616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191300,152295024,357,357,357,357,4080
|
|
20230818,191200,152295024,357,357,357,357,0
|
|
20230818,191100,152295024,357,357,357,357,0
|
|
20230818,191000,152295024,357,357,357,357,0
|
|
20230818,190900,152295024,357,357,357,357,0
|
|
20230818,190800,152295024,357,357,357,357,0
|
|
20230818,190700,152295024,357,357,357,357,0
|
|
20230818,190600,152295024,357,357,357,357,0
|
|
20230818,190500,152295024,357,357,357,357,0
|
|
20230818,190400,152295024,357,357,357,357,0
|
|
20230818,190300,152295024,357,357,357,357,0
|
|
20230818,190200,152295024,357,357,357,357,0
|
|
20230818,190100,152295024,357,357,357,357,0
|
|
20230818,190000,152295024,357,357,357,357,0
|
|
20230818,185900,152295024,357,357,357,357,0
|
|
20230818,185800,152295024,357,357,357,357,0
|
|
20230818,185700,152295024,357,357,357,357,0
|
|
20230818,185600,152295024,357,357,357,357,0
|
|
20230818,185500,152295024,357,357,357,357,0
|
|
20230818,185400,152295024,357,357,357,357,0
|
|
20230818,185300,152295024,357,357,357,357,0
|
|
20230818,185200,152295024,357,357,357,357,0
|
|
20230818,185100,152295024,357,357,357,357,0
|
|
20230818,185000,152295024,357,357,357,357,0
|
|
20230818,184900,152295024,357,357,357,357,0
|
|
20230818,184800,152295024,357,357,357,357,0
|
|
20230818,184700,152295024,357,357,357,357,0
|
|
20230818,184600,152295024,357,357,357,357,0
|
|
20230818,184500,152295024,357,357,357,357,0
|
|
20230818,184400,152295024,357,357,357,357,0
|
|
20230818,184300,152295024,357,357,357,357,4080
|
|
20230818,184200,152295024,357,357,357,357,0
|
|
20230818,184100,152295024,357,357,357,357,0
|
|
20230818,184000,152295024,357,357,357,357,0
|
|
20230818,183900,152295024,357,357,357,357,0
|
|
20230818,183800,152295024,357,357,357,357,0
|
|
20230818,183700,152295024,357,357,357,357,0
|
|
20230818,183600,152295024,357,357,357,357,0
|
|
20230818,183500,152295024,357,357,357,357,0
|
|
20230818,183400,152295024,357,357,357,357,0
|
|
20230818,183300,152295024,357,357,357,357,0
|
|
20230818,183200,152295024,357,357,357,357,0
|
|
20230818,183100,152295024,357,357,357,357,0
|
|
20230818,183000,152295024,357,357,357,357,0
|
|
20230818,182900,152295024,357,357,357,357,0
|
|
20230818,182800,152295024,357,357,357,357,0
|
|
20230818,182700,152295024,357,357,357,357,0
|
|
20230818,182600,152295024,357,357,357,357,0
|
|
20230818,182500,152295024,357,357,357,357,0
|
|
20230818,182400,152295024,357,357,357,357,0
|
|
20230818,182300,152295024,357,357,357,357,0
|
|
20230818,182200,152295024,357,357,357,357,0
|
|
20230818,182100,152295024,357,357,357,357,0
|
|
20230818,182000,152295024,357,357,357,357,0
|
|
20230818,181900,152295024,357,357,357,357,0
|
|
20230818,181800,152295024,357,357,357,357,0
|
|
20230818,181700,152295024,357,357,357,357,0
|
|
20230818,181600,152295024,357,357,357,357,0
|
|
20230818,181500,152295024,357,357,357,357,0
|
|
20230818,181400,152295024,357,357,357,357,0
|
|
20230818,181300,152295024,357,357,357,357,4080
|
|
20230818,181200,152295024,357,357,357,357,0
|
|
20230818,181100,152295024,357,357,357,357,0
|
|
20230818,181000,152295024,357,357,357,357,0
|
|
20230818,180900,152295024,357,357,357,357,0
|
|
20230818,180800,152295024,357,357,357,357,0
|
|
20230818,180700,152295024,357,357,357,357,0
|
|
20230818,180600,152295024,357,357,357,357,0
|
|
20230818,180500,152295024,357,357,357,357,0
|
|
20230818,180400,152295024,357,357,357,357,0
|
|
20230818,180300,152295024,357,357,357,357,0
|
|
20230818,180200,152295024,357,357,357,357,0
|
|
20230818,180100,152295024,357,357,357,357,0
|
|
20230818,180000,152295024,357,357,357,357,0
|
|
20230818,175900,152295024,357,357,357,357,0
|
|
20230818,175800,152295024,357,357,357,357,0
|
|
