617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191400,189084897,387,387,387,387,13015
|
|
20230821,191300,189084897,387,387,387,387,0
|
|
20230821,191200,189084897,387,387,387,387,0
|
|
20230821,191100,189084897,387,387,387,387,0
|
|
20230821,191000,189084897,387,387,387,387,0
|
|
20230821,190900,189084897,387,387,387,387,0
|
|
20230821,190800,189084897,387,387,387,387,0
|
|
20230821,190700,189084897,387,387,387,387,0
|
|
20230821,190600,189084897,387,387,387,387,0
|
|
20230821,190500,189084897,387,387,387,387,0
|
|
20230821,190400,189084897,387,387,387,387,0
|
|
20230821,190300,189084897,387,387,387,387,0
|
|
20230821,190200,189084897,387,387,387,387,0
|
|
20230821,190100,189084897,387,387,387,387,0
|
|
20230821,190000,189084897,387,387,387,387,0
|
|
20230821,185900,189084897,387,387,387,387,0
|
|
20230821,185800,189084897,387,387,387,387,0
|
|
20230821,185700,189084897,387,387,387,387,0
|
|
20230821,185600,189084897,387,387,387,387,0
|
|
20230821,185500,189084897,387,387,387,387,0
|
|
20230821,185400,189084897,387,387,387,387,0
|
|
20230821,185300,189084897,387,387,387,387,0
|
|
20230821,185200,189084897,387,387,387,387,0
|
|
20230821,185100,189084897,387,387,387,387,0
|
|
20230821,185000,189084897,387,387,387,387,0
|
|
20230821,184900,189084897,387,387,387,387,0
|
|
20230821,184800,189084897,387,387,387,387,0
|
|
20230821,184700,189084897,387,387,387,387,0
|
|
20230821,184600,189084897,387,387,387,387,0
|
|
20230821,184500,189084897,387,387,387,387,0
|
|
20230821,184400,189084897,387,387,387,387,13015
|
|
20230821,184300,189084897,387,387,387,387,0
|
|
20230821,184200,189084897,387,387,387,387,0
|
|
20230821,184100,189084897,387,387,387,387,0
|
|
20230821,184000,189084897,387,387,387,387,0
|
|
20230821,183900,189084897,387,387,387,387,0
|
|
20230821,183800,189084897,387,387,387,387,0
|
|
20230821,183700,189084897,387,387,387,387,0
|
|
20230821,183600,189084897,387,387,387,387,0
|
|
20230821,183500,189084897,387,387,387,387,0
|
|
20230821,183400,189084897,387,387,387,387,0
|
|
20230821,183300,189084897,387,387,387,387,0
|
|
20230821,183200,189084897,387,387,387,387,0
|
|
20230821,183100,189084897,387,387,387,387,0
|
|
20230821,183000,189084897,387,387,387,387,0
|
|
20230821,182900,189084897,387,387,387,387,0
|
|
20230821,182800,189084897,387,387,387,387,0
|
|
20230821,182700,189084897,387,387,387,387,0
|
|
20230821,182600,189084897,387,387,387,387,0
|
|
20230821,182500,189084897,387,387,387,387,0
|
|
20230821,182400,189084897,387,387,387,387,0
|
|
20230821,182300,189084897,387,387,387,387,0
|
|
20230821,182200,189084897,387,387,387,387,0
|
|
20230821,182100,189084897,387,387,387,387,0
|
|
20230821,182000,189084897,387,387,387,387,0
|
|
20230821,181900,189084897,387,387,387,387,0
|
|
20230821,181800,189084897,387,387,387,387,0
|
|
20230821,181700,189084897,387,387,387,387,0
|
|
20230821,181600,189084897,387,387,387,387,0
|
|
20230821,181500,189084897,387,387,387,387,0
|
|
20230821,181400,189084897,387,387,387,387,13015
|
|
20230821,181300,189084897,387,387,387,387,0
|
|
20230821,181200,189084897,387,387,387,387,0
|
|
20230821,181100,189084897,387,387,387,387,0
|
|
20230821,181000,189084897,387,387,387,387,0
|
|
20230821,180900,189084897,387,387,387,387,0
|
|
20230821,180800,189084897,387,387,387,387,0
|
|
20230821,180700,189084897,387,387,387,387,0
|
|
20230821,180600,189084897,387,387,387,387,0
|
|
20230821,180500,189084897,387,387,387,387,0
|
|
20230821,180400,189084897,387,387,387,387,0
|
|
20230821,180300,189084897,387,387,387,387,0
|
|
20230821,180200,189084897,387,387,387,387,0
|
|
20230821,180100,189084897,387,387,387,387,0
|
|
20230821,180000,189084897,387,387,387,387,0
|
|
20230821,175900,189084897,387,387,387,387,0
|
|
