618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191500,149736080,395,395,395,395,5979
|
|
20230818,191400,149736080,395,395,395,395,0
|
|
20230818,191300,149736080,395,395,395,395,0
|
|
20230818,191200,149736080,395,395,395,395,0
|
|
20230818,191100,149736080,395,395,395,395,0
|
|
20230818,191000,149736080,395,395,395,395,0
|
|
20230818,190900,149736080,395,395,395,395,0
|
|
20230818,190800,149736080,395,395,395,395,0
|
|
20230818,190700,149736080,395,395,395,395,0
|
|
20230818,190600,149736080,395,395,395,395,0
|
|
20230818,190500,149736080,395,395,395,395,0
|
|
20230818,190400,149736080,395,395,395,395,0
|
|
20230818,190300,149736080,395,395,395,395,0
|
|
20230818,190200,149736080,395,395,395,395,0
|
|
20230818,190100,149736080,395,395,395,395,0
|
|
20230818,190000,149736080,395,395,395,395,0
|
|
20230818,185900,149736080,395,395,395,395,0
|
|
20230818,185800,149736080,395,395,395,395,0
|
|
20230818,185700,149736080,395,395,395,395,0
|
|
20230818,185600,149736080,395,395,395,395,0
|
|
20230818,185500,149736080,395,395,395,395,0
|
|
20230818,185400,149736080,395,395,395,395,0
|
|
20230818,185300,149736080,395,395,395,395,0
|
|
20230818,185200,149736080,395,395,395,395,0
|
|
20230818,185100,149736080,395,395,395,395,0
|
|
20230818,185000,149736080,395,395,395,395,0
|
|
20230818,184900,149736080,395,395,395,395,0
|
|
20230818,184800,149736080,395,395,395,395,0
|
|
20230818,184700,149736080,395,395,395,395,0
|
|
20230818,184600,149736080,395,395,395,395,0
|
|
20230818,184500,149736080,395,395,395,395,5979
|
|
20230818,184400,149736080,395,395,395,395,0
|
|
20230818,184300,149736080,395,395,395,395,0
|
|
20230818,184200,149736080,395,395,395,395,0
|
|
20230818,184100,149736080,395,395,395,395,0
|
|
20230818,184000,149736080,395,395,395,395,0
|
|
20230818,183900,149736080,395,395,395,395,0
|
|
20230818,183800,149736080,395,395,395,395,0
|
|
20230818,183700,149736080,395,395,395,395,0
|
|
20230818,183600,149736080,395,395,395,395,0
|
|
20230818,183500,149736080,395,395,395,395,0
|
|
20230818,183400,149736080,395,395,395,395,0
|
|
20230818,183300,149736080,395,395,395,395,0
|
|
20230818,183200,149736080,395,395,395,395,0
|
|
20230818,183100,149736080,395,395,395,395,0
|
|
20230818,183000,149736080,395,395,395,395,0
|
|
20230818,182900,149736080,395,395,395,395,0
|
|
20230818,182800,149736080,395,395,395,395,0
|
|
20230818,182700,149736080,395,395,395,395,0
|
|
20230818,182600,149736080,395,395,395,395,0
|
|
20230818,182500,149736080,395,395,395,395,0
|
|
20230818,182400,149736080,395,395,395,395,0
|
|
20230818,182300,149736080,395,395,395,395,0
|
|
20230818,182200,149736080,395,395,395,395,0
|
|
20230818,182100,149736080,395,395,395,395,0
|
|
20230818,182000,149736080,395,395,395,395,0
|
|
20230818,181900,149736080,395,395,395,395,0
|
|
20230818,181800,149736080,395,395,395,395,0
|
|
20230818,181700,149736080,395,395,395,395,0
|
|
20230818,181600,149736080,395,395,395,395,0
|
|
20230818,181500,149736080,395,395,395,395,5979
|
|
20230818,181400,149736080,395,395,395,395,0
|
|
20230818,181300,149736080,395,395,395,395,0
|
|
20230818,181200,149736080,395,395,395,395,0
|
|
20230818,181100,149736080,395,395,395,395,0
|
|
20230818,181000,149736080,395,395,395,395,0
|
|
20230818,180900,149736080,395,395,395,395,0
|
|
20230818,180800,149736080,395,395,395,395,0
|
|
20230818,180700,149736080,395,395,395,395,0
|
|
20230818,180600,149736080,395,395,395,395,0
|
|
20230818,180500,149736080,395,395,395,395,0
|
|
20230818,180400,149736080,395,395,395,395,0
|
|
20230818,180300,149736080,395,395,395,395,0
|
|
20230818,180200,149736080,395,395,395,395,0
|
|
20230818,180100,149736080,395,395,395,395,0
|
|
20230818,180000,149736080,395,395,395,395,0
|
|
