645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194200,674256121,276,276,276,276,65650
|
|
20230818,194100,674256121,276,276,276,276,0
|
|
20230818,194000,674256121,276,276,276,276,0
|
|
20230818,193900,674256121,276,276,276,276,0
|
|
20230818,193800,674256121,276,276,276,276,0
|
|
20230818,193700,674256121,276,276,276,276,0
|
|
20230818,193600,674256121,276,276,276,276,0
|
|
20230818,193500,674256121,276,276,276,276,0
|
|
20230818,193400,674256121,276,276,276,276,0
|
|
20230818,193300,674256121,276,276,276,276,0
|
|
20230818,193200,674256121,276,276,276,276,0
|
|
20230818,193100,674256121,276,276,276,276,0
|
|
20230818,193000,674256121,276,276,276,276,0
|
|
20230818,192900,674256121,276,276,276,276,0
|
|
20230818,192800,674256121,276,276,276,276,0
|
|
20230818,192700,674256121,276,276,276,276,0
|
|
20230818,192600,674256121,276,276,276,276,0
|
|
20230818,192500,674256121,276,276,276,276,0
|
|
20230818,192400,674256121,276,276,276,276,0
|
|
20230818,192300,674256121,276,276,276,276,0
|
|
20230818,192200,674256121,276,276,276,276,0
|
|
20230818,192100,674256121,276,276,276,276,0
|
|
20230818,192000,674256121,276,276,276,276,0
|
|
20230818,191900,674256121,276,276,276,276,0
|
|
20230818,191800,674256121,276,276,276,276,0
|
|
20230818,191700,674256121,276,276,276,276,0
|
|
20230818,191600,674256121,276,276,276,276,0
|
|
20230818,191500,674256121,276,276,276,276,0
|
|
20230818,191400,674256121,276,276,276,276,0
|
|
20230818,191300,674256121,276,276,276,276,0
|
|
20230818,191200,674256121,276,276,276,276,65650
|
|
20230818,191100,674256121,276,276,276,276,0
|
|
20230818,191000,674256121,276,276,276,276,0
|
|
20230818,190900,674256121,276,276,276,276,0
|
|
20230818,190800,674256121,276,276,276,276,0
|
|
20230818,190700,674256121,276,276,276,276,0
|
|
20230818,190600,674256121,276,276,276,276,0
|
|
20230818,190500,674256121,276,276,276,276,0
|
|
20230818,190400,674256121,276,276,276,276,0
|
|
20230818,190300,674256121,276,276,276,276,0
|
|
20230818,190200,674256121,276,276,276,276,0
|
|
20230818,190100,674256121,276,276,276,276,0
|
|
20230818,190000,674256121,276,276,276,276,0
|
|
20230818,185900,674256121,276,276,276,276,0
|
|
20230818,185800,674256121,276,276,276,276,0
|
|
20230818,185700,674256121,276,276,276,276,0
|
|
20230818,185600,674256121,276,276,276,276,0
|
|
20230818,185500,674256121,276,276,276,276,0
|
|
20230818,185400,674256121,276,276,276,276,0
|
|
20230818,185300,674256121,276,276,276,276,0
|
|
20230818,185200,674256121,276,276,276,276,0
|
|
20230818,185100,674256121,276,276,276,276,0
|
|
20230818,185000,674256121,276,276,276,276,0
|
|
20230818,184900,674256121,276,276,276,276,0
|
|
20230818,184800,674256121,276,276,276,276,0
|
|
20230818,184700,674256121,276,276,276,276,0
|
|
20230818,184600,674256121,276,276,276,276,0
|
|
20230818,184500,674256121,276,276,276,276,0
|
|
20230818,184400,674256121,276,276,276,276,0
|
|
20230818,184300,674256121,276,276,276,276,0
|
|
20230818,184200,674256121,276,276,276,276,65650
|
|
20230818,184100,674256121,276,276,276,276,0
|
|
20230818,184000,674256121,276,276,276,276,0
|
|
20230818,183900,674256121,276,276,276,276,0
|
|
20230818,183800,674256121,276,276,276,276,0
|
|
20230818,183700,674256121,276,276,276,276,0
|
|
20230818,183600,674256121,276,276,276,276,0
|
|
20230818,183500,674256121,276,276,276,276,0
|
|
20230818,183400,674256121,276,276,276,276,0
|
|
20230818,183300,674256121,276,276,276,276,0
|
|
20230818,183200,674256121,276,276,276,276,0
|
|
20230818,183100,674256121,276,276,276,276,0
|
|
20230818,183000,674256121,276,276,276,276,0
|
|
20230818,182900,674256121,276,276,276,276,0
|
|
20230818,182800,674256121,276,276,276,276,0
|
|
20230818,182700,674256121,276,276,276,276,0
|
|
20230818,182600,674256121,276,276,276,276,0
|
|
20230818,182500,674256121,276,276,276,276,0
|
|
20230818,182400,674256121,276,276,276,276,0
|
|
20230818,182300,674256121,276,276,276,276,0
|
|
20230818,182200,674256121,276,276,276,276,0
|
