616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191300,952394912,433,433,433,433,95516
|
|
20230803,191200,952394912,433,433,433,433,0
|
|
20230803,191100,952394912,433,433,433,433,0
|
|
20230803,191000,952394912,433,433,433,433,0
|
|
20230803,190900,952394912,433,433,433,433,0
|
|
20230803,190800,952394912,433,433,433,433,0
|
|
20230803,190700,952394912,433,433,433,433,0
|
|
20230803,190600,952394912,433,433,433,433,0
|
|
20230803,190500,952394912,433,433,433,433,0
|
|
20230803,190400,952394912,433,433,433,433,0
|
|
20230803,190300,952394912,433,433,433,433,0
|
|
20230803,190200,952394912,433,433,433,433,0
|
|
20230803,190100,952394912,433,433,433,433,0
|
|
20230803,190000,952394912,433,433,433,433,0
|
|
20230803,185900,952394912,433,433,433,433,0
|
|
20230803,185800,952394912,433,433,433,433,0
|
|
20230803,185700,952394912,433,433,433,433,0
|
|
20230803,185600,952394912,433,433,433,433,0
|
|
20230803,185500,952394912,433,433,433,433,0
|
|
20230803,185400,952394912,433,433,433,433,0
|
|
20230803,185300,952394912,433,433,433,433,0
|
|
20230803,185200,952394912,433,433,433,433,0
|
|
20230803,185100,952394912,433,433,433,433,0
|
|
20230803,185000,952394912,433,433,433,433,0
|
|
20230803,184900,952394912,433,433,433,433,0
|
|
20230803,184800,952394912,433,433,433,433,0
|
|
20230803,184700,952394912,433,433,433,433,0
|
|
20230803,184600,952394912,433,433,433,433,0
|
|
20230803,184500,952394912,433,433,433,433,0
|
|
20230803,184400,952394912,433,433,433,433,0
|
|
20230803,184300,952394912,433,433,433,433,95516
|
|
20230803,184200,952394912,433,433,433,433,0
|
|
20230803,184100,952394912,433,433,433,433,0
|
|
20230803,184000,952394912,433,433,433,433,0
|
|
20230803,183900,952394912,433,433,433,433,0
|
|
20230803,183800,952394912,433,433,433,433,0
|
|
20230803,183700,952394912,433,433,433,433,0
|
|
20230803,183600,952394912,433,433,433,433,0
|
|
20230803,183500,952394912,433,433,433,433,0
|
|
20230803,183400,952394912,433,433,433,433,0
|
|
20230803,183300,952394912,433,433,433,433,0
|
|
20230803,183200,952394912,433,433,433,433,0
|
|
20230803,183100,952394912,433,433,433,433,0
|
|
20230803,183000,952394912,433,433,433,433,0
|
|
20230803,182900,952394912,433,433,433,433,0
|
|
20230803,182800,952394912,433,433,433,433,0
|
|
20230803,182700,952394912,433,433,433,433,0
|
|
20230803,182600,952394912,433,433,433,433,0
|
|
20230803,182500,952394912,433,433,433,433,0
|
|
20230803,182400,952394912,433,433,433,433,0
|
|
20230803,182300,952394912,433,433,433,433,0
|
|
20230803,182200,952394912,433,433,433,433,0
|
|
20230803,182100,952394912,433,433,433,433,0
|
|
20230803,182000,952394912,433,433,433,433,0
|
|
20230803,181900,952394912,433,433,433,433,0
|
|
20230803,181800,952394912,433,433,433,433,0
|
|
20230803,181700,952394912,433,433,433,433,0
|
|
20230803,181600,952394912,433,433,433,433,0
|
|
20230803,181500,952394912,433,433,433,433,0
|
|
20230803,181400,952394912,433,433,433,433,0
|
|
20230803,181300,952394912,433,433,433,433,95516
|
|
20230803,181200,952394912,433,433,433,433,0
|
|
20230803,181100,952394912,433,433,433,433,0
|
|
20230803,181000,952394912,433,433,433,433,0
|
|
20230803,180900,952394912,433,433,433,433,0
|
|
20230803,180800,952394912,433,433,433,433,0
|
|
20230803,180700,952394912,433,433,433,433,0
|
|
20230803,180600,952394912,433,433,433,433,0
|
|
20230803,180500,952394912,433,433,433,433,0
|
|
20230803,180400,952394912,433,433,433,433,0
|
|
20230803,180300,952394912,433,433,433,433,0
