398,0
|
|
20230817,111000,130459256,398,398,398,398,38
|
|
20230817,110900,130444132,398,398,398,398,744
|
|
20230817,110800,130148020,398,398,398,398,300
|
|
20230817,110700,130028620,398,398,398,398,956
|
|
20230817,110600,129648132,397,398,398,397,2159
|
|
20230817,110500,128790700,398,398,399,398,453
|
|
20230817,110400,128610405,398,398,398,398,285
|
|
20230817,110300,128496975,399,399,399,399,33
|
|
20230817,110200,128483808,399,399,399,399,2000
|
|
20230817,110100,127685808,399,399,399,399,3
|
|
20230817,110000,127684611,399,399,399,399,56
|
|
20230817,105900,127662267,398,398,398,398,0
|
|
20230817,105800,127662267,398,398,398,398,251
|
|
20230817,105700,127562369,399,399,399,398,5876
|
|
20230817,105600,125220144,399,399,399,399,22
|
|
20230817,105500,125211366,399,399,399,399,200
|
|
20230817,105400,125131566,399,399,399,399,0
|
|
20230817,105300,125131566,399,399,399,399,1
|
|
20230817,105200,125131167,398,398,398,398,0
|
|
20230817,105100,125131167,398,398,398,398,600
|
|
20230817,105000,124892367,398,398,398,398,5196
|
|
20230817,104900,122824359,398,396,398,396,777
|
|
20230817,104800,122516664,397,397,397,397,525
|
|
20230817,104700,122308239,398,398,398,398,0
|
|
20230817,104600,122308239,398,398,398,398,11
|
|
20230817,104500,122303861,397,397,397,397,66
|
|
20230817,104400,122277659,397,397,397,397,0
|
|
20230817,104300,122277659,397,397,397,397,4851
|
|
20230817,104200,120351812,396,396,396,396,5597
|
|
20230817,104100,118135400,393,393,393,393,0
|
|
20230817,104000,118135400,393,393,393,393,0
|
|
20230817,103900,118135400,393,393,393,393,0
|
|
20230817,103800,118135400,393,395,395,393,230
|
|
20230817,103700,118044610,395,395,395,395,0
|
|
20230817,103600,118044610,395,394,395,394,26107
|
|
20230817,103500,107757673,394,394,394,394,0
|
|
20230817,103400,107757673,394,394,394,394,1235
|
|
20230817,103300,107271083,395,395,395,395,1
|
|
20230817,103200,107270688,395,395,395,395,0
|
|
20230817,103100,107270688,395,395,395,395,12
|
|
20230817,103000,107265948,395,394,395,394,36
|
|
20230817,102900,107251760,395,395,395,395,0
|
|
20230817,102800,107251760,395,395,395,395,4
|
|
20230817,102700,107250180,394,394,394,394,0
|
|
20230817,102600,107250180,394,394,394,393,5737
|
|
20230817,102500,104989887,394,394,394,394,1183
|
|
20230817,102400,104523785,394,395,395,394,2000
|
|
20230817,102300,103734785,395,397,397,388,57189
|
|
20230817,102200,81322361,396,396,396,396,0
|
|
20230817,102100,81322361,396,396,396,396,0
|
|
20230817,102000,81322361,396,396,396,396,200
|
|
20230817,101900,81243161,395,399,399,395,11160
|
|
20230817,101800,76834856,399,399,399,399,7
|
|
20230817,101700,76832063,399,398,399,395,20125
|
|
20230817,101600,68876943,399,399,399,399,3
|
|
20230817,101500,68875746,399,400,400,399,77
|
|
20230817,101400,68844949,398,398,398,398,1654
|
|
20230817,101300,68186657,401,401,401,401,200
|
|
20230817,101200,68106457,399,400,400,399,2783
|
|
20230817,101100,66994917,401,402,402,401,862
|
|
20230817,101000,66648793,402,402,402,402,0
|
|
20230817,100900,66648793,402,400,402,400,36532
|
|
20230817,100800,52031542,399,399,399,399,11207
|
|
20230817,100700,47559949,398,398,398,398,1297
|
|
20230817,100600,47043743,398,398,398,398,3414