20230818,175700,152295024,357,357,357,357,0
|
|
20230818,175600,152295024,357,357,357,357,0
|
|
20230818,175500,152295024,357,357,357,357,0
|
|
20230818,175400,152295024,357,357,357,357,0
|
|
20230818,175300,152295024,357,357,357,357,0
|
|
20230818,175200,152295024,357,357,357,357,0
|
|
20230818,175100,152295024,357,357,357,357,0
|
|
20230818,175000,152295024,357,357,357,357,0
|
|
20230818,174900,152295024,357,357,357,357,0
|
|
20230818,174800,152295024,357,357,357,357,0
|
|
20230818,174700,152295024,357,357,357,357,0
|
|
20230818,174600,152295024,357,357,357,357,0
|
|
20230818,174500,152295024,357,357,357,357,0
|
|
20230818,174400,152295024,357,357,357,357,0
|
|
20230818,174300,152295024,357,357,357,357,4080
|
|
20230818,174200,152295024,357,357,357,357,0
|
|
20230818,174100,152295024,357,357,357,357,0
|
|
20230818,174000,152295024,357,357,357,357,0
|
|
20230818,173900,152295024,357,357,357,357,0
|
|
20230818,173800,152295024,357,357,357,357,0
|
|
20230818,173700,152295024,357,357,357,357,0
|
|
20230818,173600,152295024,357,357,357,357,0
|
|
20230818,173500,152295024,357,357,357,357,0
|
|
20230818,173400,152295024,357,357,357,357,0
|
|
20230818,173300,152295024,357,357,357,357,0
|
|
20230818,173200,152295024,357,357,357,357,0
|
|
20230818,173100,152295024,357,357,357,357,0
|
|
20230818,173000,152295024,357,357,357,357,0
|
|
20230818,172900,152295024,357,357,357,357,0
|
|
20230818,172800,152295024,357,357,357,357,0
|
|
20230818,172700,152295024,357,357,357,357,0
|
|
20230818,172600,152295024,357,357,357,357,0
|
|
20230818,172500,152295024,357,357,357,357,0
|
|
20230818,172400,152295024,357,357,357,357,0
|
|
20230818,172300,152295024,357,357,357,357,0
|
|
20230818,172200,152295024,357,357,357,357,0
|
|
20230818,172100,152295024,357,357,357,357,0
|
|
20230818,172000,152295024,357,357,357,357,0
|
|
20230818,171900,152295024,357,357,357,357,0
|
|
20230818,171800,152295024,357,357,357,357,0
|
|
20230818,171700,152295024,357,357,357,357,0
|
|
20230818,171600,152295024,357,357,357,357,0
|
|
20230818,171500,152295024,357,357,357,357,0
|
|
20230818,171400,152295024,357,357,357,357,0
|
|
20230818,171300,152295024,357,357,357,357,4080
|
|
20230818,171200,152295024,357,357,357,357,0
|
|
20230818,171100,152295024,357,357,357,357,0
|
|
20230818,171000,152295024,357,357,357,357,0
|
|
20230818,170900,152295024,357,357,357,357,0
|
|
20230818,170800,152295024,357,357,357,357,0
|
|
20230818,170700,152295024,357,357,357,357,0
|
|
20230818,170600,152295024,357,357,357,357,0
|
|
20230818,170500,152295024,357,357,357,357,0
|
|
20230818,170400,152295024,357,357,357,357,0
|
|
20230818,170300,152295024,357,357,357,357,0
|
|
20230818,170200,152295024,357,357,357,357,0
|
|
20230818,170100,152295024,357,357,357,357,0
|
|
20230818,170000,152295024,357,357,357,357,0
|
|
20230818,165900,152295024,357,357,357,357,0
|
|
20230818,165800,152295024,357,357,357,357,0
|
|
20230818,165700,152295024,357,357,357,357,0
|
|
20230818,165600,152295024,357,357,357,357,0
|
|
20230818,165500,152295024,357,357,357,357,0
|
|
20230818,165400,152295024,357,357,357,357,0
|
|
20230818,165300,152295024,357,357,357,357,0
|
|
20230818,165200,152295024,357,357,357,357,0
|
|
20230818,165100,152295024,357,357,357,357,0
|
|
20230818,165000,152295024,357,357,357,357,0
|
|
20230818,164900,152295024,357,357,357,357,0
|
|
20230818,164800,152295024,357,357,357,357,0
|
|
20230818,164700,152295024,357,357,357,357,0
|
|
20230818,164600,152295024,357,357,357,357,0
|
|
20230818,164500,152295024,357,357,357,357,0
|
|
20230818,164400,152295024,357,357,357,357,0
|
|
20230818,164300,152295024,357,357,357,357,4080
|
|
20230818,164200,152295024,357,357,357,357,0
|
|
20230818,164100,152295024,357,357,357,357,0
|
|
20230818,164000,152295024,357,357,357,357,0