20230818,175900,149736080,395,395,395,395,0
|
|
20230818,175800,149736080,395,395,395,395,0
|
|
20230818,175700,149736080,395,395,395,395,0
|
|
20230818,175600,149736080,395,395,395,395,0
|
|
20230818,175500,149736080,395,395,395,395,0
|
|
20230818,175400,149736080,395,395,395,395,0
|
|
20230818,175300,149736080,395,395,395,395,0
|
|
20230818,175200,149736080,395,395,395,395,0
|
|
20230818,175100,149736080,395,395,395,395,0
|
|
20230818,175000,149736080,395,395,395,395,0
|
|
20230818,174900,149736080,395,395,395,395,0
|
|
20230818,174800,149736080,395,395,395,395,0
|
|
20230818,174700,149736080,395,395,395,395,0
|
|
20230818,174600,149736080,395,395,395,395,0
|
|
20230818,174500,149736080,395,395,395,395,5979
|
|
20230818,174400,149736080,395,395,395,395,0
|
|
20230818,174300,149736080,395,395,395,395,0
|
|
20230818,174200,149736080,395,395,395,395,0
|
|
20230818,174100,149736080,395,395,395,395,0
|
|
20230818,174000,149736080,395,395,395,395,0
|
|
20230818,173900,149736080,395,395,395,395,0
|
|
20230818,173800,149736080,395,395,395,395,0
|
|
20230818,173700,149736080,395,395,395,395,0
|
|
20230818,173600,149736080,395,395,395,395,0
|
|
20230818,173500,149736080,395,395,395,395,0
|
|
20230818,173400,149736080,395,395,395,395,0
|
|
20230818,173300,149736080,395,395,395,395,0
|
|
20230818,173200,149736080,395,395,395,395,0
|
|
20230818,173100,149736080,395,395,395,395,0
|
|
20230818,173000,149736080,395,395,395,395,0
|
|
20230818,172900,149736080,395,395,395,395,0
|
|
20230818,172800,149736080,395,395,395,395,0
|
|
20230818,172700,149736080,395,395,395,395,0
|
|
20230818,172600,149736080,395,395,395,395,0
|
|
20230818,172500,149736080,395,395,395,395,0
|
|
20230818,172400,149736080,395,395,395,395,0
|
|
20230818,172300,149736080,395,395,395,395,0
|
|
20230818,172200,149736080,395,395,395,395,0
|
|
20230818,172100,149736080,395,395,395,395,0
|
|
20230818,172000,149736080,395,395,395,395,0
|
|
20230818,171900,149736080,395,395,395,395,0
|
|
20230818,171800,149736080,395,395,395,395,0
|
|
20230818,171700,149736080,395,395,395,395,0
|
|
20230818,171600,149736080,395,395,395,395,0
|
|
20230818,171500,149736080,395,395,395,395,5979
|
|
20230818,171400,149736080,395,395,395,395,0
|
|
20230818,171300,149736080,395,395,395,395,0
|
|
20230818,171200,149736080,395,395,395,395,0
|
|
20230818,171100,149736080,395,395,395,395,0
|
|
20230818,171000,149736080,395,395,395,395,0
|
|
20230818,170900,149736080,395,395,395,395,0
|
|
20230818,170800,149736080,395,395,395,395,0
|
|
20230818,170700,149736080,395,395,395,395,0
|
|
20230818,170600,149736080,395,395,395,395,0
|
|
20230818,170500,149736080,395,395,395,395,0
|
|
20230818,170400,149736080,395,395,395,395,0
|
|
20230818,170300,149736080,395,395,395,395,0
|
|
20230818,170200,149736080,395,395,395,395,0
|
|
20230818,170100,149736080,395,395,395,395,0
|
|
20230818,170000,149736080,395,395,395,395,0
|
|
20230818,165900,149736080,395,395,395,395,0
|
|
20230818,165800,149736080,395,395,395,395,0
|
|
20230818,165700,149736080,395,395,395,395,0
|
|
20230818,165600,149736080,395,395,395,395,0
|
|
20230818,165500,149736080,395,395,395,395,0
|
|
20230818,165400,149736080,395,395,395,395,0
|
|
20230818,165300,149736080,395,395,395,395,0
|
|
20230818,165200,149736080,395,395,395,395,0
|
|
20230818,165100,149736080,395,395,395,395,0
|
|
20230818,165000,149736080,395,395,395,395,0
|
|
20230818,164900,149736080,395,395,395,395,0
|
|
20230818,164800,149736080,395,395,395,395,0
|
|
20230818,164700,149736080,395,395,395,395,0
|
|
20230818,164600,149736080,395,395,395,395,0
|
|
20230818,164500,149736080,395,395,395,395,5979
|
|
20230818,164400,149736080,395,395,395,395,0
|
|
20230818,164300,149736080,395,395,395,395,0
|
|
20230818,164200,149736080,395,395,395,395,0