|
|
20230803,180200,952394912,433,433,433,433,0
|
|
20230803,180100,952394912,433,433,433,433,0
|
|
20230803,180000,952394912,433,433,433,433,0
|
|
20230803,175900,952394912,433,433,433,433,0
|
|
20230803,175800,952394912,433,433,433,433,0
|
|
20230803,175700,952394912,433,433,433,433,0
|
|
20230803,175600,952394912,433,433,433,433,0
|
|
20230803,175500,952394912,433,433,433,433,0
|
|
20230803,175400,952394912,433,433,433,433,0
|
|
20230803,175300,952394912,433,433,433,433,0
|
|
20230803,175200,952394912,433,433,433,433,0
|
|
20230803,175100,952394912,433,433,433,433,0
|
|
20230803,175000,952394912,433,433,433,433,0
|
|
20230803,174900,952394912,433,433,433,433,0
|
|
20230803,174800,952394912,433,433,433,433,0
|
|
20230803,174700,952394912,433,433,433,433,0
|
|
20230803,174600,952394912,433,433,433,433,0
|
|
20230803,174500,952394912,433,433,433,433,0
|
|
20230803,174400,952394912,433,433,433,433,0
|
|
20230803,174300,952394912,433,433,433,433,95516
|
|
20230803,174200,952394912,433,433,433,433,0
|
|
20230803,174100,952394912,433,433,433,433,0
|
|
20230803,174000,952394912,433,433,433,433,0
|
|
20230803,173900,952394912,433,433,433,433,0
|
|
20230803,173800,952394912,433,433,433,433,0
|
|
20230803,173700,952394912,433,433,433,433,0
|
|
20230803,173600,952394912,433,433,433,433,0
|
|
20230803,173500,952394912,433,433,433,433,0
|
|
20230803,173400,952394912,433,433,433,433,0
|
|
20230803,173300,952394912,433,433,433,433,0
|
|
20230803,173200,952394912,433,433,433,433,0
|
|
20230803,173100,952394912,433,433,433,433,0
|
|
20230803,173000,952394912,433,433,433,433,0
|
|
20230803,172900,952394912,433,433,433,433,0
|
|
20230803,172800,952394912,433,433,433,433,0
|
|
20230803,172700,952394912,433,433,433,433,0
|
|
20230803,172600,952394912,433,433,433,433,0
|
|
20230803,172500,952394912,433,433,433,433,0
|
|
20230803,172400,952394912,433,433,433,433,0
|
|
20230803,172300,952394912,433,433,433,433,0
|
|
20230803,172200,952394912,433,433,433,433,0
|
|
20230803,172100,952394912,433,433,433,433,0
|
|
20230803,172000,952394912,433,433,433,433,0
|
|
20230803,171900,952394912,433,433,433,433,0
|
|
20230803,171800,952394912,433,433,433,433,0
|
|
20230803,171700,952394912,433,433,433,433,0
|
|
20230803,171600,952394912,433,433,433,433,0
|
|
20230803,171500,952394912,433,433,433,433,0
|
|
20230803,171400,952394912,433,433,433,433,0
|
|
20230803,171300,952394912,433,433,433,433,95516
|
|
20230803,171200,952394912,433,433,433,433,0
|
|
20230803,171100,952394912,433,433,433,433,0
|
|
20230803,171000,952394912,433,433,433,433,0
|
|
20230803,170900,952394912,433,433,433,433,0
|
|
20230803,170800,952394912,433,433,433,433,0
|
|
20230803,170700,952394912,433,433,433,433,0
|
|
20230803,170600,952394912,433,433,433,433,0
|
|
20230803,170500,952394912,433,433,433,433,0
|
|
20230803,170400,952394912,433,433,433,433,0
|
|
20230803,170300,952394912,433,433,433,433,0
|
|
20230803,170200,952394912,433,433,433,433,0
|
|
20230803,170100,952394912,433,433,433,433,0
|
|
20230803,170000,952394912,433,433,433,433,0
|
|
20230803,165900,952394912,433,433,433,433,0
|
|
20230803,165800,952394912,433,433,433,433,0
|
|
20230803,165700,952394912,433,433,433,433,0
|
|
20230803,165600,952394912,433,433,433,433,0
|
|
20230803,165500,952394912,433,433,433,433,0
|
|
20230803,165400,952394912,433,433,433,433,0
|
|
20230803,165300,952394912,433,433,433,433,0
|
|
20230803,165200,952394912,433,433,433,433,0
|
|
20230803,165100,952394912,433,433,433,433,0