|
|
20230818,163900,152295024,357,357,357,357,0
|
|
20230818,163800,152295024,357,357,357,357,0
|
|
20230818,163700,152295024,357,357,357,357,0
|
|
20230818,163600,152295024,357,357,357,357,0
|
|
20230818,163500,152295024,357,357,357,357,0
|
|
20230818,163400,152295024,357,357,357,357,0
|
|
20230818,163300,152295024,357,357,357,357,0
|
|
20230818,163200,152295024,357,357,357,357,0
|
|
20230818,163100,152295024,357,357,357,357,0
|
|
20230818,163000,152295024,357,357,357,357,0
|
|
20230818,162900,152295024,357,357,357,357,0
|
|
20230818,162800,152295024,357,357,357,357,0
|
|
20230818,162700,152295024,357,357,357,357,0
|
|
20230818,162600,152295024,357,357,357,357,0
|
|
20230818,162500,152295024,357,357,357,357,0
|
|
20230818,162400,152295024,357,357,357,357,0
|
|
20230818,162300,152295024,357,357,357,357,0
|
|
20230818,162200,152295024,357,357,357,357,0
|
|
20230818,162100,152295024,357,357,357,357,0
|
|
20230818,162000,152295024,357,357,357,357,0
|
|
20230818,161900,152295024,357,357,357,357,0
|
|
20230818,161800,152295024,357,357,357,357,0
|
|
20230818,161700,152295024,357,357,357,357,0
|
|
20230818,161600,152295024,357,357,357,357,0
|
|
20230818,161500,152295024,357,357,357,357,0
|
|
20230818,161400,152295024,357,357,357,357,0
|
|
20230818,161300,152295024,357,357,357,357,4080
|
|
20230818,161200,152295024,357,357,357,357,0
|
|
20230818,161100,152295024,357,357,357,357,0
|
|
20230818,161000,152295024,357,357,357,357,0
|
|
20230818,160900,152295024,357,357,357,357,0
|
|
20230818,160800,152295024,357,357,357,357,0
|
|
20230818,160700,152295024,357,357,357,357,0
|
|
20230818,160600,152295024,357,357,357,357,0
|
|
20230818,160500,152295024,357,357,357,357,0
|
|
20230818,160400,152295024,357,357,357,357,0
|
|
20230818,160300,152295024,357,357,357,357,0
|
|
20230818,160200,152295024,357,357,357,357,0
|
|
20230818,160100,152295024,357,357,357,357,0
|
|
20230818,160000,152295024,357,357,357,357,0
|
|
20230818,155900,152295024,357,357,357,357,0
|
|
20230818,155800,152295024,357,357,357,357,0
|
|
20230818,155700,152295024,357,357,357,357,0
|
|
20230818,155600,152295024,357,357,357,357,0
|
|
20230818,155500,152295024,357,357,357,357,0
|
|
20230818,155400,152295024,357,357,357,357,0
|
|
20230818,155300,152295024,357,357,357,357,0
|
|
20230818,155200,152295024,357,357,357,357,0
|
|
20230818,155100,152295024,357,357,357,357,0
|
|
20230818,155000,152295024,357,357,357,357,0
|
|
20230818,154900,152295024,357,357,357,357,0
|
|
20230818,154800,152295024,357,357,357,357,0
|
|
20230818,154700,152295024,357,357,357,357,0
|
|
20230818,154600,152295024,357,357,357,357,0
|
|
20230818,154500,152295024,357,357,357,357,0
|
|
20230818,154400,152295024,357,357,357,357,0
|
|
20230818,154300,152295024,357,357,357,357,4080
|
|
20230818,154200,152295024,357,357,357,357,0
|
|
20230818,154100,152295024,357,357,357,357,0
|
|
20230818,154000,152295024,357,357,357,357,0
|
|
20230818,153900,152295024,357,357,357,357,0
|
|
20230818,153800,152295024,357,357,357,357,0
|
|
20230818,153700,152295024,357,357,357,357,0
|
|
20230818,153600,152295024,357,357,357,357,0
|
|
20230818,153500,152295024,357,357,357,357,0
|
|
20230818,153400,152295024,357,357,357,357,0
|
|
20230818,153300,152295024,357,357,357,357,0
|
|
20230818,153200,152295024,357,357,357,357,0
|
|
20230818,153100,152295024,357,357,357,357,0
|
|
20230818,153000,152295024,357,357,357,357,4080
|
|
20230818,152900,150838464,357,357,357,357,0
|
|
20230818,152800,150838464,357,357,357,357,0
|
|
20230818,152700,150838464,357,357,357,357,0
|
|
20230818,152600,150838464,357,357,357,357,0
|
|
20230818,152500,150838464,357,357,357,357,0
|
|
20230818,152400,150838464,357,357,357,357,0
|
|
20230818,152300,150838464,357,357,357,357,0
|
|