|
|
20230818,164100,149736080,395,395,395,395,0
|
|
20230818,164000,149736080,395,395,395,395,0
|
|
20230818,163900,149736080,395,395,395,395,0
|
|
20230818,163800,149736080,395,395,395,395,0
|
|
20230818,163700,149736080,395,395,395,395,0
|
|
20230818,163600,149736080,395,395,395,395,0
|
|
20230818,163500,149736080,395,395,395,395,0
|
|
20230818,163400,149736080,395,395,395,395,0
|
|
20230818,163300,149736080,395,395,395,395,0
|
|
20230818,163200,149736080,395,395,395,395,0
|
|
20230818,163100,149736080,395,395,395,395,0
|
|
20230818,163000,149736080,395,395,395,395,0
|
|
20230818,162900,149736080,395,395,395,395,0
|
|
20230818,162800,149736080,395,395,395,395,0
|
|
20230818,162700,149736080,395,395,395,395,0
|
|
20230818,162600,149736080,395,395,395,395,0
|
|
20230818,162500,149736080,395,395,395,395,0
|
|
20230818,162400,149736080,395,395,395,395,0
|
|
20230818,162300,149736080,395,395,395,395,0
|
|
20230818,162200,149736080,395,395,395,395,0
|
|
20230818,162100,149736080,395,395,395,395,0
|
|
20230818,162000,149736080,395,395,395,395,0
|
|
20230818,161900,149736080,395,395,395,395,0
|
|
20230818,161800,149736080,395,395,395,395,0
|
|
20230818,161700,149736080,395,395,395,395,0
|
|
20230818,161600,149736080,395,395,395,395,0
|
|
20230818,161500,149736080,395,395,395,395,5979
|
|
20230818,161400,149736080,395,395,395,395,0
|
|
20230818,161300,149736080,395,395,395,395,0
|
|
20230818,161200,149736080,395,395,395,395,0
|
|
20230818,161100,149736080,395,395,395,395,0
|
|
20230818,161000,149736080,395,395,395,395,0
|
|
20230818,160900,149736080,395,395,395,395,0
|
|
20230818,160800,149736080,395,395,395,395,0
|
|
20230818,160700,149736080,395,395,395,395,0
|
|
20230818,160600,149736080,395,395,395,395,0
|
|
20230818,160500,149736080,395,395,395,395,0
|
|
20230818,160400,149736080,395,395,395,395,0
|
|
20230818,160300,149736080,395,395,395,395,0
|
|
20230818,160200,149736080,395,395,395,395,0
|
|
20230818,160100,149736080,395,395,395,395,0
|
|
20230818,160000,149736080,395,395,395,395,0
|
|
20230818,155900,149736080,395,395,395,395,0
|
|
20230818,155800,149736080,395,395,395,395,0
|
|
20230818,155700,149736080,395,395,395,395,0
|
|
20230818,155600,149736080,395,395,395,395,0
|
|
20230818,155500,149736080,395,395,395,395,0
|
|
20230818,155400,149736080,395,395,395,395,0
|
|
20230818,155300,149736080,395,395,395,395,0
|
|
20230818,155200,149736080,395,395,395,395,0
|
|
20230818,155100,149736080,395,395,395,395,0
|
|
20230818,155000,149736080,395,395,395,395,0
|
|
20230818,154900,149736080,395,395,395,395,0
|
|
20230818,154800,149736080,395,395,395,395,0
|
|
20230818,154700,149736080,395,395,395,395,0
|
|
20230818,154600,149736080,395,395,395,395,0
|
|
20230818,154500,149736080,395,395,395,395,5979
|
|
20230818,154400,149736080,395,395,395,395,0
|
|
20230818,154300,149736080,395,395,395,395,0
|
|
20230818,154200,149736080,395,395,395,395,0
|
|
20230818,154100,149736080,395,395,395,395,0
|
|
20230818,154000,149736080,395,395,395,395,0
|
|
20230818,153900,149736080,395,395,395,395,0
|
|
20230818,153800,149736080,395,395,395,395,0
|
|
20230818,153700,149736080,395,395,395,395,0
|
|
20230818,153600,149736080,395,395,395,395,0
|
|
20230818,153500,149736080,395,395,395,395,0
|
|
20230818,153400,149736080,395,395,395,395,0
|
|
20230818,153300,149736080,395,395,395,395,0
|
|
20230818,153200,149736080,395,395,395,395,0
|
|
20230818,153100,149736080,395,395,395,395,0
|
|
20230818,153000,149736080,395,395,395,395,5979
|
|
20230818,152900,147374375,396,396,396,396,0
|
|
20230818,152800,147374375,396,396,396,396,0
|
|
20230818,152700,147374375,396,396,396,396,0
|
|
20230818,152600,147374375,396,396,396,396,0
|
|
20230818,152500,147374375,396,396,396,396,0
|
|