|
20230818,182100,674256121,276,276,276,276,0
|
|
20230818,182000,674256121,276,276,276,276,0
|
|
20230818,181900,674256121,276,276,276,276,0
|
|
20230818,181800,674256121,276,276,276,276,0
|
|
20230818,181700,674256121,276,276,276,276,0
|
|
20230818,181600,674256121,276,276,276,276,0
|
|
20230818,181500,674256121,276,276,276,276,0
|
|
20230818,181400,674256121,276,276,276,276,0
|
|
20230818,181300,674256121,276,276,276,276,0
|
|
20230818,181200,674256121,276,276,276,276,65650
|
|
20230818,181100,674256121,276,276,276,276,0
|
|
20230818,181000,674256121,276,276,276,276,0
|
|
20230818,180900,674256121,276,276,276,276,0
|
|
20230818,180800,674256121,276,276,276,276,0
|
|
20230818,180700,674256121,276,276,276,276,0
|
|
20230818,180600,674256121,276,276,276,276,0
|
|
20230818,180500,674256121,276,276,276,276,0
|
|
20230818,180400,674256121,276,276,276,276,0
|
|
20230818,180300,674256121,276,276,276,276,0
|
|
20230818,180200,674256121,276,276,276,276,0
|
|
20230818,180100,674256121,276,276,276,276,0
|
|
20230818,180000,674256121,276,276,276,276,0
|
|
20230818,175900,674256121,276,276,276,276,0
|
|
20230818,175800,674256121,276,276,276,276,0
|
|
20230818,175700,674256121,276,276,276,276,0
|
|
20230818,175600,674256121,276,276,276,276,0
|
|
20230818,175500,674256121,276,276,276,276,0
|
|
20230818,175400,674256121,276,276,276,276,0
|
|
20230818,175300,674256121,276,276,276,276,0
|
|
20230818,175200,674256121,276,276,276,276,0
|
|
20230818,175100,674256121,276,276,276,276,0
|
|
20230818,175000,674256121,276,276,276,276,0
|
|
20230818,174900,674256121,276,276,276,276,0
|
|
20230818,174800,674256121,276,276,276,276,0
|
|
20230818,174700,674256121,276,276,276,276,0
|
|
20230818,174600,674256121,276,276,276,276,0
|
|
20230818,174500,674256121,276,276,276,276,0
|
|
20230818,174400,674256121,276,276,276,276,0
|
|
20230818,174300,674256121,276,276,276,276,0
|
|
20230818,174200,674256121,276,276,276,276,65650
|
|
20230818,174100,674256121,276,276,276,276,0
|
|
20230818,174000,674256121,276,276,276,276,0
|
|
20230818,173900,674256121,276,276,276,276,0
|
|
20230818,173800,674256121,276,276,276,276,0
|
|
20230818,173700,674256121,276,276,276,276,0
|
|
20230818,173600,674256121,276,276,276,276,0
|
|
20230818,173500,674256121,276,276,276,276,0
|
|
20230818,173400,674256121,276,276,276,276,0
|
|
20230818,173300,674256121,276,276,276,276,0
|
|
20230818,173200,674256121,276,276,276,276,0
|
|
20230818,173100,674256121,276,276,276,276,0
|
|
20230818,173000,674256121,276,276,276,276,0
|
|
20230818,172900,674256121,276,276,276,276,0
|
|
20230818,172800,674256121,276,276,276,276,0
|
|
20230818,172700,674256121,276,276,276,276,0
|
|
20230818,172600,674256121,276,276,276,276,0
|
|
20230818,172500,674256121,276,276,276,276,0
|
|
20230818,172400,674256121,276,276,276,276,0
|
|
20230818,172300,674256121,276,276,276,276,0
|
|
20230818,172200,674256121,276,276,276,276,0
|
|
20230818,172100,674256121,276,276,276,276,0
|
|
20230818,172000,674256121,276,276,276,276,0
|
|
20230818,171900,674256121,276,276,276,276,0
|
|
20230818,171800,674256121,276,276,276,276,0
|
|
20230818,171700,674256121,276,276,276,276,0
|
|
20230818,171600,674256121,276,276,276,276,0
|
|
20230818,171500,674256121,276,276,276,276,0
|
|
20230818,171400,674256121,276,276,276,276,0
|
|
20230818,171300,674256121,276,276,276,276,0
|
|
20230818,171200,674256121,276,276,276,276,65650
|
|
20230818,171100,674256121,276,276,276,276,0
|
|
20230818,171000,674256121,276,276,276,276,0
|
|
20230818,170900,674256121,276,276,276,276,0
|
|
20230818,170800,674256121,276,276,276,276,0
|
|
20230818,170700,674256121,276,276,276,276,0
|
|
20230818,170600,674256121,276,276,276,276,0
|
|
20230818,170500,674256121,276,276,276,276,0
|
|
20230818,170400,674256121,276,276,276,276,0
|
|
20230818,170300,674256121,276,276,276,276,0
|
|
20230818,170200,674256121,276,276,276,276,0
|
|
20230818,170100,674256121,276,276,276,276,0
|
|
20230818,170000,674256121,276,276,276,276,0