20230818,152200,150838464,357,357,357,357,0
|
|
20230818,152100,150838464,357,357,357,357,0
|
|
20230818,152000,150838464,357,357,357,357,0
|
|
20230818,151900,150838464,357,347,357,346,13975
|
|
20230818,151800,145931722,346,347,347,346,1181
|
|
20230818,151700,145523026,347,347,347,347,70
|
|
20230818,151600,145498736,347,347,347,347,70
|
|
20230818,151500,145474446,347,346,347,346,4554
|
|
20230818,151400,143898592,347,347,347,347,0
|
|
20230818,151300,143898592,347,347,347,347,0
|
|
20230818,151200,143898592,347,347,347,347,118
|
|
20230818,151100,143857646,347,347,347,347,70
|
|
20230818,151000,143833356,347,347,347,347,70
|
|
20230818,150900,143809066,347,347,347,347,1538
|
|
20230818,150800,143275380,346,346,346,346,0
|
|
20230818,150700,143275380,346,346,346,346,0
|
|
20230818,150600,143275380,346,346,346,346,617
|
|
20230818,150500,143061898,347,347,347,347,0
|
|
20230818,150400,143061898,347,347,347,347,0
|
|
20230818,150300,143061898,347,347,347,347,0
|
|
20230818,150200,143061898,347,347,347,347,0
|
|
20230818,150100,143061898,347,347,347,347,0
|
|
20230818,150000,143061898,347,347,347,347,1
|
|
20230818,145900,143061551,347,347,347,347,72
|
|
20230818,145800,143036567,347,347,347,347,398
|
|
20230818,145700,142898461,347,347,347,347,0
|
|
20230818,145600,142898461,347,347,347,347,2
|
|
20230818,145500,142897767,347,347,347,347,0
|
|
20230818,145400,142897767,347,347,347,347,200
|
|
20230818,145300,142828367,347,347,347,347,0
|
|
20230818,145200,142828367,347,347,347,347,500
|
|
20230818,145100,142654867,347,347,347,347,3500
|
|
20230818,145000,141440367,348,348,348,348,0
|
|
20230818,144900,141440367,348,348,348,348,10
|
|
20230818,144800,141436887,348,348,348,348,7
|
|
20230818,144700,141434451,348,348,348,348,2
|
|
20230818,144600,141433755,348,348,348,348,4
|
|
20230818,144500,141432363,348,348,348,348,0
|
|
20230818,144400,141432363,348,348,348,348,2
|
|
20230818,144300,141431667,348,348,348,348,50
|
|
20230818,144200,141414267,348,348,348,348,2
|
|
20230818,144100,141413571,348,348,348,348,52
|
|
20230818,144000,141395475,348,348,348,348,2
|
|
20230818,143900,141394779,348,348,348,348,0
|
|
20230818,143800,141394779,348,348,348,348,0
|
|
20230818,143700,141394779,348,348,348,348,9
|
|
20230818,143600,141391647,348,348,348,348,0
|
|
20230818,143500,141391647,348,348,348,348,0
|
|
20230818,143400,141391647,348,348,348,348,5
|
|
20230818,143300,141389907,348,348,348,348,3000
|
|
20230818,143200,140345907,347,347,347,347,4218
|
|
20230818,143100,138882261,347,347,347,347,3
|
|
20230818,143000,138881220,347,347,347,347,0
|
|
20230818,142900,138881220,347,347,347,347,3
|
|
20230818,142800,138880179,347,347,347,347,12
|
|
20230818,142700,138876015,347,347,347,347,1530
|
|
20230818,142600,138345105,348,348,348,348,0
|
|
20230818,142500,138345105,348,348,348,348,576
|
|
20230818,142400,138144657,347,347,347,347,0
|
|
20230818,142300,138144657,347,347,347,347,0
|
|
20230818,142200,138144657,347,347,347,347,5
|
|
20230818,142100,138142922,346,346,346,346,0
|
|
20230818,142000,138142922,346,346,346,346,6518
|
|
20230818,141900,135887694,347,348,348,347,3482
|
|
20230818,141800,134678437,349,349,349,349,10
|
|
20230818,141700,134674947,348,348,348,348,297
|
|
20230818,141600,134571591,349,349,349,349,0
|
|
20230818,141500,134571591,349,347,349,347,8115
|
|
20230818,141400,131755666,347,347,347,347,0
|
|
20230818,141300,131755666,347,347,347,347,50
|
|
20230818,141200,131738316,347,347,347,347,0
|
|
20230818,141100,131738316,347,347,347,347,2
|
|
20230818,141000,131737622,347,347,347,347,1
|
|
20230818,140900,131737275,347,347,347,347,25
|
|
20230818,140800,131728600,347,347,347,347,0
|
|
20230818,140700,131728600,347,347,347,347,0
|
|