|
|
20230803,165000,952394912,433,433,433,433,0
|
|
20230803,164900,952394912,433,433,433,433,0
|
|
20230803,164800,952394912,433,433,433,433,0
|
|
20230803,164700,952394912,433,433,433,433,0
|
|
20230803,164600,952394912,433,433,433,433,0
|
|
20230803,164500,952394912,433,433,433,433,0
|
|
20230803,164400,952394912,433,433,433,433,0
|
|
20230803,164300,952394912,433,433,433,433,95516
|
|
20230803,164200,952394912,433,433,433,433,0
|
|
20230803,164100,952394912,433,433,433,433,0
|
|
20230803,164000,952394912,433,433,433,433,0
|
|
20230803,163900,952394912,433,433,433,433,0
|
|
20230803,163800,952394912,433,433,433,433,0
|
|
20230803,163700,952394912,433,433,433,433,0
|
|
20230803,163600,952394912,433,433,433,433,0
|
|
20230803,163500,952394912,433,433,433,433,0
|
|
20230803,163400,952394912,433,433,433,433,0
|
|
20230803,163300,952394912,433,433,433,433,0
|
|
20230803,163200,952394912,433,433,433,433,0
|
|
20230803,163100,952394912,433,433,433,433,0
|
|
20230803,163000,952394912,433,433,433,433,0
|
|
20230803,162900,952394912,433,433,433,433,0
|
|
20230803,162800,952394912,433,433,433,433,0
|
|
20230803,162700,952394912,433,433,433,433,0
|
|
20230803,162600,952394912,433,433,433,433,0
|
|
20230803,162500,952394912,433,433,433,433,0
|
|
20230803,162400,952394912,433,433,433,433,0
|
|
20230803,162300,952394912,433,433,433,433,0
|
|
20230803,162200,952394912,433,433,433,433,0
|
|
20230803,162100,952394912,433,433,433,433,0
|
|
20230803,162000,952394912,433,433,433,433,0
|
|
20230803,161900,952394912,433,433,433,433,0
|
|
20230803,161800,952394912,433,433,433,433,0
|
|
20230803,161700,952394912,433,433,433,433,0
|
|
20230803,161600,952394912,433,433,433,433,0
|
|
20230803,161500,952394912,433,433,433,433,0
|
|
20230803,161400,952394912,433,433,433,433,0
|
|
20230803,161300,952394912,433,433,433,433,95516
|
|
20230803,161200,952394912,433,433,433,433,0
|
|
20230803,161100,952394912,433,433,433,433,0
|
|
20230803,161000,952394912,433,433,433,433,0
|
|
20230803,160900,952394912,433,433,433,433,0
|
|
20230803,160800,952394912,433,433,433,433,0
|
|
20230803,160700,952394912,433,433,433,433,0
|
|
20230803,160600,952394912,433,433,433,433,0
|
|
20230803,160500,952394912,433,433,433,433,0
|
|
20230803,160400,952394912,433,433,433,433,0
|
|
20230803,160300,952394912,433,433,433,433,0
|
|
20230803,160200,952394912,433,433,433,433,0
|
|
20230803,160100,952394912,433,433,433,433,0
|
|
20230803,160000,952394912,433,433,433,433,0
|
|
20230803,155900,952394912,433,433,433,433,0
|
|
20230803,155800,952394912,433,433,433,433,0
|
|
20230803,155700,952394912,433,433,433,433,0
|
|
20230803,155600,952394912,433,433,433,433,0
|
|
20230803,155500,952394912,433,433,433,433,0
|
|
20230803,155400,952394912,433,433,433,433,0
|
|
20230803,155300,952394912,433,433,433,433,0
|
|
20230803,155200,952394912,433,433,433,433,0
|
|
20230803,155100,952394912,433,433,433,433,0
|
|
20230803,155000,952394912,433,433,433,433,0
|
|
20230803,154900,952394912,433,433,433,433,0
|
|
20230803,154800,952394912,433,433,433,433,0
|
|
20230803,154700,952394912,433,433,433,433,0
|
|
20230803,154600,952394912,433,433,433,433,0
|
|
20230803,154500,952394912,433,433,433,433,0
|
|
20230803,154400,952394912,433,433,433,433,0
|
|
20230803,154300,952394912,433,433,433,433,95516
|
|
20230803,154200,952394912,433,433,433,433,0
|
|
20230803,154100,952394912,433,433,433,433,0
|
|
20230803,154000,952394912,433,433,433,433,0
|
|
20230803,153900,952394912,433,433,433,433,0