|
|
20230818,165900,674256121,276,276,276,276,0
|
|
20230818,165800,674256121,276,276,276,276,0
|
|
20230818,165700,674256121,276,276,276,276,0
|
|
20230818,165600,674256121,276,276,276,276,0
|
|
20230818,165500,674256121,276,276,276,276,0
|
|
20230818,165400,674256121,276,276,276,276,0
|
|
20230818,165300,674256121,276,276,276,276,0
|
|
20230818,165200,674256121,276,276,276,276,0
|
|
20230818,165100,674256121,276,276,276,276,0
|
|
20230818,165000,674256121,276,276,276,276,0
|
|
20230818,164900,674256121,276,276,276,276,0
|
|
20230818,164800,674256121,276,276,276,276,0
|
|
20230818,164700,674256121,276,276,276,276,0
|
|
20230818,164600,674256121,276,276,276,276,0
|
|
20230818,164500,674256121,276,276,276,276,0
|
|
20230818,164400,674256121,276,276,276,276,0
|
|
20230818,164300,674256121,276,276,276,276,0
|
|
20230818,164200,674256121,276,276,276,276,65650
|
|
20230818,164100,674256121,276,276,276,276,0
|
|
20230818,164000,674256121,276,276,276,276,0
|
|
20230818,163900,674256121,276,276,276,276,0
|
|
20230818,163800,674256121,276,276,276,276,0
|
|
20230818,163700,674256121,276,276,276,276,0
|
|
20230818,163600,674256121,276,276,276,276,0
|
|
20230818,163500,674256121,276,276,276,276,0
|
|
20230818,163400,674256121,276,276,276,276,0
|
|
20230818,163300,674256121,276,276,276,276,0
|
|
20230818,163200,674256121,276,276,276,276,0
|
|
20230818,163100,674256121,276,276,276,276,0
|
|
20230818,163000,674256121,276,276,276,276,0
|
|
20230818,162900,674256121,276,276,276,276,0
|
|
20230818,162800,674256121,276,276,276,276,0
|
|
20230818,162700,674256121,276,276,276,276,0
|
|
20230818,162600,674256121,276,276,276,276,0
|
|
20230818,162500,674256121,276,276,276,276,0
|
|
20230818,162400,674256121,276,276,276,276,0
|
|
20230818,162300,674256121,276,276,276,276,0
|
|
20230818,162200,674256121,276,276,276,276,0
|
|
20230818,162100,674256121,276,276,276,276,0
|
|
20230818,162000,674256121,276,276,276,276,0
|
|
20230818,161900,674256121,276,276,276,276,0
|
|
20230818,161800,674256121,276,276,276,276,0
|
|
20230818,161700,674256121,276,276,276,276,0
|
|
20230818,161600,674256121,276,276,276,276,0
|
|
20230818,161500,674256121,276,276,276,276,0
|
|
20230818,161400,674256121,276,276,276,276,0
|
|
20230818,161300,674256121,276,276,276,276,0
|
|
20230818,161200,674256121,276,276,276,276,65650
|
|
20230818,161100,674256121,276,276,276,276,0
|
|
20230818,161000,674256121,276,276,276,276,0
|
|
20230818,160900,674256121,276,276,276,276,0
|
|
20230818,160800,674256121,276,276,276,276,0
|
|
20230818,160700,674256121,276,276,276,276,0
|
|
20230818,160600,674256121,276,276,276,276,0
|
|
20230818,160500,674256121,276,276,276,276,0
|
|
20230818,160400,674256121,276,276,276,276,0
|
|
20230818,160300,674256121,276,276,276,276,0
|
|
20230818,160200,674256121,276,276,276,276,0
|
|
20230818,160100,674256121,276,276,276,276,0
|
|
20230818,160000,674256121,276,276,276,276,0
|
|
20230818,155900,674256121,276,276,276,276,0
|
|
20230818,155800,674256121,276,276,276,276,0
|
|
20230818,155700,674256121,276,276,276,276,0
|
|
20230818,155600,674256121,276,276,276,276,0
|
|
20230818,155500,674256121,276,276,276,276,0
|
|
20230818,155400,674256121,276,276,276,276,0
|
|
20230818,155300,674256121,276,276,276,276,0
|
|
20230818,155200,674256121,276,276,276,276,0
|
|
20230818,155100,674256121,276,276,276,276,0
|
|
20230818,155000,674256121,276,276,276,276,0
|
|
20230818,154900,674256121,276,276,276,276,0
|
|
20230818,154800,674256121,276,276,276,276,0
|
|
20230818,154700,674256121,276,276,276,276,0
|
|
20230818,154600,674256121,276,276,276,276,0
|
|
20230818,154500,674256121,276,276,276,276,0
|
|
20230818,154400,674256121,276,276,276,276,0
|
|
20230818,154300,674256121,276,276,276,276,0
|
|
20230818,154200,674256121,276,276,276,276,65650
|
|
20230818,154100,674256121,276,276,276,276,0
|
|
20230818,154000,674256121,276,276,276,276,0
|
|
20230818,153900,674256121,276,276,276,276,0
|
|
20230818,153800,674256121,276,276,276,276,0