20230818,140600,131728600,347,347,347,347,53
|
|
20230818,140500,131710209,346,346,346,346,0
|
|
20230818,140400,131710209,346,346,346,346,2010
|
|
20230818,140300,131014749,347,347,347,347,0
|
|
20230818,140200,131014749,347,347,347,347,0
|
|
20230818,140100,131014749,347,347,347,347,4
|
|
20230818,140000,131013361,347,347,347,347,0
|
|
20230818,135900,131013361,347,347,347,347,1014
|
|
20230818,135800,130661503,347,347,347,347,10
|
|
20230818,135700,130658033,346,346,346,346,10
|
|
20230818,135600,130654573,347,347,347,347,2
|
|
20230818,135500,130653879,347,347,347,347,698
|
|
20230818,135400,130411673,349,349,349,349,2
|
|
20230818,135300,130410975,348,348,348,348,29
|
|
20230818,135200,130400883,347,347,347,347,1000
|
|
20230818,135100,130053883,347,347,347,347,0
|
|
20230818,135000,130053883,347,347,347,347,0
|
|
20230818,134900,130053883,347,347,347,347,0
|
|
20230818,134800,130053883,347,347,347,347,294
|
|
20230818,134700,129951865,348,348,348,348,0
|
|
20230818,134600,129951865,348,348,348,348,0
|
|
20230818,134500,129951865,348,348,348,348,127
|
|
20230818,134400,129907669,348,348,348,348,0
|
|
20230818,134300,129907669,348,348,348,348,0
|
|
20230818,134200,129907669,348,348,348,348,0
|
|
20230818,134100,129907669,348,348,348,348,0
|
|
20230818,134000,129907669,348,348,348,348,0
|
|
20230818,133900,129907669,348,348,348,348,0
|
|
20230818,133800,129907669,348,348,348,348,0
|
|
20230818,133700,129907669,348,348,348,348,0
|
|
20230818,133600,129907669,348,348,348,348,3
|
|
20230818,133500,129906625,348,348,348,348,97
|
|
20230818,133400,129872869,348,348,348,348,0
|
|
20230818,133300,129872869,348,348,348,348,0
|
|
20230818,133200,129872869,348,348,348,348,0
|
|
20230818,133100,129872869,348,348,348,348,0
|
|
20230818,133000,129872869,348,348,348,348,1
|
|
20230818,132900,129872521,349,349,349,349,0
|
|
20230818,132800,129872521,349,349,349,349,0
|
|
20230818,132700,129872521,349,349,349,349,0
|
|
20230818,132600,129872521,349,349,349,349,0
|
|
20230818,132500,129872521,349,348,349,347,2774
|
|
20230818,132400,128909684,348,348,348,348,1208
|
|
20230818,132300,128489300,349,349,349,349,1500
|
|
20230818,132200,127965800,349,349,349,349,0
|
|
20230818,132100,127965800,349,349,349,349,0
|
|
20230818,132000,127965800,349,349,349,349,0
|
|
20230818,131900,127965800,349,349,349,349,0
|
|
20230818,131800,127965800,349,349,349,349,1
|
|
20230818,131700,127965451,349,349,349,349,115
|
|
20230818,131600,127925316,349,350,350,349,2
|
|
20230818,131500,127924617,350,350,350,350,12
|
|
20230818,131400,127920417,349,349,349,349,1
|
|
20230818,131300,127920068,349,349,349,349,1801
|
|
20230818,131200,127291519,348,348,348,348,127
|
|
20230818,131100,127247323,349,349,349,349,31
|
|
20230818,131000,127236504,349,349,349,349,0
|
|
20230818,130900,127236504,349,349,349,348,465
|
|
20230818,130800,127074276,349,350,350,349,117
|
|
20230818,130700,127033426,350,350,350,350,1031
|
|
20230818,130600,126672576,350,350,350,350,0
|
|
20230818,130500,126672576,350,350,350,350,0
|
|
20230818,130400,126672576,350,350,350,350,0
|
|
20230818,130300,126672576,350,350,350,350,0
|
|
20230818,130200,126672576,350,350,350,350,0
|
|
20230818,130100,126672576,350,350,350,350,0
|
|
20230818,130000,126672576,350,350,350,350,101
|
|
20230818,125900,126637226,349,349,349,349,10
|
|
20230818,125800,126633736,350,350,350,350,0
|
|
20230818,125700,126633736,350,350,350,350,0
|
|
20230818,125600,126633736,350,350,350,350,0
|
|
20230818,125500,126633736,350,349,350,349,536
|
|
20230818,125400,126446671,349,349,349,349,0
|
|
20230818,125300,126446671,349,349,349,349,2
|
|
20230818,125200,126445973,349,349,349,349,4
|
|
20230818,125100,126444577,348,348,348,348,0
|
|
20230818,125000,126444577,348,348,348,348,420