20230818,152400,147374375,396,396,396,396,0
|
|
20230818,152300,147374375,396,396,396,396,0
|
|
20230818,152200,147374375,396,396,396,396,0
|
|
20230818,152100,147374375,396,396,396,396,0
|
|
20230818,152000,147374375,396,396,396,396,0
|
|
20230818,151900,147374375,396,396,396,396,1
|
|
20230818,151800,147373979,395,395,395,395,100
|
|
20230818,151700,147334479,395,396,396,395,362
|
|
20230818,151600,147191128,396,396,396,396,0
|
|
20230818,151500,147191128,396,396,397,396,16
|
|
20230818,151400,147184791,396,396,396,396,0
|
|
20230818,151300,147184791,396,396,396,394,3310
|
|
20230818,151200,145880062,395,395,395,395,5001
|
|
20230818,151100,143904667,396,396,396,396,11
|
|
20230818,151000,143900311,396,396,396,396,588
|
|
20230818,150900,143667463,396,396,396,396,61
|
|
20230818,150800,143643307,396,396,396,396,8
|
|
20230818,150700,143640139,396,396,396,396,52
|
|
20230818,150600,143619547,396,395,396,395,3126
|
|
20230818,150500,142384772,396,396,396,396,10
|
|
20230818,150400,142380812,396,396,396,396,8
|
|
20230818,150300,142377644,396,396,396,396,13
|
|
20230818,150200,142372496,396,396,396,396,18
|
|
20230818,150100,142365368,396,396,396,396,0
|
|
20230818,150000,142365368,396,396,396,396,100
|
|
20230818,145900,142325768,396,396,396,396,2382
|
|
20230818,145800,141382496,395,395,395,395,0
|
|
20230818,145700,141382496,395,395,395,395,0
|
|
20230818,145600,141382496,395,395,395,395,46
|
|
20230818,145500,141364326,396,396,396,396,0
|
|
20230818,145400,141364326,396,396,396,396,2000
|
|
20230818,145300,140572326,396,396,396,396,51
|
|
20230818,145200,140552130,396,396,396,396,3156
|
|
20230818,145100,139302354,397,397,397,397,1
|
|
20230818,145000,139301957,397,397,397,397,0
|
|
20230818,144900,139301957,397,397,397,397,0
|
|
20230818,144800,139301957,397,397,397,397,0
|
|
20230818,144700,139301957,397,398,398,397,1512
|
|
20230818,144600,138701681,398,398,398,398,0
|
|
20230818,144500,138701681,398,396,398,396,28
|
|
20230818,144400,138690583,397,397,397,397,12568
|
|
20230818,144300,133701087,398,398,398,398,0
|
|
20230818,144200,133701087,398,398,398,398,0
|
|
20230818,144100,133701087,398,398,398,398,0
|
|
20230818,144000,133701087,398,398,398,398,1
|
|
20230818,143900,133700689,399,398,399,398,4608
|
|
20230818,143800,131864704,398,398,398,398,47
|
|
20230818,143700,131845998,398,398,398,398,5988
|
|
20230818,143600,129462774,398,398,398,398,0
|
|
20230818,143500,129462774,398,398,398,398,1120
|
|
20230818,143400,129017014,399,399,399,399,0
|
|
20230818,143300,129017014,399,399,399,399,10
|
|
20230818,143200,129013024,398,398,398,398,0
|
|
20230818,143100,129013024,398,398,398,398,0
|
|
20230818,143000,129013024,398,398,399,397,1558
|
|
20230818,142900,128391942,399,399,399,399,72
|
|
20230818,142800,128363214,399,399,399,399,0
|
|
20230818,142700,128363214,399,399,399,399,44
|
|
20230818,142600,128345658,399,399,399,399,1
|
|
20230818,142500,128345259,399,399,399,399,30
|
|
20230818,142400,128333289,399,399,399,399,120
|
|
20230818,142300,128285409,399,399,399,399,40
|
|
20230818,142200,128269449,399,399,399,398,21
|
|
20230818,142100,128261071,398,398,398,398,0
|
|
20230818,142000,128261071,398,398,398,398,0
|
|
20230818,141900,128261071,398,398,398,398,500
|
|
20230818,141800,128062071,398,398,398,398,600
|
|
20230818,141700,127823271,397,397,397,397,0
|
|
20230818,141600,127823271,397,397,397,397,13102
|
|
20230818,141500,122621777,399,397,399,397,1944
|
|
20230818,141400,121850005,397,398,398,397,9671
|
|
20230818,141300,118006958,400,400,400,400,0
|
|
20230818,141200,118006958,400,400,400,400,1
|
|
20230818,141100,118006558,399,399,399,399,0
|
|
20230818,141000,118006558,399,399,399,399,0
|
|
20230818,140900,118006558,399,399,399,399,5