|
|
20230818,153700,674256121,276,276,276,276,0
|
|
20230818,153600,674256121,276,276,276,276,0
|
|
20230818,153500,674256121,276,276,276,276,0
|
|
20230818,153400,674256121,276,276,276,276,0
|
|
20230818,153300,674256121,276,276,276,276,0
|
|
20230818,153200,674256121,276,276,276,276,0
|
|
20230818,153100,674256121,276,276,276,276,0
|
|
20230818,153000,674256121,276,276,276,276,65650
|
|
20230818,152900,656136721,279,279,279,279,0
|
|
20230818,152800,656136721,279,279,279,279,0
|
|
20230818,152700,656136721,279,279,279,279,0
|
|
20230818,152600,656136721,279,279,279,279,0
|
|
20230818,152500,656136721,279,279,279,279,0
|
|
20230818,152400,656136721,279,279,279,279,0
|
|
20230818,152300,656136721,279,279,279,279,0
|
|
20230818,152200,656136721,279,279,279,279,0
|
|
20230818,152100,656136721,279,279,279,279,0
|
|
20230818,152000,656136721,279,279,279,279,0
|
|
20230818,151900,656136721,279,279,279,279,2
|
|
20230818,151800,656136163,279,279,279,279,12353
|
|
20230818,151700,652689676,279,278,279,278,6003
|
|
20230818,151600,651020442,278,278,278,278,3597
|
|
20230818,151500,650020476,278,277,278,277,1867
|
|
20230818,151400,649501500,278,278,278,277,11404
|
|
20230818,151300,646342188,278,278,278,278,5401
|
|
20230818,151200,644840710,278,278,278,278,11398
|
|
20230818,151100,641672066,278,278,278,278,469
|
|
20230818,151000,641541684,278,277,278,277,356
|
|
20230818,150900,641443066,278,277,278,274,29466
|
|
20230818,150800,633322558,277,276,277,276,10008
|
|
20230818,150700,630560342,276,276,276,276,143
|
|
20230818,150600,630520874,278,278,278,278,20
|
|
20230818,150500,630515314,278,278,278,278,24
|
|
20230818,150400,630508642,278,278,278,278,0
|
|
20230818,150300,630508642,278,279,279,276,20002
|
|
20230818,150200,624982036,277,277,277,277,313
|
|
20230818,150100,624895335,279,279,279,279,0
|
|
20230818,150000,624895335,279,279,279,279,0
|
|
20230818,145900,624895335,279,279,279,279,2
|
|
20230818,145800,624894777,279,279,279,279,3
|
|
20230818,145700,624893940,277,277,277,277,9
|
|
20230818,145600,624891447,279,279,279,279,0
|
|
20230818,145500,624891447,279,279,279,279,0
|
|
20230818,145400,624891447,279,279,279,279,0
|
|
20230818,145300,624891447,279,279,279,279,0
|
|
20230818,145200,624891447,279,278,279,278,5717
|
|
20230818,145100,623302120,278,277,278,277,13
|
|
20230818,145000,623298517,277,278,278,277,102
|
|
20230818,144900,623270261,276,277,277,276,34288
|
|
20230818,144800,613772685,279,279,279,279,1
|
|
20230818,144700,613772406,278,279,279,278,9568
|
|
20230818,144600,611112501,278,278,278,278,3776
|
|
20230818,144500,610062773,279,279,279,279,14595
|
|
20230818,144400,605990768,280,280,280,280,0
|
|
20230818,144300,605990768,280,279,280,279,7
|
|
20230818,144200,605988811,280,280,280,279,4812
|
|
20230818,144100,604645805,280,280,280,280,2926
|
|
20230818,144000,603826525,280,280,280,280,7133
|
|
20230818,143900,601829285,281,279,281,279,26099
|
|
20230818,143800,594536583,279,279,279,279,3558
|
|
20230818,143700,593543901,278,280,280,278,4283
|
|
20230818,143600,592351142,279,281,281,279,3572
|
|
20230818,143500,591354552,280,279,280,279,4572
|
|
20230818,143400,590075392,280,281,281,280,9886
|
|
20230818,143300,587302310,281,280,281,280,6052
|
|
20230818,143200,585602206,281,279,281,279,60435
|
|
20230818,143100,568689724,279,277,279,277,134400
|
|
20230818,143000,531324061,276,277,277,276,308
|
|
20230818,142900,531239049,276,277,277,276,306
|
|
20230818,142800,531154592,277,277,277,277,1
|
|
20230818,142700,531154315,277,276,277,276,104
|
|
20230818,142600,531125607,276,276,277,276,23401
|
|
20230818,142500,524666930,276,276,276,276,0
|
|
20230818,142400,524666930,276,276,276,276,300
|
|
20230818,142300,524584130,276,276,276,276,500
|
|
20230818,142200,524446130,277,277,277,277,361
|
|
20230818,142100,524346133,277,277,277,277,0
|
|
20230818,142000,524346133,277,277,277,276,99
|
|
20230818,141900,524318806,277,276,277,276,5001
|
|