|
|
20230818,124900,126298417,349,349,349,349,0
|
|
20230818,124800,126298417,349,349,349,349,0
|
|
20230818,124700,126298417,349,348,349,348,69
|
|
20230818,124600,126274360,349,349,349,349,17
|
|
20230818,124500,126268427,350,350,350,350,10
|
|
20230818,124400,126264927,350,350,350,350,0
|
|
20230818,124300,126264927,350,350,350,350,0
|
|
20230818,124200,126264927,350,350,350,350,5
|
|
20230818,124100,126263177,350,350,350,350,0
|
|
20230818,124000,126263177,350,350,350,350,0
|
|
20230818,123900,126263177,350,350,350,350,0
|
|
20230818,123800,126263177,350,348,350,348,1538
|
|
20230818,123700,125727951,350,349,350,349,691
|
|
20230818,123600,125486791,349,350,350,349,1331
|
|
20230818,123500,125022271,350,350,350,350,1000
|
|
20230818,123400,124672271,350,350,350,350,1
|
|
20230818,123300,124671921,350,350,350,350,0
|
|
20230818,123200,124671921,350,350,350,350,512
|
|
20230818,123100,124492721,350,350,350,350,12
|
|
20230818,123000,124488521,350,350,350,350,500
|
|
20230818,122900,124313521,350,350,350,350,12
|
|
20230818,122800,124309321,350,350,350,350,0
|
|
20230818,122700,124309321,350,350,350,350,1
|
|
20230818,122600,124308971,348,349,349,348,5
|
|
20230818,122500,124307230,349,349,349,349,19
|
|
20230818,122400,124300599,349,350,350,349,124
|
|
20230818,122300,124257203,350,349,350,349,2
|
|
20230818,122200,124256504,350,350,350,350,0
|
|
20230818,122100,124256504,350,350,350,350,0
|
|
20230818,122000,124256504,350,350,350,350,48
|
|
20230818,121900,124239704,350,350,350,350,0
|
|
20230818,121800,124239704,350,349,350,349,10
|
|
20230818,121700,124236210,347,347,347,347,35
|
|
20230818,121600,124224065,347,348,348,347,649
|
|
20230818,121500,123998644,349,348,349,348,297
|
|
20230818,121400,123895136,347,347,347,347,3
|
|
20230818,121300,123894095,347,347,347,347,0
|
|
20230818,121200,123894095,347,347,347,347,0
|
|
20230818,121100,123894095,347,347,347,347,2
|
|
20230818,121000,123893401,349,346,349,346,212
|
|
20230818,120900,123820025,347,348,348,347,1434
|
|
20230818,120800,123322426,347,348,348,347,86
|
|
20230818,120700,123292579,349,349,349,349,0
|
|
20230818,120600,123292579,349,349,349,349,0
|
|
20230818,120500,123292579,349,349,349,349,0
|
|
20230818,120400,123292579,349,349,349,349,0
|
|
20230818,120300,123292579,349,349,349,349,0
|
|
20230818,120200,123292579,349,349,349,349,0
|
|
20230818,120100,123292579,349,349,349,349,0
|
|
20230818,120000,123292579,349,349,349,349,0
|
|
20230818,115900,123292579,349,349,349,349,0
|
|
20230818,115800,123292579,349,349,349,349,100
|
|
20230818,115700,123257679,349,349,349,349,4
|
|
20230818,115600,123256283,349,349,349,349,0
|
|
20230818,115500,123256283,349,349,349,349,0
|
|
20230818,115400,123256283,349,349,349,349,0
|
|
20230818,115300,123256283,349,348,349,348,17726
|
|
20230818,115200,117069910,348,348,348,348,5000
|
|
20230818,115100,115329910,348,348,348,348,10
|
|
20230818,115000,115326430,348,348,348,348,0
|
|
20230818,114900,115326430,348,348,348,348,3
|
|
20230818,114800,115325386,348,348,348,348,0
|
|
20230818,114700,115325386,348,348,348,348,0
|
|
20230818,114600,115325386,348,348,348,348,0
|
|
20230818,114500,115325386,348,348,348,348,3
|
|
20230818,114400,115324342,348,348,348,348,0
|
|
20230818,114300,115324342,348,348,348,348,0
|
|
20230818,114200,115324342,348,348,348,348,281
|
|
20230818,114100,115226554,348,348,348,348,30
|
|
20230818,114000,115216114,347,347,347,347,10
|
|
20230818,113900,115212644,347,348,348,347,1010
|
|
20230818,113800,114861174,349,349,349,349,140
|
|
20230818,113700,114812314,349,349,349,349,2
|
|
20230818,113600,114811616,350,350,350,350,0
|
|
20230818,113500,114811616,350,350,350,350,0
|
|
20230818,113400,114811616,350,349,350,349,10
|
|