|
|
20230818,140800,118004563,399,399,399,399,0
|
|
20230818,140700,118004563,399,398,399,398,3617
|
|
20230818,140600,116564910,399,399,399,399,0
|
|
20230818,140500,116564910,399,399,399,399,0
|
|
20230818,140400,116564910,399,399,399,399,3
|
|
20230818,140300,116563713,399,399,399,399,116
|
|
20230818,140200,116517429,399,399,399,399,0
|
|
20230818,140100,116517429,399,399,399,399,884
|
|
20230818,140000,116164713,398,397,398,397,5
|
|
20230818,135900,116162726,397,397,397,397,10
|
|
20230818,135800,116158756,397,399,399,397,15
|
|
20230818,135700,116152791,399,399,399,399,2
|
|
20230818,135600,116151993,399,399,399,399,10
|
|
20230818,135500,116148003,399,399,399,399,2
|
|
20230818,135400,116147205,397,397,397,397,0
|
|
20230818,135300,116147205,397,398,398,397,16144
|
|
20230818,135200,109736487,399,399,399,399,0
|
|
20230818,135100,109736487,399,399,399,399,0
|
|
20230818,135000,109736487,399,399,399,399,0
|
|
20230818,134900,109736487,399,399,399,399,2
|
|
20230818,134800,109735689,399,399,399,399,0
|
|
20230818,134700,109735689,399,399,399,399,1
|
|
20230818,134600,109735290,399,399,399,399,375
|
|
20230818,134500,109585665,399,400,400,399,11
|
|
20230818,134400,109581268,400,400,400,400,0
|
|
20230818,134300,109581268,400,400,400,400,0
|
|
20230818,134200,109581268,400,400,400,400,1
|
|
20230818,134100,109580868,398,398,398,398,0
|
|
20230818,134000,109580868,398,398,398,398,0
|
|
20230818,133900,109580868,398,398,398,398,10
|
|
20230818,133800,109576888,398,398,398,398,100
|
|
20230818,133700,109537088,398,398,398,398,38
|
|
20230818,133600,109521964,397,398,398,397,20635
|
|
20230818,133500,101310634,400,400,400,400,0
|
|
20230818,133400,101310634,400,400,400,400,232
|
|
20230818,133300,101217834,398,398,398,398,0
|
|
20230818,133200,101217834,398,398,398,398,0
|
|
20230818,133100,101217834,398,398,398,398,0
|
|
20230818,133000,101217834,398,398,398,398,0
|
|
20230818,132900,101217834,398,398,398,398,2
|
|
20230818,132800,101217038,398,398,398,398,0
|
|
20230818,132700,101217038,398,398,398,398,60
|
|
20230818,132600,101193158,400,400,400,400,0
|
|
20230818,132500,101193158,400,400,400,400,1
|
|
20230818,132400,101192758,398,399,399,398,150
|
|
20230818,132300,101133055,398,398,398,398,0
|
|
20230818,132200,101133055,398,398,399,398,4250
|
|
20230818,132100,99441506,399,399,399,399,600
|
|
20230818,132000,99202106,398,398,398,398,201
|
|
20230818,131900,99122108,398,398,398,398,16
|
|
20230818,131800,99115740,398,398,398,398,0
|
|
20230818,131700,99115740,398,398,398,398,0
|
|
20230818,131600,99115740,398,399,399,398,1788
|
|
20230818,131500,98403786,400,400,400,400,3
|
|
20230818,131400,98402586,400,400,400,400,1
|
|
20230818,131300,98402186,399,399,399,399,0
|
|
20230818,131200,98402186,399,400,400,399,28003
|
|
20230818,131100,87216257,400,400,400,400,5588
|
|
20230818,131000,84981057,400,401,401,400,200
|
|
20230818,130900,84901055,402,402,402,402,0
|
|
20230818,130800,84901055,402,402,402,402,0
|
|
20230818,130700,84901055,402,402,402,402,0
|
|
20230818,130600,84901055,402,402,402,402,0
|
|
20230818,130500,84901055,402,402,402,402,0
|
|
20230818,130400,84901055,402,402,402,402,0
|
|
20230818,130300,84901055,402,402,402,402,100
|
|
20230818,130200,84860855,401,401,401,401,0
|
|
20230818,130100,84860855,401,401,401,401,0
|
|
20230818,130000,84860855,401,401,401,401,0
|
|
20230818,125900,84860855,401,401,401,401,0
|
|
20230818,125800,84860855,401,401,401,401,1
|
|
20230818,125700,84860454,402,402,402,402,0
|
|
20230818,125600,84860454,402,402,402,402,0
|
|
20230818,125500,84860454,402,402,402,402,75
|
|
20230818,125400,84830304,402,402,402,402,0
|
|
20230818,125300,84830304,402,402,402,402,3
|
|
20230818,125200,84829098,402,402,402,402,0