20230821,175800,189084897,387,387,387,387,0
|
|
20230821,175700,189084897,387,387,387,387,0
|
|
20230821,175600,189084897,387,387,387,387,0
|
|
20230821,175500,189084897,387,387,387,387,0
|
|
20230821,175400,189084897,387,387,387,387,0
|
|
20230821,175300,189084897,387,387,387,387,0
|
|
20230821,175200,189084897,387,387,387,387,0
|
|
20230821,175100,189084897,387,387,387,387,0
|
|
20230821,175000,189084897,387,387,387,387,0
|
|
20230821,174900,189084897,387,387,387,387,0
|
|
20230821,174800,189084897,387,387,387,387,0
|
|
20230821,174700,189084897,387,387,387,387,0
|
|
20230821,174600,189084897,387,387,387,387,0
|
|
20230821,174500,189084897,387,387,387,387,0
|
|
20230821,174400,189084897,387,387,387,387,13015
|
|
20230821,174300,189084897,387,387,387,387,0
|
|
20230821,174200,189084897,387,387,387,387,0
|
|
20230821,174100,189084897,387,387,387,387,0
|
|
20230821,174000,189084897,387,387,387,387,0
|
|
20230821,173900,189084897,387,387,387,387,0
|
|
20230821,173800,189084897,387,387,387,387,0
|
|
20230821,173700,189084897,387,387,387,387,0
|
|
20230821,173600,189084897,387,387,387,387,0
|
|
20230821,173500,189084897,387,387,387,387,0
|
|
20230821,173400,189084897,387,387,387,387,0
|
|
20230821,173300,189084897,387,387,387,387,0
|
|
20230821,173200,189084897,387,387,387,387,0
|
|
20230821,173100,189084897,387,387,387,387,0
|
|
20230821,173000,189084897,387,387,387,387,0
|
|
20230821,172900,189084897,387,387,387,387,0
|
|
20230821,172800,189084897,387,387,387,387,0
|
|
20230821,172700,189084897,387,387,387,387,0
|
|
20230821,172600,189084897,387,387,387,387,0
|
|
20230821,172500,189084897,387,387,387,387,0
|
|
20230821,172400,189084897,387,387,387,387,0
|
|
20230821,172300,189084897,387,387,387,387,0
|
|
20230821,172200,189084897,387,387,387,387,0
|
|
20230821,172100,189084897,387,387,387,387,0
|
|
20230821,172000,189084897,387,387,387,387,0
|
|
20230821,171900,189084897,387,387,387,387,0
|
|
20230821,171800,189084897,387,387,387,387,0
|
|
20230821,171700,189084897,387,387,387,387,0
|
|
20230821,171600,189084897,387,387,387,387,0
|
|
20230821,171500,189084897,387,387,387,387,0
|
|
20230821,171400,189084897,387,387,387,387,13015
|
|
20230821,171300,189084897,387,387,387,387,0
|
|
20230821,171200,189084897,387,387,387,387,0
|
|
20230821,171100,189084897,387,387,387,387,0
|
|
20230821,171000,189084897,387,387,387,387,0
|
|
20230821,170900,189084897,387,387,387,387,0
|
|
20230821,170800,189084897,387,387,387,387,0
|
|
20230821,170700,189084897,387,387,387,387,0
|
|
20230821,170600,189084897,387,387,387,387,0
|
|
20230821,170500,189084897,387,387,387,387,0
|
|
20230821,170400,189084897,387,387,387,387,0
|
|
20230821,170300,189084897,387,387,387,387,0
|
|
20230821,170200,189084897,387,387,387,387,0
|
|
20230821,170100,189084897,387,387,387,387,0
|
|
20230821,170000,189084897,387,387,387,387,0
|
|
20230821,165900,189084897,387,387,387,387,0
|
|
20230821,165800,189084897,387,387,387,387,0
|
|
20230821,165700,189084897,387,387,387,387,0
|
|
20230821,165600,189084897,387,387,387,387,0
|
|
20230821,165500,189084897,387,387,387,387,0
|
|
20230821,165400,189084897,387,387,387,387,0
|
|
20230821,165300,189084897,387,387,387,387,0
|
|
20230821,165200,189084897,387,387,387,387,0
|
|
20230821,165100,189084897,387,387,387,387,0
|
|
20230821,165000,189084897,387,387,387,387,0
|
|
20230821,164900,189084897,387,387,387,387,0
|
|
20230821,164800,189084897,387,387,387,387,0
|
|
20230821,164700,189084897,387,387,387,387,0
|
|
20230821,164600,189084897,387,387,387,387,0
|
|
20230821,164500,189084897,387,387,387,387,0
|
|
20230821,164400,189084897,387,387,387,387,13015
|
|
20230821,164300,189084897,387,387,387,387,0
|
|
20230821,164200,189084897,387,387,387,387,0
|
|
20230821,164100,189084897,387,387,387,387,0