|
|
20230817,100500,45684971,398,398,398,398,0
|
|
20230817,100400,45684971,398,398,398,398,0
|
|
20230817,100300,45684971,398,398,399,398,18663
|
|
20230817,100200,38256597,397,397,397,397,207
|
|
20230817,100100,38174418,395,395,395,395,199
|
|
20230817,100000,38095813,395,395,395,395,0
|
|
20230817,095900,38095813,395,396,396,395,5001
|
|
20230817,095800,36120417,396,396,396,396,0
|
|
20230817,095700,36120417,396,396,396,396,420
|
|
20230817,095600,35954097,396,396,396,396,6
|
|
20230817,095500,35951721,395,395,395,395,846
|
|
20230817,095400,35617551,396,397,397,396,782
|
|
20230817,095300,35307848,397,397,397,397,454
|
|
20230817,095200,35127610,397,398,398,397,69
|
|
20230817,095100,35100215,398,398,398,398,43
|
|
20230817,095000,35083101,398,398,398,398,200
|
|
20230817,094900,35003501,398,398,398,398,0
|
|
20230817,094800,35003501,398,398,398,398,465
|
|
20230817,094700,34818431,398,398,398,398,0
|
|
20230817,094600,34818431,398,399,399,398,1014
|
|
20230817,094500,34414164,399,399,399,399,18
|
|
20230817,094400,34406982,398,398,398,398,9
|
|
20230817,094300,34403400,398,398,398,398,85
|
|
20230817,094200,34369570,399,399,399,399,751
|
|
20230817,094100,34069921,399,399,399,399,0
|
|
20230817,094000,34069921,399,399,399,399,401
|
|
20230817,093900,33909922,399,399,399,399,0
|
|
20230817,093800,33909922,399,399,399,399,10
|
|
20230817,093700,33905932,399,397,399,397,982
|
|
20230817,093600,33515573,396,396,396,396,1055
|
|
20230817,093500,33097793,396,395,396,394,297
|
|
20230817,093400,32980453,396,396,396,396,11
|
|
20230817,093300,32976097,396,396,396,396,120
|
|
20230817,093200,32928577,396,396,396,396,2
|
|
20230817,093100,32927785,396,394,396,394,9
|
|
20230817,093000,32924235,394,395,395,394,234
|
|
20230817,092900,32832028,395,394,395,393,5307
|
|
20230817,092800,30739644,394,394,394,394,557
|
|
20230817,092700,30520186,394,395,395,394,535
|
|
20230817,092600,30308881,395,395,395,395,18
|
|
20230817,092500,30301771,395,394,395,394,133
|
|
20230817,092400,30249359,394,395,395,394,502
|
|
20230817,092300,30051110,395,395,395,395,548
|
|
20230817,092200,29834650,395,394,395,394,1020
|
|
20230817,092100,29432750,394,394,394,394,0
|
|
20230817,092000,29432750,394,394,394,394,0
|
|
20230817,091900,29432750,394,394,394,394,1000
|
|
20230817,091800,29038750,395,396,396,395,6882
|
|
20230817,091700,26314679,396,396,396,396,0
|
|
20230817,091600,26314679,396,396,396,396,10
|
|
20230817,091500,26310719,398,398,398,396,25
|
|
20230817,091400,26300773,398,398,398,398,0
|
|
20230817,091300,26300773,398,397,398,397,546
|
|
20230817,091200,26083673,396,393,396,393,3238
|
|
20230817,091100,24807921,393,395,395,393,5320
|
|
20230817,091000,22711731,394,398,398,394,7562
|
|
20230817,090900,19727506,398,398,398,398,958
|
|
20230817,090800,19346222,398,398,398,398,59
|
|
20230817,090700,19322740,398,396,398,396,952
|
|
20230817,090600,18944544,396,398,398,396,40033
|
|
20230817,090500,3012799,399,399,399,399,25
|
|
20230817,090400,3002824,399,400,400,398,4869
|
|
20230817,090300,1061210,402,402,402,402,1
|
|
20230817,090200,1060808,400,402,402,400,1135
|
|
20230817,090100,606006,400,402,402,400,800
|
|
20230817,090000,285956,400,398,402,398,717
|