|
|
20230818,125100,84829098,402,402,402,402,1
|
|
20230818,125000,84828696,400,400,400,400,0
|
|
20230818,124900,84828696,400,400,400,400,0
|
|
20230818,124800,84828696,400,400,400,400,0
|
|
20230818,124700,84828696,400,400,400,400,700
|
|
20230818,124600,84548696,400,400,400,400,0
|
|
20230818,124500,84548696,400,400,400,400,53
|
|
20230818,124400,84527496,402,402,402,402,0
|
|
20230818,124300,84527496,402,402,402,402,0
|
|
20230818,124200,84527496,402,400,402,400,8
|
|
20230818,124100,84524294,400,400,400,400,0
|
|
20230818,124000,84524294,400,400,400,400,1
|
|
20230818,123900,84523894,402,402,402,402,0
|
|
20230818,123800,84523894,402,402,402,402,0
|
|
20230818,123700,84523894,402,402,402,402,0
|
|
20230818,123600,84523894,402,402,402,402,1
|
|
20230818,123500,84523492,400,400,400,400,100
|
|
20230818,123400,84483492,400,400,400,400,0
|
|
20230818,123300,84483492,400,400,400,400,0
|
|
20230818,123200,84483492,400,400,400,400,0
|
|
20230818,123100,84483492,400,400,400,400,0
|
|
20230818,123000,84483492,400,400,400,400,0
|
|
20230818,122900,84483492,400,400,400,400,0
|
|
20230818,122800,84483492,400,400,400,400,0
|
|
20230818,122700,84483492,400,401,401,400,1090
|
|
20230818,122600,84046902,401,400,401,400,160
|
|
20230818,122500,83982892,400,400,400,400,0
|
|
20230818,122400,83982892,400,400,400,400,0
|
|
20230818,122300,83982892,400,400,400,400,1247
|
|
20230818,122200,83484092,400,400,400,400,4
|
|
20230818,122100,83482492,401,401,401,401,2
|
|
20230818,122000,83481690,401,401,401,401,7
|
|
20230818,121900,83478883,402,402,402,402,2
|
|
20230818,121800,83478079,401,401,401,401,1
|
|
20230818,121700,83477678,402,402,402,402,10
|
|
20230818,121600,83473658,402,402,402,402,0
|
|
20230818,121500,83473658,402,402,402,402,16
|
|
20230818,121400,83467226,402,402,402,402,68
|
|
20230818,121300,83439890,402,402,402,402,232
|
|
20230818,121200,83346626,402,402,402,402,0
|
|
20230818,121100,83346626,402,402,402,402,0
|
|
20230818,121000,83346626,402,402,402,402,2
|
|
20230818,120900,83345822,402,402,402,402,328
|
|
20230818,120800,83213966,403,403,403,403,0
|
|
20230818,120700,83213966,403,403,403,403,0
|
|
20230818,120600,83213966,403,403,403,403,0
|
|
20230818,120500,83213966,403,403,403,403,0
|
|
20230818,120400,83213966,403,403,403,403,0
|
|
20230818,120300,83213966,403,403,403,403,457
|
|
20230818,120200,83029795,403,403,403,403,1
|
|
20230818,120100,83029392,402,402,402,402,0
|
|
20230818,120000,83029392,402,402,402,402,0
|
|
20230818,115900,83029392,402,402,402,402,0
|
|
20230818,115800,83029392,402,402,402,402,0
|
|
20230818,115700,83029392,402,402,402,402,0
|
|
20230818,115600,83029392,402,402,402,402,0
|
|
20230818,115500,83029392,402,402,402,402,0
|
|
20230818,115400,83029392,402,402,402,402,0
|
|
20230818,115300,83029392,402,402,402,402,0
|
|
20230818,115200,83029392,402,402,402,402,0
|
|
20230818,115100,83029392,402,402,402,402,0
|
|
20230818,115000,83029392,402,402,402,402,921
|
|
20230818,114900,82659150,402,402,402,402,0
|
|
20230818,114800,82659150,402,402,402,402,0
|
|
20230818,114700,82659150,402,402,402,402,0
|
|
20230818,114600,82659150,402,402,402,402,0
|
|
20230818,114500,82659150,402,402,402,402,3
|
|
20230818,114400,82657944,404,404,404,404,0
|
|
20230818,114300,82657944,404,404,404,404,7
|
|
20230818,114200,82655116,404,404,404,404,0
|
|
20230818,114100,82655116,404,404,404,404,0
|
|
20230818,114000,82655116,404,404,404,404,155
|
|
20230818,113900,82592496,402,402,402,402,0
|
|
20230818,113800,82592496,402,402,402,402,30
|
|
20230818,113700,82580436,404,404,404,404,584
|
|
20230818,113600,82344500,403,403,403,403,20
|
|
20230818,113500,82336440,403,403,403,403,0
|
|
20230818,113400,82336440,403,403,403,403,0
|
|