|
|
20230821,164000,189084897,387,387,387,387,0
|
|
20230821,163900,189084897,387,387,387,387,0
|
|
20230821,163800,189084897,387,387,387,387,0
|
|
20230821,163700,189084897,387,387,387,387,0
|
|
20230821,163600,189084897,387,387,387,387,0
|
|
20230821,163500,189084897,387,387,387,387,0
|
|
20230821,163400,189084897,387,387,387,387,0
|
|
20230821,163300,189084897,387,387,387,387,0
|
|
20230821,163200,189084897,387,387,387,387,0
|
|
20230821,163100,189084897,387,387,387,387,0
|
|
20230821,163000,189084897,387,387,387,387,0
|
|
20230821,162900,189084897,387,387,387,387,0
|
|
20230821,162800,189084897,387,387,387,387,0
|
|
20230821,162700,189084897,387,387,387,387,0
|
|
20230821,162600,189084897,387,387,387,387,0
|
|
20230821,162500,189084897,387,387,387,387,0
|
|
20230821,162400,189084897,387,387,387,387,0
|
|
20230821,162300,189084897,387,387,387,387,0
|
|
20230821,162200,189084897,387,387,387,387,0
|
|
20230821,162100,189084897,387,387,387,387,0
|
|
20230821,162000,189084897,387,387,387,387,0
|
|
20230821,161900,189084897,387,387,387,387,0
|
|
20230821,161800,189084897,387,387,387,387,0
|
|
20230821,161700,189084897,387,387,387,387,0
|
|
20230821,161600,189084897,387,387,387,387,0
|
|
20230821,161500,189084897,387,387,387,387,0
|
|
20230821,161400,189084897,387,387,387,387,13015
|
|
20230821,161300,189084897,387,387,387,387,0
|
|
20230821,161200,189084897,387,387,387,387,0
|
|
20230821,161100,189084897,387,387,387,387,0
|
|
20230821,161000,189084897,387,387,387,387,0
|
|
20230821,160900,189084897,387,387,387,387,0
|
|
20230821,160800,189084897,387,387,387,387,0
|
|
20230821,160700,189084897,387,387,387,387,0
|
|
20230821,160600,189084897,387,387,387,387,0
|
|
20230821,160500,189084897,387,387,387,387,0
|
|
20230821,160400,189084897,387,387,387,387,0
|
|
20230821,160300,189084897,387,387,387,387,0
|
|
20230821,160200,189084897,387,387,387,387,0
|
|
20230821,160100,189084897,387,387,387,387,0
|
|
20230821,160000,189084897,387,387,387,387,0
|
|
20230821,155900,189084897,387,387,387,387,0
|
|
20230821,155800,189084897,387,387,387,387,0
|
|
20230821,155700,189084897,387,387,387,387,0
|
|
20230821,155600,189084897,387,387,387,387,0
|
|
20230821,155500,189084897,387,387,387,387,0
|
|
20230821,155400,189084897,387,387,387,387,0
|
|
20230821,155300,189084897,387,387,387,387,0
|
|
20230821,155200,189084897,387,387,387,387,0
|
|
20230821,155100,189084897,387,387,387,387,0
|
|
20230821,155000,189084897,387,387,387,387,0
|
|
20230821,154900,189084897,387,387,387,387,0
|
|
20230821,154800,189084897,387,387,387,387,0
|
|
20230821,154700,189084897,387,387,387,387,0
|
|
20230821,154600,189084897,387,387,387,387,0
|
|
20230821,154500,189084897,387,387,387,387,0
|
|
20230821,154400,189084897,387,387,387,387,13015
|
|
20230821,154300,189084897,387,387,387,387,0
|
|
20230821,154200,189084897,387,387,387,387,0
|
|
20230821,154100,189084897,387,387,387,387,0
|
|
20230821,154000,189084897,387,387,387,387,0
|
|
20230821,153900,189084897,387,387,387,387,0
|
|
20230821,153800,189084897,387,387,387,387,0
|
|
20230821,153700,189084897,387,387,387,387,0
|
|
20230821,153600,189084897,387,387,387,387,0
|
|
20230821,153500,189084897,387,387,387,387,0
|
|
20230821,153400,189084897,387,387,387,387,0
|
|
20230821,153300,189084897,387,387,387,387,0
|
|
20230821,153200,189084897,387,387,387,387,0
|
|
20230821,153100,189084897,387,387,387,387,0
|
|
20230821,153000,189084897,387,387,387,387,13015
|
|
20230821,152900,184048092,391,391,391,391,0
|
|
20230821,152800,184048092,391,391,391,391,0
|
|
20230821,152700,184048092,391,391,391,391,0
|
|
20230821,152600,184048092,391,391,391,391,0
|
|
20230821,152500,184048092,391,391,391,391,0
|
|
20230821,152400,184048092,391,391,391,391,0
|
|