20230818,141800,522938529,277,277,277,277,0
|
|
20230818,141700,522938529,277,277,277,277,0
|
|
20230818,141600,522938529,277,275,277,275,7156
|
|
20230818,141500,520970623,277,277,277,277,0
|
|
20230818,141400,520970623,277,277,277,277,1
|
|
20230818,141300,520970346,275,277,277,275,5016
|
|
20230818,141200,519585944,276,276,276,276,50
|
|
20230818,141100,519572144,277,276,277,276,5292
|
|
20230818,141000,518111551,276,275,276,275,40000
|
|
20230818,140900,507080354,275,275,275,275,0
|
|
20230818,140800,507080354,275,275,275,275,526
|
|
20230818,140700,506935704,276,276,276,276,0
|
|
20230818,140600,506935704,276,276,276,276,0
|
|
20230818,140500,506935704,276,276,276,276,0
|
|
20230818,140400,506935704,276,276,276,276,0
|
|
20230818,140300,506935704,276,276,276,276,0
|
|
20230818,140200,506935704,276,276,276,276,3
|
|
20230818,140100,506934876,275,275,275,275,0
|
|
20230818,140000,506934876,275,275,275,275,0
|
|
20230818,135900,506934876,275,275,275,275,0
|
|
20230818,135800,506934876,275,275,275,275,0
|
|
20230818,135700,506934876,275,275,275,275,0
|
|
20230818,135600,506934876,275,275,275,275,5000
|
|
20230818,135500,505559876,276,276,276,276,12
|
|
20230818,135400,505556564,275,276,276,275,4
|
|
20230818,135300,505555462,276,276,276,276,14
|
|
20230818,135200,505551598,276,276,276,276,0
|
|
20230818,135100,505551598,276,276,276,276,300
|
|
20230818,135000,505468798,276,276,276,276,2
|
|
20230818,134900,505468246,275,275,275,275,0
|
|
20230818,134800,505468246,275,275,275,275,0
|
|
20230818,134700,505468246,275,276,276,275,8349
|
|
20230818,134600,503163924,276,275,276,275,8
|
|
20230818,134500,503161720,276,276,276,275,98
|
|
20230818,134400,503134750,275,275,276,275,10044
|
|
20230818,134300,500372630,275,275,276,275,3063
|
|
20230818,134200,499530303,275,276,276,275,4934
|
|
20230818,134100,498169519,277,277,277,277,5
|
|
20230818,134000,498168134,277,277,277,277,4
|
|
20230818,133900,498167026,274,277,277,274,35002
|
|
20230818,133800,488533602,277,277,277,277,1
|
|
20230818,133700,488533325,277,277,277,277,5480
|
|
20230818,133600,487015365,278,278,278,278,10
|
|
20230818,133500,487012585,278,278,278,278,20012
|
|
20230818,133400,481449249,278,278,278,278,1057
|
|
20230818,133300,481155403,278,277,278,277,18507
|
|
20230818,133200,476028962,276,276,276,276,3138
|
|
20230818,133100,475162874,276,276,276,276,10827
|
|
20230818,133000,472174622,276,276,276,276,6
|
|
20230818,132900,472172966,276,276,276,276,0
|
|
20230818,132800,472172966,276,276,276,276,200
|
|
20230818,132700,472117766,276,276,276,276,2
|
|
20230818,132600,472117214,276,276,276,276,5000
|
|
20230818,132500,470737214,276,276,276,276,5
|
|
20230818,132400,470735834,276,276,276,276,0
|
|
20230818,132300,470735834,276,276,276,276,0
|
|
20230818,132200,470735834,276,276,276,276,0
|
|
20230818,132100,470735834,276,276,276,276,0
|
|
20230818,132000,470735834,276,276,276,276,0
|
|
20230818,131900,470735834,276,275,276,275,32
|
|
20230818,131800,470727032,276,276,276,276,3
|
|
20230818,131700,470726204,276,276,276,275,256
|
|
20230818,131600,470655798,275,275,275,275,9000
|
|
20230818,131500,468180798,275,275,275,275,2000
|
|
20230818,131400,467630798,275,275,275,275,0
|
|
20230818,131300,467630798,275,275,275,275,13
|
|
20230818,131200,467627223,275,274,275,274,7240
|
|
20230818,131100,465643461,275,275,275,275,2
|
|
20230818,131000,465642911,275,275,275,275,1
|
|
20230818,130900,465642636,275,275,275,275,0
|
|
20230818,130800,465642636,275,275,275,275,0
|
|
20230818,130700,465642636,275,275,275,275,0
|
|
20230818,130600,465642636,275,275,275,275,0
|
|
20230818,130500,465642636,275,275,275,275,0
|
|
20230818,130400,465642636,275,275,275,275,0
|
|
20230818,130300,465642636,275,275,275,275,0
|
|
20230818,130200,465642636,275,275,275,275,0
|
|
20230818,130100,465642636,275,275,275,275,1
|
|
20230818,130000,465642361,274,274,274,274,1999
|
|
20230818,125900,465094635,274,274,274,274,0
|
|
20230818,125800,465094635,274,274,274,274,7359