|
|
20230803,153800,952394912,433,433,433,433,0
|
|
20230803,153700,952394912,433,433,433,433,0
|
|
20230803,153600,952394912,433,433,433,433,0
|
|
20230803,153500,952394912,433,433,433,433,0
|
|
20230803,153400,952394912,433,433,433,433,0
|
|
20230803,153300,952394912,433,433,433,433,0
|
|
20230803,153200,952394912,433,433,433,433,0
|
|
20230803,153100,952394912,433,433,433,433,0
|
|
20230803,153000,952394912,433,433,433,433,95516
|
|
20230803,152900,911036484,432,432,432,432,0
|
|
20230803,152800,911036484,432,432,432,432,0
|
|
20230803,152700,911036484,432,432,432,432,0
|
|
20230803,152600,911036484,432,432,432,432,0
|
|
20230803,152500,911036484,432,432,432,432,0
|
|
20230803,152400,911036484,432,432,432,432,0
|
|
20230803,152300,911036484,432,432,432,432,0
|
|
20230803,152200,911036484,432,432,432,432,0
|
|
20230803,152100,911036484,432,432,432,432,0
|
|
20230803,152000,911036484,432,432,432,432,0
|
|
20230803,151900,911036484,432,431,437,430,98621
|
|
20230803,151800,868411152,430,427,431,427,77118
|
|
20230803,151700,835279988,425,425,428,424,58714
|
|
20230803,151600,810302255,425,423,428,423,20179
|
|
20230803,151500,801744660,428,424,428,423,25522
|
|
20230803,151400,790924297,426,429,430,425,27381
|
|
20230803,151300,779222062,430,422,430,422,40600
|
|
20230803,151200,761939698,422,425,426,422,13652
|
|
20230803,151100,756144648,425,428,428,425,22845
|
|
20230803,151000,746420819,428,429,430,426,13167
|
|
20230803,150900,740765068,428,428,430,428,18757
|
|
20230803,150800,732727594,428,428,429,426,16070
|
|
20230803,150700,725864736,429,428,429,428,8908
|
|
20230803,150600,722047946,429,428,430,428,30624
|
|
20230803,150500,708919916,428,425,428,425,20797
|
|
20230803,150400,700048701,426,425,427,423,67033
|
|
20230803,150300,671554363,427,425,428,425,49502
|
|
20230803,150200,650450837,425,419,425,416,45972
|
|
20230803,150100,631101993,420,423,423,420,21693
|
|
20230803,150000,621932904,424,423,424,421,34227
|
|
20230803,145900,607444278,423,422,423,421,39317
|
|
20230803,145800,590841454,422,421,422,421,8276
|
|
20230803,145700,587357251,422,422,422,421,9287
|
|
20230803,145600,583441457,424,421,424,421,24518
|
|
20230803,145500,573083289,421,422,424,420,50668
|
|
20230803,145400,551677560,424,420,424,419,81956
|
|
20230803,145300,517097731,420,420,421,419,22202
|
|
20230803,145200,507780162,421,419,421,419,24551
|
|
20230803,145100,497469126,420,417,420,417,11301
|
|
20230803,145000,492738668,416,416,416,416,1220
|
|
20230803,144900,492231148,415,417,417,415,3000
|
|
20230803,144800,490983438,418,416,418,416,11143
|
|
20230803,144700,486347117,417,418,418,417,3104
|
|
20230803,144600,485051749,419,417,420,416,55288
|
|
20230803,144500,461953415,416,410,417,410,150374
|
|
20230803,144400,399705071,410,409,410,409,2
|
|
20230803,144300,399704252,409,409,409,409,150
|
|
20230803,144200,399642902,410,410,410,410,5110
|
|
20230803,144100,397547802,410,410,410,410,20
|
|
20230803,144000,397539602,410,410,410,410,0
|
|
20230803,143900,397539602,410,410,410,410,16
|
|
20230803,143800,397533042,410,410,411,410,1785
|
|
20230803,143700,396800988,409,409,409,409,1000
|
|
20230803,143600,396391988,409,409,409,409,4800
|
|
20230803,143500,394428788,408,408,408,408,0
|
|
20230803,143400,394428788,408,411,411,408,4607
|
|
20230803,143300,392543595,412,411,412,411,1909
|
|
20230803,143200,391757106,411,411,411,410,6381
|
|
20230803,143100,389134836,413,410,413,410,14268
|
|