20230821,152300,184048092,391,391,391,391,0
|
|
20230821,152200,184048092,391,391,391,391,0
|
|
20230821,152100,184048092,391,391,391,391,0
|
|
20230821,152000,184048092,391,391,391,391,0
|
|
20230821,151900,184048092,391,387,391,387,5014
|
|
20230821,151800,182107670,388,388,388,388,33348
|
|
20230821,151700,169168646,388,389,389,388,13935
|
|
20230821,151600,163750227,390,390,390,390,0
|
|
20230821,151500,163750227,390,389,390,389,298
|
|
20230821,151400,163634068,390,390,390,390,100
|
|
20230821,151300,163595068,389,390,390,389,30944
|
|
20230821,151200,151538190,390,390,390,390,0
|
|
20230821,151100,151538190,390,390,390,390,10000
|
|
20230821,151000,147638190,391,391,391,391,112
|
|
20230821,150900,147594398,392,392,392,392,102
|
|
20230821,150800,147554414,391,391,391,391,2
|
|
20230821,150700,147553632,390,390,390,390,0
|
|
20230821,150600,147553632,390,390,390,390,0
|
|
20230821,150500,147553632,390,390,390,390,0
|
|
20230821,150400,147553632,390,390,390,390,0
|
|
20230821,150300,147553632,390,391,391,390,5000
|
|
20230821,150200,145603109,391,391,391,391,0
|
|
20230821,150100,145603109,391,391,391,391,0
|
|
20230821,150000,145603109,391,391,391,391,0
|
|
20230821,145900,145603109,391,391,391,391,1
|
|
20230821,145800,145602718,390,390,390,390,968
|
|
20230821,145700,145225198,391,391,391,391,0
|
|
20230821,145600,145225198,391,391,391,391,0
|
|
20230821,145500,145225198,391,391,391,391,32
|
|
20230821,145400,145212686,391,392,392,391,5640
|
|
20230821,145300,143007416,392,392,392,392,4
|
|
20230821,145200,143005848,392,392,392,392,0
|
|
20230821,145100,143005848,392,392,392,392,50
|
|
20230821,145000,142986248,392,392,392,392,1067
|
|
20230821,144900,142567984,392,392,392,392,20
|
|
20230821,144800,142560144,392,392,392,392,0
|
|
20230821,144700,142560144,392,392,392,392,12
|
|
20230821,144600,142555440,391,391,391,391,0
|
|
20230821,144500,142555440,391,391,391,391,0
|
|
20230821,144400,142555440,391,391,391,391,0
|
|
20230821,144300,142555440,391,391,391,391,0
|
|
20230821,144200,142555440,391,391,391,391,0
|
|
20230821,144100,142555440,391,392,392,391,1123
|
|
20230821,144000,142115524,391,391,391,391,0
|
|
20230821,143900,142115524,391,391,391,391,0
|
|
20230821,143800,142115524,391,391,391,391,0
|
|
20230821,143700,142115524,391,391,391,391,0
|
|
20230821,143600,142115524,391,391,391,391,0
|
|
20230821,143500,142115524,391,391,391,391,0
|
|
20230821,143400,142115524,391,391,391,391,0
|
|
20230821,143300,142115524,391,391,391,391,0
|
|
20230821,143200,142115524,391,391,391,391,0
|
|
20230821,143100,142115524,391,391,391,391,0
|
|
20230821,143000,142115524,391,391,391,391,0
|
|
20230821,142900,142115524,391,391,391,391,0
|
|
20230821,142800,142115524,391,391,391,391,0
|
|
20230821,142700,142115524,391,391,391,391,4000
|
|
20230821,142600,140551524,391,391,391,391,190
|
|
20230821,142500,140477234,391,392,392,391,151
|
|
20230821,142400,140418192,391,391,391,391,0
|
|
20230821,142300,140418192,391,391,391,391,0
|
|
20230821,142200,140418192,391,391,391,391,0
|
|
20230821,142100,140418192,391,391,391,391,0
|
|
20230821,142000,140418192,391,391,391,391,0
|
|
20230821,141900,140418192,391,392,392,391,19479
|
|
20230821,141800,132800705,393,393,393,393,0
|
|
20230821,141700,132800705,393,393,393,393,0
|
|
20230821,141600,132800705,393,393,393,393,0
|
|
20230821,141500,132800705,393,393,393,393,0
|
|
20230821,141400,132800705,393,393,393,393,0
|
|
20230821,141300,132800705,393,393,393,393,17
|
|
20230821,141200,132794024,393,393,393,393,2700
|
|
20230821,141100,131732924,393,393,393,393,49
|
|
20230821,141000,131713667,393,393,393,393,0
|
|
20230821,140900,131713667,393,393,393,393,0
|
|
20230821,140800,131713667,393,393,393,393,500
|
|