|
|
20230818,125700,463078269,275,275,275,275,3000
|
|
20230818,125600,462253269,275,275,275,275,0
|
|
20230818,125500,462253269,275,275,275,275,1
|
|
20230818,125400,462252994,275,275,275,275,2
|
|
20230818,125300,462252444,274,274,274,274,1000
|
|
20230818,125200,461978444,275,275,275,275,0
|
|
20230818,125100,461978444,275,275,275,275,3
|
|
20230818,125000,461977619,274,274,274,274,1
|
|
20230818,124900,461977345,274,275,275,274,62
|
|
20230818,124800,461960315,275,274,275,274,8041
|
|
20230818,124700,459755699,274,274,274,274,0
|
|
20230818,124600,459755699,274,274,274,274,10431
|
|
20230818,124500,456897605,273,273,273,273,0
|
|
20230818,124400,456897605,273,273,273,273,0
|
|
20230818,124300,456897605,273,273,273,273,3000
|
|
20230818,124200,456078605,273,273,273,273,0
|
|
20230818,124100,456078605,273,273,274,273,12160
|
|
20230818,124000,452758920,273,273,273,273,0
|
|
20230818,123900,452758920,273,273,273,273,0
|
|
20230818,123800,452758920,273,273,273,273,0
|
|
20230818,123700,452758920,273,273,273,273,0
|
|
20230818,123600,452758920,273,273,273,273,500
|
|
20230818,123500,452622420,271,272,272,271,10000
|
|
20230818,123400,449908498,273,273,273,273,300
|
|
20230818,123300,449826598,272,272,272,272,8000
|
|
20230818,123200,447650598,273,273,273,273,0
|
|
20230818,123100,447650598,273,273,273,273,1069
|
|
20230818,123000,447358761,273,273,273,273,0
|
|
20230818,122900,447358761,273,273,273,273,0
|
|
20230818,122800,447358761,273,273,273,273,0
|
|
20230818,122700,447358761,273,273,273,273,0
|
|
20230818,122600,447358761,273,273,273,273,285
|
|
20230818,122500,447280956,274,274,274,274,100
|
|
20230818,122400,447253556,273,273,273,273,0
|
|
20230818,122300,447253556,273,273,273,273,1405
|
|
20230818,122200,446869991,273,273,273,273,15000
|
|
20230818,122100,442774991,274,274,274,274,0
|
|
20230818,122000,442774991,274,274,274,274,1
|
|
20230818,121900,442774717,275,275,275,275,1
|
|
20230818,121800,442774442,275,274,275,274,2015
|
|
20230818,121700,442222327,274,274,274,274,13
|
|
20230818,121600,442218765,273,273,273,273,0
|
|
20230818,121500,442218765,273,273,273,273,131
|
|
20230818,121400,442183002,274,274,274,274,0
|
|
20230818,121300,442183002,274,274,274,274,0
|
|
20230818,121200,442183002,274,274,274,274,0
|
|
20230818,121100,442183002,274,274,274,274,2377
|
|
20230818,121000,441531704,274,274,274,274,1000
|
|
20230818,120900,441257704,275,275,275,275,0
|
|
20230818,120800,441257704,275,275,275,274,9
|
|
20230818,120700,441255230,275,274,275,274,47
|
|
20230818,120600,441242350,275,275,275,275,0
|
|
20230818,120500,441242350,275,275,275,275,3
|
|
20230818,120400,441241525,274,274,274,274,700
|
|
20230818,120300,441049725,275,275,275,275,3488
|
|
20230818,120200,440090525,275,275,275,275,1
|
|
20230818,120100,440090250,273,273,273,273,0
|
|
20230818,120000,440090250,273,275,275,273,391
|
|
20230818,115900,439983221,273,273,273,273,1000
|
|
20230818,115800,439710221,273,273,273,273,7
|
|
20230818,115700,439708310,274,274,274,274,100
|
|
20230818,115600,439680910,274,274,274,274,0
|
|
20230818,115500,439680910,274,274,274,274,10000
|
|
20230818,115400,436940910,273,274,274,273,2340
|
|
20230818,115300,436300089,277,277,277,277,3897
|
|
20230818,115200,435220620,277,277,277,277,0
|
|
20230818,115100,435220620,277,275,277,275,8000
|
|
20230818,115000,433018477,276,275,276,273,20001
|
|
20230818,114900,427539434,276,276,277,276,1337
|
|
20230818,114800,427170421,277,276,277,276,6724
|
|
20230818,114700,425311536,276,275,276,274,439
|
|
20230818,114600,425190375,277,278,278,277,2056
|
|
20230818,114500,424620807,278,278,278,278,97
|
|
20230818,114400,424593841,280,277,280,275,122425
|
|
20230818,114300,390410202,276,276,278,276,3314
|
|
20230818,114200,389495310,276,270,279,270,294345
|
|
20230818,114100,308079574,270,270,270,270,0
|
|
20230818,114000,308079574,270,270,270,270,0
|
|
20230818,113900,308079574,270,270,270,270,1
|
|
20230818,113800,308079304,270,270,270,270,1