20230818,113300,114808123,349,348,350,348,110
|
|
20230818,113200,114769635,349,349,349,349,1
|
|
20230818,113100,114769286,345,347,347,345,6500
|
|
20230818,113000,112526405,350,350,350,350,0
|
|
20230818,112900,112526405,350,350,350,350,0
|
|
20230818,112800,112526405,350,349,350,349,66
|
|
20230818,112700,112503315,350,350,350,350,0
|
|
20230818,112600,112503315,350,350,350,350,0
|
|
20230818,112500,112503315,350,349,350,349,6
|
|
20230818,112400,112501220,349,348,349,348,542
|
|
20230818,112300,112312603,348,348,348,348,0
|
|
20230818,112200,112312603,348,347,348,345,12678
|
|
20230818,112100,107936579,348,348,348,348,0
|
|
20230818,112000,107936579,348,348,348,348,0
|
|
20230818,111900,107936579,348,348,348,348,8
|
|
20230818,111800,107933795,347,347,347,347,0
|
|
20230818,111700,107933795,347,348,348,347,1764
|
|
20230818,111600,107321685,348,348,348,348,342
|
|
20230818,111500,107202669,348,348,348,348,201
|
|
20230818,111400,107132721,346,346,346,346,8620
|
|
20230818,111300,104150201,348,348,348,348,100
|
|
20230818,111200,104115401,346,347,347,346,6000
|
|
20230818,111100,102036296,348,348,348,348,51
|
|
20230818,111000,102018548,349,349,349,349,0
|
|
20230818,110900,102018548,349,349,349,349,0
|
|
20230818,110800,102018548,349,349,349,349,0
|
|
20230818,110700,102018548,349,349,349,349,0
|
|
20230818,110600,102018548,349,349,349,349,0
|
|
20230818,110500,102018548,349,349,349,349,0
|
|
20230818,110400,102018548,349,349,349,349,0
|
|
20230818,110300,102018548,349,349,349,349,0
|
|
20230818,110200,102018548,349,349,349,349,2865
|
|
20230818,110100,101018663,349,349,349,349,0
|
|
20230818,110000,101018663,349,349,349,349,0
|
|
20230818,105900,101018663,349,349,349,349,0
|
|
20230818,105800,101018663,349,349,349,349,2000
|
|
20230818,105700,100320663,349,349,349,349,16
|
|
20230818,105600,100315079,349,349,349,349,3
|
|
20230818,105500,100314032,349,349,349,349,0
|
|
20230818,105400,100314032,349,349,349,349,3
|
|
20230818,105300,100312985,350,350,350,350,0
|
|
20230818,105200,100312985,350,349,350,349,101
|
|
20230818,105100,100277685,349,349,349,349,4950
|
|
20230818,105000,98550135,346,346,346,346,0
|
|
20230818,104900,98550135,346,349,349,346,11001
|
|
20230818,104800,94733183,347,347,347,347,2
|
|
20230818,104700,94732489,347,347,347,347,0
|
|
20230818,104600,94732489,347,349,349,347,210
|
|
20230818,104500,94659562,349,349,349,349,0
|
|
20230818,104400,94659562,349,349,349,349,1
|
|
20230818,104300,94659213,349,349,349,349,5
|
|
20230818,104200,94657468,349,349,349,349,0
|
|
20230818,104100,94657468,349,349,349,349,1
|
|
20230818,104000,94657119,349,349,349,349,6
|
|
20230818,103900,94655025,349,349,349,349,0
|
|
20230818,103800,94655025,349,349,349,349,0
|
|
20230818,103700,94655025,349,349,349,349,67
|
|
20230818,103600,94631642,349,349,349,349,12
|
|
20230818,103500,94627454,349,349,349,349,1
|
|
20230818,103400,94627105,349,349,349,349,0
|
|
20230818,103300,94627105,349,349,349,349,68
|
|
20230818,103200,94603373,349,350,350,349,7001
|
|
20230818,103100,92153024,349,349,349,349,18
|
|
20230818,103000,92146742,349,349,349,349,20
|
|
20230818,102900,92139762,349,349,349,349,0
|
|
20230818,102800,92139762,349,349,349,349,0
|
|
20230818,102700,92139762,349,349,349,349,310
|
|
20230818,102600,92031572,349,349,349,349,0
|
|
20230818,102500,92031572,349,349,349,349,0
|
|
20230818,102400,92031572,349,349,349,349,0
|
|
20230818,102300,92031572,349,349,349,349,0
|
|
20230818,102200,92031572,349,349,349,349,0
|
|
20230818,102100,92031572,349,349,349,349,1144
|
|
20230818,102000,91632316,349,349,349,349,0
|
|
20230818,101900,91632316,349,349,349,349,0
|
|
20230818,101800,91632316,349,349,349,349,3
|
|
20230818,101700,91631269,349,348,349,348,693
|
|