20230821,140700,131517167,393,393,393,393,0
|
|
20230821,140600,131517167,393,393,393,393,6074
|
|
20230821,140500,129130085,394,393,394,393,452
|
|
20230821,140400,128952448,392,392,392,392,824
|
|
20230821,140300,128629440,392,392,392,392,0
|
|
20230821,140200,128629440,392,392,392,392,7
|
|
20230821,140100,128626696,392,392,392,392,150
|
|
20230821,140000,128567896,392,392,392,392,99
|
|
20230821,135900,128529088,391,391,391,391,0
|
|
20230821,135800,128529088,391,391,391,391,0
|
|
20230821,135700,128529088,391,391,391,391,10
|
|
20230821,135600,128525178,392,392,392,392,331
|
|
20230821,135500,128395426,392,392,392,392,327
|
|
20230821,135400,128267242,392,392,392,392,203
|
|
20230821,135300,128187666,392,392,392,392,0
|
|
20230821,135200,128187666,392,392,392,392,0
|
|
20230821,135100,128187666,392,392,392,392,5000
|
|
20230821,135000,126227666,392,392,392,392,71
|
|
20230821,134900,126199834,391,391,391,391,718
|
|
20230821,134800,125919096,392,392,392,392,1531
|
|
20230821,134700,125318944,391,391,391,391,50
|
|
20230821,134600,125299394,390,390,390,390,0
|
|
20230821,134500,125299394,390,392,392,390,6482
|
|
20230821,134400,122771114,391,391,391,391,0
|
|
20230821,134300,122771114,391,391,391,391,0
|
|
20230821,134200,122771114,391,391,391,391,0
|
|
20230821,134100,122771114,391,391,391,391,1349
|
|
20230821,134000,122243655,391,391,391,391,36
|
|
20230821,133900,122229579,391,391,391,391,0
|
|
20230821,133800,122229579,391,391,391,391,3008
|
|
20230821,133700,121053451,392,392,392,392,0
|
|
20230821,133600,121053451,392,392,392,392,41
|
|
20230821,133500,121037379,392,391,392,391,1515
|
|
20230821,133400,120443514,391,392,392,391,536
|
|
20230821,133300,120233937,392,392,392,392,2
|
|
20230821,133200,120233153,392,392,392,392,4000
|
|
20230821,133100,118665153,392,392,392,392,1501
|
|
20230821,133000,118076761,392,392,392,392,3
|
|
20230821,132900,118075585,392,392,392,392,14
|
|
20230821,132800,118070097,392,392,392,392,0
|
|
20230821,132700,118070097,392,392,392,392,200
|
|
20230821,132600,117991697,392,392,392,392,40
|
|
20230821,132500,117976017,390,390,390,390,2580
|
|
20230821,132400,116969817,391,391,391,391,396
|
|
20230821,132300,116814981,392,392,392,392,1
|
|
20230821,132200,116814589,391,391,391,391,0
|
|
20230821,132100,116814589,391,391,391,391,1
|
|
20230821,132000,116814198,391,391,391,391,0
|
|
20230821,131900,116814198,391,391,391,391,0
|
|
20230821,131800,116814198,391,391,391,391,0
|
|
20230821,131700,116814198,391,391,391,391,2580
|
|
20230821,131600,115805418,392,391,392,391,706
|
|
20230821,131500,115529371,391,391,391,391,180
|
|
20230821,131400,115458991,391,391,391,391,45
|
|
20230821,131300,115441396,391,391,391,391,10000
|
|
20230821,131200,111531396,391,391,391,391,2828
|
|
20230821,131100,110425648,392,392,392,392,11
|
|
20230821,131000,110421336,392,392,392,392,0
|
|
20230821,130900,110421336,392,392,392,392,100
|
|
20230821,130800,110382136,392,391,392,391,870
|
|
20230821,130700,110041916,392,392,393,392,5100
|
|
20230821,130600,108042666,394,392,394,392,6509
|
|
20230821,130500,105485978,394,394,394,394,0
|
|
20230821,130400,105485978,394,394,394,394,0
|
|
20230821,130300,105485978,394,394,394,394,0
|
|
20230821,130200,105485978,394,394,394,394,0
|
|
20230821,130100,105485978,394,394,394,394,0
|
|
20230821,130000,105485978,394,394,394,394,3
|
|
20230821,125900,105484796,394,394,394,394,500
|
|
20230821,125800,105287796,394,393,394,393,2688
|
|
20230821,125700,104230912,394,394,394,394,503
|
|
20230821,125600,104032730,393,393,393,393,0
|
|
20230821,125500,104032730,393,393,393,393,1141
|
|
20230821,125400,103584317,393,393,393,393,0
|
|
20230821,125300,103584317,393,393,393,393,25
|
|
20230821,125200,103574492,394,394,394,394,10
|
|