|
|
20230818,113700,308079034,270,270,271,270,1016
|
|
20230818,113600,307804708,270,270,271,270,1946
|
|
20230818,113500,307279281,270,270,270,270,19
|
|
20230818,113400,307274151,270,270,270,270,0
|
|
20230818,113300,307274151,270,270,270,270,18
|
|
20230818,113200,307269291,269,269,269,269,0
|
|
20230818,113100,307269291,269,269,269,269,1
|
|
20230818,113000,307269022,270,270,270,270,0
|
|
20230818,112900,307269022,270,270,270,270,0
|
|
20230818,112800,307269022,270,270,270,270,16
|
|
20230818,112700,307264702,270,270,270,270,0
|
|
20230818,112600,307264702,270,270,270,270,1
|
|
20230818,112500,307264432,270,270,270,270,0
|
|
20230818,112400,307264432,270,270,270,270,1562
|
|
20230818,112300,306842692,270,270,270,270,3002
|
|
20230818,112200,306032152,270,270,270,270,1
|
|
20230818,112100,306031882,269,269,269,269,1
|
|
20230818,112000,306031613,270,269,270,269,30
|
|
20230818,111900,306023541,270,269,270,269,315
|
|
20230818,111800,305938805,270,269,270,269,470
|
|
20230818,111700,305812344,269,268,269,268,8096
|
|
20230818,111600,303642113,268,268,268,268,2
|
|
20230818,111500,303641577,267,266,268,266,1878
|
|
20230818,111400,303140334,266,267,267,266,11001
|
|
20230818,111300,300214067,267,267,267,267,15
|
|
20230818,111200,300210062,267,266,267,266,4476
|
|
20230818,111100,299019420,267,268,269,267,1849
|
|
20230818,111000,298525208,268,268,268,268,24
|
|
20230818,110900,298518776,268,267,268,267,5615
|
|
20230818,110800,297019563,267,266,267,266,7283
|
|
20230818,110700,295082191,266,266,266,266,308
|
|
20230818,110600,295000263,266,266,266,266,1
|
|
20230818,110500,294999997,265,265,265,265,10209
|
|
20230818,110400,292294612,265,265,265,265,7147
|
|
20230818,110300,290400657,265,265,265,265,0
|
|
20230818,110200,290400657,265,265,265,265,3
|
|
20230818,110100,290399862,265,265,265,265,19
|
|
20230818,110000,290394827,265,265,265,265,400
|
|
20230818,105900,290288827,265,265,265,265,0
|
|
20230818,105800,290288827,265,265,265,265,1010
|
|
20230818,105700,290021177,264,264,264,264,100
|
|
20230818,105600,289994777,265,265,265,265,161
|
|
20230818,105500,289952112,265,265,265,265,858
|
|
20230818,105400,289724742,265,265,265,265,16
|
|
20230818,105300,289720502,265,263,265,262,30423
|
|
20230818,105200,281730814,264,264,264,263,5836
|
|
20230818,105100,280191123,265,265,265,265,0
|
|
20230818,105000,280191123,265,265,265,265,908
|
|
20230818,104900,279950503,265,265,265,264,10903
|
|
20230818,104800,277071408,264,264,265,264,6299
|
|
20230818,104700,275407673,265,265,265,265,5469
|
|
20230818,104600,273958388,265,265,265,265,130
|
|
20230818,104500,273923938,265,265,265,264,589
|
|
20230818,104400,273767869,265,266,266,265,18500
|
|
20230818,104300,268864869,266,266,266,265,30
|
|
20230818,104200,268856898,266,266,266,266,10282
|
|
20230818,104100,266121886,266,266,266,266,0
|
|
20230818,104000,266121886,266,268,268,266,24662
|
|
20230818,103900,259542990,269,269,269,269,0
|
|
20230818,103800,259542990,269,269,269,269,0
|
|
20230818,103700,259542990,269,269,269,269,1
|
|
20230818,103600,259542721,268,268,268,268,0
|
|
20230818,103500,259542721,268,268,268,268,10382
|
|
20230818,103400,256760345,269,269,269,269,1
|
|
20230818,103300,256760076,269,269,269,269,426
|
|
20230818,103200,256645482,269,269,269,269,79
|
|
20230818,103100,256624231,269,269,269,269,500
|
|
20230818,103000,256489731,269,269,269,268,1031
|
|
20230818,102900,256213392,269,269,269,269,0
|
|
20230818,102800,256213392,269,272,272,268,80289
|
|
20230818,102700,234651536,271,271,271,271,3110
|
|
20230818,102600,233808726,271,271,271,271,12
|
|
20230818,102500,233805474,271,271,271,271,70
|
|
20230818,102400,233786504,271,271,271,271,110
|
|
20230818,102300,233756694,271,271,271,271,87
|
|
20230818,102200,233733117,271,271,271,271,56
|
|
20230818,102100,233717941,271,271,271,271,0
|
|
20230818,102000,233717941,271,271,271,271,300
|
|
20230818,101900,233636641,271,271,271,271,0
|
|