20230818,101600,91389413,347,346,347,346,121
|
|
20230818,101500,91347429,346,346,346,346,0
|
|
20230818,101400,91347429,346,346,346,346,309
|
|
20230818,101300,91240515,346,346,346,346,1002
|
|
20230818,101200,90893823,341,341,341,341,0
|
|
20230818,101100,90893823,341,346,346,341,10014
|
|
20230818,101000,87472040,343,345,345,343,5100
|
|
20230818,100900,85722540,342,342,342,342,0
|
|
20230818,100800,85722540,342,346,346,342,37904
|
|
20230818,100700,72720934,345,345,345,345,0
|
|
20230818,100600,72720934,345,345,345,345,0
|
|
20230818,100500,72720934,345,347,347,345,41000
|
|
20230818,100400,58561355,349,349,349,349,4569
|
|
20230818,100300,56966774,346,346,346,346,0
|
|
20230818,100200,56966774,346,346,346,346,1
|
|
20230818,100100,56966428,349,349,349,349,0
|
|
20230818,100000,56966428,349,349,349,349,1
|
|
20230818,095900,56966079,349,347,349,347,127
|
|
20230818,095800,56921759,347,347,347,347,4
|
|
20230818,095700,56920371,347,347,347,347,10
|
|
20230818,095600,56916901,348,348,348,348,662
|
|
20230818,095500,56686525,348,347,348,346,5849
|
|
20230818,095400,54659241,347,347,347,347,4000
|
|
20230818,095300,53271241,346,350,350,346,8456
|
|
20230818,095200,50329904,351,351,351,351,5
|
|
20230818,095100,50328149,351,351,351,351,0
|
|
20230818,095000,50328149,351,351,351,351,0
|
|
20230818,094900,50328149,351,351,351,351,0
|
|
20230818,094800,50328149,351,351,351,351,30
|
|
20230818,094700,50317619,350,350,350,350,0
|
|
20230818,094600,50317619,350,350,350,350,0
|
|
20230818,094500,50317619,350,350,350,350,238
|
|
20230818,094400,50234319,350,350,350,350,0
|
|
20230818,094300,50234319,350,351,351,350,2292
|
|
20230818,094200,49432115,350,350,350,350,250
|
|
20230818,094100,49344615,350,350,350,350,11
|
|
20230818,094000,49340765,352,352,352,352,0
|
|
20230818,093900,49340765,352,352,352,352,0
|
|
20230818,093800,49340765,352,352,352,352,2
|
|
20230818,093700,49340061,352,352,352,352,12
|
|
20230818,093600,49335837,352,352,352,352,2
|
|
20230818,093500,49335133,351,351,351,351,10
|
|
20230818,093400,49331623,351,351,351,351,0
|
|
20230818,093300,49331623,351,351,351,351,722
|
|
20230818,093200,49078201,351,351,351,351,30
|
|
20230818,093100,49067671,350,350,350,350,0
|
|
20230818,093000,49067671,350,350,350,350,103
|
|
20230818,092900,49031621,350,349,351,349,4772
|
|
20230818,092800,47361472,348,348,348,348,795
|
|
20230818,092700,47084812,348,348,348,348,0
|
|
20230818,092600,47084812,348,348,348,347,610
|
|
20230818,092500,46872542,348,348,348,348,130
|
|
20230818,092400,46827302,348,348,348,348,102
|
|
20230818,092300,46791806,345,347,347,345,10760
|
|
20230818,092200,43070512,348,353,353,348,11867
|
|
20230818,092100,38918860,353,353,353,353,307
|
|
20230818,092000,38810489,352,354,354,350,16144
|
|
20230818,091900,33145419,357,357,357,357,0
|
|
20230818,091800,33145419,357,354,357,354,301
|
|
20230818,091700,33037965,358,359,359,358,1502
|
|
20230818,091600,32500247,359,353,359,353,19984
|
|
20230818,091500,25355319,353,353,353,353,4146
|
|
20230818,091400,23891781,353,353,353,353,0
|
|
20230818,091300,23891781,353,353,353,353,0
|
|
20230818,091200,23891781,353,350,353,350,10000
|
|
20230818,091100,20377301,349,349,349,349,2562
|
|
20230818,091000,19483163,350,351,351,350,4250
|
|
20230818,090900,17995239,351,351,351,351,279
|
|
20230818,090800,17897310,351,349,351,349,1873
|
|
20230818,090700,17243623,351,351,351,349,279
|
|
20230818,090600,17145704,350,349,350,349,435
|
|
20230818,090500,16993689,347,348,348,347,4338
|
|
20230818,090400,15487240,348,354,354,345,36442
|
|
20230818,090300,2829709,354,355,355,354,1222
|
|
20230818,090200,2396971,357,357,357,357,0
|
|
20230818,090100,2396971,357,357,357,357,4703
|
|
20230818,090000,718000,359,359,359,359,2000
|