20230821,125100,103570552,394,394,394,394,0
|
|
20230821,125000,103570552,394,394,394,394,1710
|
|
20230821,124900,102896812,394,393,394,393,100
|
|
20230821,124800,102857420,392,392,392,392,0
|
|
20230821,124700,102857420,392,392,392,392,0
|
|
20230821,124600,102857420,392,392,392,392,0
|
|
20230821,124500,102857420,392,393,393,392,2250
|
|
20230821,124400,101973172,395,395,395,395,1285
|
|
20230821,124300,101465597,395,395,395,395,0
|
|
20230821,124200,101465597,395,395,395,395,0
|
|
20230821,124100,101465597,395,395,395,395,0
|
|
20230821,124000,101465597,395,395,395,395,0
|
|
20230821,123900,101465597,395,395,395,395,1
|
|
20230821,123800,101465202,394,394,394,394,0
|
|
20230821,123700,101465202,394,394,394,394,1500
|
|
20230821,123600,100874202,394,394,394,394,0
|
|
20230821,123500,100874202,394,394,394,394,1000
|
|
20230821,123400,100480202,394,394,394,394,0
|
|
20230821,123300,100480202,394,394,394,394,7
|
|
20230821,123200,100477444,394,394,394,394,2
|
|
20230821,123100,100476656,393,393,393,393,0
|
|
20230821,123000,100476656,393,394,394,393,11
|
|
20230821,122900,100472323,394,394,394,394,50
|
|
20230821,122800,100452623,394,393,394,393,21
|
|
20230821,122700,100444369,392,394,394,392,2526
|
|
20230821,122600,99449127,392,392,392,392,0
|
|
20230821,122500,99449127,392,392,392,392,0
|
|
20230821,122400,99449127,392,392,392,392,0
|
|
20230821,122300,99449127,392,392,392,392,0
|
|
20230821,122200,99449127,392,392,392,392,0
|
|
20230821,122100,99449127,392,392,392,392,0
|
|
20230821,122000,99449127,392,392,392,392,5580
|
|
20230821,121900,97261767,394,392,394,392,63
|
|
20230821,121800,97236985,392,392,392,392,0
|
|
20230821,121700,97236985,392,392,392,392,0
|
|
20230821,121600,97236985,392,392,392,392,1
|
|
20230821,121500,97236593,392,394,394,392,14821
|
|
20230821,121400,91410677,395,395,395,395,3100
|
|
20230821,121300,90186177,395,395,395,395,100
|
|
20230821,121200,90146677,395,395,395,395,1
|
|
20230821,121100,90146282,394,395,395,394,3
|
|
20230821,121000,90145098,395,394,395,394,2688
|
|
20230821,120900,89083488,395,395,395,395,0
|
|
20230821,120800,89083488,395,395,395,395,6
|
|
20230821,120700,89081118,395,395,395,395,0
|
|
20230821,120600,89081118,395,395,395,395,100
|
|
20230821,120500,89041618,396,396,396,396,0
|
|
20230821,120400,89041618,396,396,396,396,0
|
|
20230821,120300,89041618,396,396,396,396,0
|
|
20230821,120200,89041618,396,396,396,396,0
|
|
20230821,120100,89041618,396,396,396,396,0
|
|
20230821,120000,89041618,396,396,396,396,16
|
|
20230821,115900,89035282,397,397,397,397,0
|
|
20230821,115800,89035282,397,397,397,397,0
|
|
20230821,115700,89035282,397,397,397,397,0
|
|
20230821,115600,89035282,397,397,397,397,0
|
|
20230821,115500,89035282,397,397,397,397,0
|
|
20230821,115400,89035282,397,397,397,397,0
|
|
20230821,115300,89035282,397,397,397,397,0
|
|
20230821,115200,89035282,397,397,397,397,0
|
|
20230821,115100,89035282,397,397,397,397,0
|
|
20230821,115000,89035282,397,397,397,397,0
|
|
20230821,114900,89035282,397,397,397,397,0
|
|
20230821,114800,89035282,397,397,397,397,0
|
|
20230821,114700,89035282,397,397,397,397,0
|
|
20230821,114600,89035282,397,397,397,397,0
|
|
20230821,114500,89035282,397,397,397,397,0
|
|
20230821,114400,89035282,397,397,397,397,1
|
|
20230821,114300,89034885,393,393,393,393,0
|
|
20230821,114200,89034885,393,396,397,393,14209
|
|
20230821,114100,83443059,397,397,397,397,0
|
|
20230821,114000,83443059,397,397,397,397,0
|
|
20230821,113900,83443059,397,397,397,397,100
|
|
20230821,113800,83403359,397,397,397,397,173
|
|
20230821,113700,83334678,397,397,397,397,0
|
|
20230821,113600,83334678,397,397,397,397,0
|
|
20230821,113500,83334678,397,397,397,397,0
|
|
20230821,113400,83334678,397,397,397,397,0