20230818,113300,82336440,403,403,403,403,9024
|
|
20230818,113200,78699768,403,404,404,403,2189
|
|
20230818,113100,77816712,404,404,404,404,224
|
|
20230818,113000,77726216,404,404,404,404,100
|
|
20230818,112900,77685816,404,404,404,404,7
|
|
20230818,112800,77682988,404,404,404,404,0
|
|
20230818,112700,77682988,404,404,404,404,1
|
|
20230818,112600,77682584,404,404,404,404,0
|
|
20230818,112500,77682584,404,404,404,404,0
|
|
20230818,112400,77682584,404,404,404,404,9
|
|
20230818,112300,77678948,404,404,404,404,466
|
|
20230818,112200,77490684,404,404,404,404,0
|
|
20230818,112100,77490684,404,404,404,404,384
|
|
20230818,112000,77335548,404,404,404,404,15
|
|
20230818,111900,77329488,404,404,404,404,1010
|
|
20230818,111800,76921448,405,405,405,405,1
|
|
20230818,111700,76921043,405,405,405,405,168
|
|
20230818,111600,76853003,405,405,405,405,1594
|
|
20230818,111500,76207433,405,405,405,405,590
|
|
20230818,111400,75968483,405,406,406,405,2348
|
|
20230818,111300,75015197,406,402,406,402,11769
|
|
20230818,111200,70264397,402,401,402,401,3407
|
|
20230818,111100,68895081,401,400,401,400,7641
|
|
20230818,111000,65834680,400,400,400,400,50
|
|
20230818,110900,65814680,400,400,400,400,9
|
|
20230818,110800,65811080,400,400,400,400,473
|
|
20230818,110700,65621880,399,399,399,399,3777
|
|
20230818,110600,64114857,398,398,398,398,386
|
|
20230818,110500,63961229,398,397,398,397,2162
|
|
20230818,110400,63102901,398,398,398,398,3239
|
|
20230818,110300,61813779,397,397,397,396,5400
|
|
20230818,110200,59670379,395,395,395,395,17
|
|
20230818,110100,59663664,395,396,396,395,3100
|
|
20230818,110000,58436164,396,396,396,396,6
|
|
20230818,105900,58433788,396,396,396,396,0
|
|
20230818,105800,58433788,396,396,396,396,0
|
|
20230818,105700,58433788,396,396,397,395,15021
|
|
20230818,105600,52490833,396,395,396,395,2536
|
|
20230818,105500,51488813,395,395,395,395,500
|
|
20230818,105400,51291313,395,395,395,394,3328
|
|
20230818,105300,49978771,394,394,394,394,23
|
|
20230818,105200,49969709,394,394,394,394,0
|
|
20230818,105100,49969709,394,394,394,394,0
|
|
20230818,105000,49969709,394,394,394,394,0
|
|
20230818,104900,49969709,394,394,394,394,2877
|
|
20230818,104800,48836171,394,394,394,394,0
|
|
20230818,104700,48836171,394,394,394,394,50
|
|
20230818,104600,48816471,394,394,394,394,21
|
|
20230818,104500,48808197,394,394,394,394,0
|
|
20230818,104400,48808197,394,394,394,394,4000
|
|
20230818,104300,47232197,394,394,394,394,400
|
|
20230818,104200,47074597,394,393,394,393,282
|
|
20230818,104100,46963671,394,394,394,394,0
|
|
20230818,104000,46963671,394,394,394,394,34
|
|
20230818,103900,46950275,394,394,394,394,0
|
|
20230818,103800,46950275,394,394,394,394,0
|
|
20230818,103700,46950275,394,394,394,394,62
|
|
20230818,103600,46925847,394,394,394,394,0
|
|
20230818,103500,46925847,394,394,394,394,0
|
|
20230818,103400,46925847,394,394,394,394,228
|
|
20230818,103300,46836015,394,394,394,394,127
|
|
20230818,103200,46785977,394,394,394,394,0
|
|
20230818,103100,46785977,394,394,394,394,914
|
|
20230818,103000,46425861,394,394,394,394,1
|
|
20230818,102900,46425467,394,394,394,394,0
|
|
20230818,102800,46425467,394,394,394,394,1586
|
|
20230818,102700,45800583,394,394,394,394,40
|
|
20230818,102600,45784823,394,394,394,394,0
|
|
20230818,102500,45784823,394,394,394,394,300
|
|
20230818,102400,45666623,394,394,394,394,0
|
|
20230818,102300,45666623,394,395,395,394,561
|
|
20230818,102200,45445029,395,395,395,395,400
|
|
20230818,102100,45287029,394,394,394,394,1996
|
|
20230818,102000,44500605,393,393,393,393,0
|
|
20230818,101900,44500605,393,393,393,393,2644
|
|
20230818,101800,43461513,393,393,393,393,0
|
|
20230818,101700,43461513,393,393,393,393,0
|
|