20230818,101800,233636641,271,271,271,271,115
|
|
20230818,101700,233605476,271,271,271,270,5
|
|
20230818,101600,233604123,271,271,271,271,2
|
|
20230818,101500,233603581,271,271,271,270,1109
|
|
20230818,101400,233304138,271,271,271,271,363
|
|
20230818,101300,233205765,271,270,271,270,756
|
|
20230818,101200,233001633,271,271,271,271,200
|
|
20230818,101100,232947433,272,272,272,272,0
|
|
20230818,101000,232947433,272,272,272,272,0
|
|
20230818,100900,232947433,272,272,272,272,0
|
|
20230818,100800,232947433,272,271,272,271,4939
|
|
20230818,100700,231606764,272,270,272,270,3475
|
|
20230818,100600,230668398,270,270,270,270,10
|
|
20230818,100500,230665698,269,270,270,269,6816
|
|
20230818,100400,228825382,271,271,271,271,2874
|
|
20230818,100300,228046528,271,271,272,270,1413
|
|
20230818,100200,227663820,272,273,273,272,1419
|
|
20230818,100100,227277752,273,274,274,273,302
|
|
20230818,100000,227195304,273,273,273,273,100
|
|
20230818,095900,227168004,273,274,274,273,25
|
|
20230818,095800,227161178,273,273,273,273,663
|
|
20230818,095700,226980179,275,275,275,275,1
|
|
20230818,095600,226979904,273,276,276,273,17600
|
|
20230818,095500,222140353,276,277,277,276,2361
|
|
20230818,095400,221487910,277,271,277,271,214487
|
|
20230818,095300,162562348,272,272,272,272,3
|
|
20230818,095200,162561532,272,272,272,272,1500
|
|
20230818,095100,162153532,272,272,272,272,0
|
|
20230818,095000,162153532,272,272,272,272,3153
|
|
20230818,094900,161295916,273,273,273,273,3
|
|
20230818,094800,161295097,273,273,273,273,11
|
|
20230818,094700,161292094,272,272,272,272,0
|
|
20230818,094600,161292094,272,272,272,272,2
|
|
20230818,094500,161291550,272,272,272,272,3003
|
|
20230818,094400,160474734,273,271,273,271,9110
|
|
20230818,094300,158005866,273,273,273,271,1093
|
|
20230818,094200,157708053,273,272,273,272,35825
|
|
20230818,094100,147955717,273,273,274,273,5131
|
|
20230818,094000,146554873,275,275,275,274,813
|
|
20230818,093900,146332106,275,275,275,275,10371
|
|
20230818,093800,143480081,275,272,275,272,32689
|
|
20230818,093700,134550979,272,272,272,272,15007
|
|
20230818,093600,130469075,272,272,272,272,5
|
|
20230818,093500,130467715,272,271,272,271,1413
|
|
20230818,093400,130084790,271,272,272,271,600
|
|
20230818,093300,129922180,272,271,272,271,19411
|
|
20230818,093200,124661798,271,271,271,270,8106
|
|
20230818,093100,122469172,271,268,271,268,8350
|
|
20230818,093000,120214665,270,268,270,268,60142
|
|
20230818,092900,104048596,270,271,271,270,13
|
|
20230818,092800,104045079,271,271,271,268,28022
|
|
20230818,092700,96519528,270,271,271,270,48
|
|
20230818,092600,96506530,271,271,271,270,53
|
|
20230818,092500,96492189,270,270,270,270,9019
|
|
20230818,092400,94057059,271,271,271,270,511
|
|
20230818,092300,93919079,271,271,272,271,8079
|
|
20230818,092200,91728851,272,271,272,271,7230
|
|
20230818,092100,89769515,271,270,272,269,22559
|
|
20230818,092000,83658575,271,271,271,271,154
|
|
20230818,091900,83616841,271,270,273,270,77374
|
|
20230818,091800,62664249,270,267,270,267,27059
|
|
20230818,091700,55391691,267,267,267,267,4000
|
|
20230818,091600,54323691,267,267,267,267,10003
|
|
20230818,091500,51652890,267,267,267,266,1027
|
|
20230818,091400,51379669,267,267,267,267,13
|
|
20230818,091300,51376198,267,267,267,267,4763
|
|
20230818,091200,50104477,266,267,267,266,10
|
|
20230818,091100,50101809,266,266,267,266,19735
|
|
20230818,091000,44835407,267,264,267,264,27553
|
|
20230818,090900,37531237,264,263,264,263,13286
|
|
20230818,090800,34027448,262,262,262,262,6021
|
|
20230818,090700,32449946,260,260,260,260,50000
|
|
20230818,090600,19449946,262,261,262,261,751
|
|
20230818,090500,19253934,261,262,262,261,60
|
|
20230818,090400,19238215,262,262,262,262,503
|
|
20230818,090300,19106429,262,261,262,261,175
|
|
20230818,090200,19060729,261,261,261,261,1
|
|
20230818,090100,19060468,263,260,263,257,51963
|
|
20230818,090000,5656620,260,261,265,260,21706
|