|
|
20230821,113300,83334678,397,397,397,397,0
|
|
20230821,113200,83334678,397,397,397,397,0
|
|
20230821,113100,83334678,397,397,397,397,1
|
|
20230821,113000,83334281,397,397,397,397,1
|
|
20230821,112900,83333884,397,397,397,397,200
|
|
20230821,112800,83254484,397,397,397,397,0
|
|
20230821,112700,83254484,397,397,397,397,0
|
|
20230821,112600,83254484,397,397,397,397,0
|
|
20230821,112500,83254484,397,397,397,397,0
|
|
20230821,112400,83254484,397,397,397,397,0
|
|
20230821,112300,83254484,397,397,397,397,0
|
|
20230821,112200,83254484,397,397,397,397,1
|
|
20230821,112100,83254087,397,397,397,397,0
|
|
20230821,112000,83254087,397,397,397,397,1
|
|
20230821,111900,83253690,398,397,398,397,2000
|
|
20230821,111800,82459124,395,395,395,395,200
|
|
20230821,111700,82380124,395,395,395,395,3692
|
|
20230821,111600,80921784,395,395,395,395,0
|
|
20230821,111500,80921784,395,395,395,395,0
|
|
20230821,111400,80921784,395,395,395,395,20
|
|
20230821,111300,80913884,395,395,395,395,0
|
|
20230821,111200,80913884,395,395,395,395,0
|
|
20230821,111100,80913884,395,395,395,395,0
|
|
20230821,111000,80913884,395,395,395,395,610
|
|
20230821,110900,80672934,395,395,395,395,0
|
|
20230821,110800,80672934,395,395,395,395,33
|
|
20230821,110700,80659899,395,395,395,395,0
|
|
20230821,110600,80659899,395,395,395,395,1000
|
|
20230821,110500,80264899,395,396,396,395,20980
|
|
20230821,110400,71976533,397,397,397,397,342
|
|
20230821,110300,71840759,397,397,397,397,0
|
|
20230821,110200,71840759,397,397,397,397,0
|
|
20230821,110100,71840759,397,397,397,397,0
|
|
20230821,110000,71840759,397,397,397,397,1
|
|
20230821,105900,71840362,398,398,398,398,2011
|
|
20230821,105800,71039984,398,398,398,398,0
|
|
20230821,105700,71039984,398,398,398,398,2051
|
|
20230821,105600,70223686,398,397,398,397,76
|
|
20230821,105500,70193468,398,398,398,398,20
|
|
20230821,105400,70185508,398,398,398,398,154
|
|
20230821,105300,70124216,398,398,398,398,1000
|
|
20230821,105200,69726216,398,398,398,398,0
|
|
20230821,105100,69726216,398,398,398,398,0
|
|
20230821,105000,69726216,398,398,398,398,176
|
|
20230821,104900,69656168,398,398,398,398,10
|
|
20230821,104800,69652188,398,398,398,398,10
|
|
20230821,104700,69648208,398,398,398,398,0
|
|
20230821,104600,69648208,398,398,398,398,68
|
|
20230821,104500,69621144,398,398,398,398,100
|
|
20230821,104400,69581344,397,398,398,397,200
|
|
20230821,104300,69501909,398,398,398,398,700
|
|
20230821,104200,69223309,398,398,398,398,0
|
|
20230821,104100,69223309,398,397,398,397,2
|
|
20230821,104000,69222514,397,397,397,397,3531
|
|
20230821,103900,67820707,397,397,397,397,1261
|
|
20230821,103800,67320090,398,398,398,398,4
|
|
20230821,103700,67318498,398,398,398,398,746
|
|
20230821,103600,67021590,399,399,399,399,0
|
|
20230821,103500,67021590,399,399,399,399,5387
|
|
20230821,103400,64872177,400,400,400,400,0
|
|
20230821,103300,64872177,400,400,400,400,0
|
|
20230821,103200,64872177,400,400,400,400,5
|
|
20230821,103100,64870177,400,400,400,400,0
|
|
20230821,103000,64870177,400,400,400,400,0
|
|
20230821,102900,64870177,400,400,400,400,150
|
|
20230821,102800,64810177,400,400,400,400,10788
|
|
20230821,102700,60494977,400,400,400,400,1
|
|
20230821,102600,60494577,400,400,400,400,0
|
|
20230821,102500,60494577,400,400,400,400,211
|
|
20230821,102400,60410177,401,401,401,401,0
|
|
20230821,102300,60410177,401,401,401,401,0
|
|
20230821,102200,60410177,401,400,401,400,806
|
|
20230821,102100,60087767,400,400,400,400,1194
|
|
20230821,102000,59610167,400,400,400,400,0
|
|
20230821,101900,59610167,400,400,400,400,0
|
|
20230821,101800,59610167,400,400,400,400,0
|
|
20230821,101700,59610167,400,400,400,400,269
|
|
20230821,101600,59502567,400,400,400,400,0