20230818,101600,43461513,393,393,393,393,1591
|
|
20230818,101500,42836250,394,394,394,394,7
|
|
20230818,101400,42833492,394,394,394,394,73
|
|
20230818,101300,42804730,394,394,394,394,0
|
|
20230818,101200,42804730,394,394,394,394,53
|
|
20230818,101100,42783848,393,393,393,393,3
|
|
20230818,101000,42782669,392,392,392,392,0
|
|
20230818,100900,42782669,392,392,392,392,0
|
|
20230818,100800,42782669,392,392,392,392,8
|
|
20230818,100700,42779533,393,393,393,393,1005
|
|
20230818,100600,42384568,393,393,393,393,11
|
|
20230818,100500,42380245,393,393,393,393,0
|
|
20230818,100400,42380245,393,393,393,392,715
|
|
20230818,100300,42099268,393,393,393,393,1120
|
|
20230818,100200,41659108,392,392,392,392,5411
|
|
20230818,100100,39537996,392,392,392,392,651
|
|
20230818,100000,39282804,391,392,392,391,8050
|
|
20230818,095900,36135204,392,392,393,392,4608
|
|
20230818,095800,34328818,393,393,393,393,1499
|
|
20230818,095700,33739711,395,395,395,395,1
|
|
20230818,095600,33739316,393,393,393,393,0
|
|
20230818,095500,33739316,393,393,393,393,0
|
|
20230818,095400,33739316,393,393,393,393,0
|
|
20230818,095300,33739316,393,393,393,393,1
|
|
20230818,095200,33738923,393,393,393,393,1100
|
|
20230818,095100,33306623,393,393,393,392,5615
|
|
20230818,095000,31102332,393,395,395,393,10357
|
|
20230818,094900,27022536,395,395,395,395,0
|
|
20230818,094800,27022536,395,395,395,395,0
|
|
20230818,094700,27022536,395,395,395,395,27
|
|
20230818,094600,27011871,395,395,395,395,827
|
|
20230818,094500,26685206,395,395,395,395,32
|
|
20230818,094400,26672566,396,396,396,396,20
|
|
20230818,094300,26664646,396,395,397,395,144
|
|
20230818,094200,26607762,394,394,394,394,1000
|
|
20230818,094100,26213762,395,397,397,395,1306
|
|
20230818,094000,25695632,394,394,394,394,0
|
|
20230818,093900,25695632,394,394,394,394,0
|
|
20230818,093800,25695632,394,394,394,394,1257
|
|
20230818,093700,25200374,395,396,396,394,473
|
|
20230818,093600,25013584,396,397,397,395,976
|
|
20230818,093500,24627085,397,397,397,397,10
|
|
20230818,093400,24623115,395,395,395,395,2
|
|
20230818,093300,24622325,394,395,395,393,8303
|
|
20230818,093200,21352118,396,396,396,396,50
|
|
20230818,093100,21332318,396,397,397,396,1683
|
|
20230818,093000,20664976,396,395,396,395,2126
|
|
20230818,092900,19825081,396,394,396,394,1410
|
|
20230818,092800,19269121,395,395,395,395,3682
|
|
20230818,092700,17814731,395,395,395,395,0
|
|
20230818,092600,17814731,395,395,395,395,30
|
|
20230818,092500,17802881,395,395,395,395,16
|
|
20230818,092400,17796561,395,395,395,395,30
|
|
20230818,092300,17784711,395,395,395,395,0
|
|
20230818,092200,17784711,395,395,395,395,13
|
|
20230818,092100,17779576,395,396,396,395,1000
|
|
20230818,092000,17384566,395,395,395,395,0
|
|
20230818,091900,17384566,395,395,395,395,0
|
|
20230818,091800,17384566,395,395,395,395,0
|
|
20230818,091700,17384566,395,395,395,395,50
|
|
20230818,091600,17364816,395,397,397,395,260
|
|
20230818,091500,17262096,396,396,396,395,1185
|
|
20230818,091400,16792844,395,395,395,395,265
|
|
20230818,091300,16688169,394,395,395,394,110
|
|
20230818,091200,16644819,394,394,394,394,1354
|
|
20230818,091100,16111343,394,394,394,394,100
|
|
20230818,091000,16071943,394,395,395,394,2158
|
|
20230818,090900,15219891,395,395,395,395,1203
|
|
20230818,090800,14744706,394,394,394,394,5722
|
|
20230818,090700,12490238,394,394,394,394,0
|
|
20230818,090600,12490238,394,394,394,394,0
|
|
20230818,090500,12490238,394,394,394,394,369
|
|
20230818,090400,12344852,396,396,396,396,3
|
|
20230818,090300,12343664,394,392,395,392,15178
|
|
20230818,090200,6363518,393,393,393,393,485
|
|
20230818,090100,6172913,393,390,394,390,9516
|
|
20230818,090000,2428780,393,389,393,389,6209
|