|
|
20230821,101500,59502567,400,400,400,400,1
|
|
20230821,101400,59502167,400,400,400,400,11
|
|
20230821,101300,59497767,400,400,400,400,0
|
|
20230821,101200,59497767,400,400,400,400,189
|
|
20230821,101100,59422167,400,400,400,400,0
|
|
20230821,101000,59422167,400,400,400,400,0
|
|
20230821,100900,59422167,400,400,400,400,31
|
|
20230821,100800,59409767,401,401,401,401,10
|
|
20230821,100700,59405757,400,400,400,400,11071
|
|
20230821,100600,54977357,399,399,399,399,0
|
|
20230821,100500,54977357,399,399,399,399,0
|
|
20230821,100400,54977357,399,399,399,399,582
|
|
20230821,100300,54745139,399,399,399,399,501
|
|
20230821,100200,54545240,399,399,399,399,0
|
|
20230821,100100,54545240,399,399,399,399,0
|
|
20230821,100000,54545240,399,398,399,397,2524
|
|
20230821,095900,53539080,399,398,399,398,54
|
|
20230821,095800,53517587,400,400,400,400,0
|
|
20230821,095700,53517587,400,400,400,400,0
|
|
20230821,095600,53517587,400,397,400,397,32
|
|
20230821,095500,53504850,397,397,397,397,0
|
|
20230821,095400,53504850,397,400,400,397,3383
|
|
20230821,095300,52159318,399,398,399,398,2000
|
|
20230821,095200,51361734,397,397,397,397,9200
|
|
20230821,095100,47709334,399,399,399,399,0
|
|
20230821,095000,47709334,399,399,399,399,0
|
|
20230821,094900,47709334,399,399,399,399,0
|
|
20230821,094800,47709334,399,399,399,397,1021
|
|
20230821,094700,47303957,397,399,399,397,4093
|
|
20230821,094600,45679016,396,396,396,396,10
|
|
20230821,094500,45675056,396,396,396,396,1
|
|
20230821,094400,45674660,396,396,396,396,92
|
|
20230821,094300,45638228,396,395,396,395,2648
|
|
20230821,094200,44589637,395,396,396,395,984
|
|
20230821,094100,44200473,398,398,398,398,106
|
|
20230821,094000,44158285,396,396,396,396,785
|
|
20230821,093900,43847425,396,398,398,396,10239
|
|
20230821,093800,39792538,398,397,398,397,613
|
|
20230821,093700,39549173,397,397,397,397,14
|
|
20230821,093600,39543615,397,397,397,397,2548
|
|
20230821,093500,38532059,397,399,399,397,1342
|
|
20230821,093400,37999081,397,399,399,396,1058
|
|
20230821,093300,37579913,399,399,399,396,495
|
|
20230821,093200,37383560,396,395,398,395,11609
|
|
20230821,093100,32765074,395,395,395,395,201
|
|
20230821,093000,32685679,395,395,395,395,8
|
|
20230821,092900,32682519,394,394,394,394,0
|
|
20230821,092800,32682519,394,394,394,394,1568
|
|
20230821,092700,32064727,394,394,394,394,0
|
|
20230821,092600,32064727,394,394,394,394,88
|
|
20230821,092500,32030055,394,393,394,393,11260
|
|
20230821,092400,27604656,393,392,393,392,1250
|
|
20230821,092300,27114399,392,392,392,392,153
|
|
20230821,092200,27054423,392,392,392,392,28
|
|
20230821,092100,27043447,392,392,392,392,0
|
|
20230821,092000,27043447,392,392,392,392,7369
|
|
20230821,091900,24154799,392,392,392,392,2000
|
|
20230821,091800,23370799,392,392,392,392,10002
|
|
20230821,091700,19450015,392,392,392,392,6128
|
|
20230821,091600,17047839,392,392,392,392,1000
|
|
20230821,091500,16655839,392,390,392,390,1103
|
|
20230821,091400,16225663,390,392,392,390,1309
|
|
20230821,091300,15713151,392,392,392,392,30
|
|
20230821,091200,15701391,390,390,390,390,6945
|
|
20230821,091100,12992841,390,390,390,390,2000
|
|
20230821,091000,12212841,390,390,390,390,100
|
|
20230821,090900,12173841,390,390,390,390,1507
|
|
20230821,090800,11586111,390,390,390,390,150
|
|
20230821,090700,11527611,390,390,390,390,200
|
|
20230821,090600,11449611,390,390,390,390,1393
|
|
20230821,090500,10906341,390,390,390,390,82
|
|
20230821,090400,10874361,390,391,391,390,605
|
|
20230821,090300,10638111,391,391,391,391,58
|
|
20230821,090200,10615433,392,392,392,392,0
|
|
20230821,090100,10615433,392,388,392,388,444
|
|
20230821,090000,10442026,387,388,388,387,26916
|