20230803,143000,383257067,410,408,411,408,11335
|
|
20230803,142900,378611478,407,407,407,407,29954
|
|
20230803,142800,366420200,406,406,406,406,245
|
|
20230803,142700,366320730,406,406,406,406,3755
|
|
20230803,142600,364796200,407,407,407,407,200
|
|
20230803,142500,364714800,406,406,406,406,1000
|
|
20230803,142400,364308800,406,407,407,406,346
|
|
20230803,142300,364168078,406,406,406,406,19
|
|
20230803,142200,364160364,406,406,406,406,219
|
|
20230803,142100,364071450,406,406,406,406,308
|
|
20230803,142000,363946402,406,406,406,406,5
|
|
20230803,141900,363944372,406,406,406,406,125
|
|
20230803,141800,363893622,406,406,406,406,10
|
|
20230803,141700,363889562,406,407,407,406,280
|
|
20230803,141600,363775880,407,407,407,407,0
|
|
20230803,141500,363775880,407,406,407,405,2150
|
|
20230803,141400,362902981,406,406,406,406,998
|
|
20230803,141300,362497793,407,407,408,407,979
|
|
20230803,141200,362098997,407,407,407,407,7
|
|
20230803,141100,362096148,408,408,408,408,1
|
|
20230803,141000,362095740,407,406,407,406,202
|
|
20230803,140900,362013591,405,406,406,405,282
|
|
20230803,140800,361899181,406,406,406,406,0
|
|
20230803,140700,361899181,406,406,406,406,1408
|
|
20230803,140600,361327533,407,406,407,406,536
|
|
20230803,140500,361109912,406,407,407,406,1040
|
|
20230803,140400,360686672,408,408,408,408,102
|
|
20230803,140300,360645056,407,407,407,407,26
|
|
20230803,140200,360634474,407,407,408,407,518
|
|
20230803,140100,360423155,408,407,408,407,202
|
|
20230803,140000,360340876,407,407,407,407,0
|
|
20230803,135900,360340876,407,407,407,407,0
|
|
20230803,135800,360340876,407,407,407,407,3
|
|
20230803,135700,360339655,407,407,407,407,1
|
|
20230803,135600,360339248,406,406,406,406,0
|
|
20230803,135500,360339248,406,406,406,406,466
|
|
20230803,135400,360150052,405,405,405,405,2752
|
|
20230803,135300,359035492,405,405,405,405,2447
|
|
20230803,135200,358044457,406,406,406,406,1
|
|
20230803,135100,358044051,407,407,407,407,0
|
|
20230803,135000,358044051,407,407,407,407,5
|
|
20230803,134900,358042016,406,409,409,406,679
|
|
20230803,134800,357766339,409,408,409,408,1100
|
|
20230803,134700,357317439,408,408,408,408,100
|
|
20230803,134600,357276639,408,408,408,408,0
|
|
20230803,134500,357276639,408,408,408,408,1000
|
|
20230803,134400,356868639,408,410,410,408,5215
|
|
20230803,134300,354730919,410,407,410,407,8630
|
|
20230803,134200,351214055,407,406,407,406,1125
|
|
20230803,134100,350757180,406,406,406,406,1609
|
|
20230803,134000,350103926,405,405,405,405,269
|
|
20230803,133900,349994981,405,405,405,405,1
|
|
20230803,133800,349994576,405,405,405,405,0
|
|
20230803,133700,349994576,405,405,405,405,0
|
|
20230803,133600,349994576,405,405,405,405,6905
|
|
20230803,133500,347198051,404,403,404,403,5100
|
|
20230803,133400,345138651,403,403,403,403,0
|
|
20230803,133300,345138651,403,403,403,403,629
|
|
20230803,133200,344885164,404,404,405,404,573
|
|
20230803,133100,344653671,404,404,404,404,1480
|
|
20230803,133000,344055751,405,406,406,405,196
|
|
20230803,132900,343976337,406,406,406,406,0
|
|
20230803,132800,343976337,406,406,406,406,301
|
|
20230803,132700,343854131,406,406,406,405,4222
|
|
20230803,132600,342140706,404,405,405,404,1000
|
|
20230803,132500,341736383,402,411,411,402,28208
|
|
20230803,132400,330308917,411,403,411,403,60090
|
|
20230803,132300,305805117,403,401,403,401,60603
|
|
20230803,132200,281462286,401,401,401,401,5
|
|
20230803,132100,281460281,401,401,401,401,0
|
|
20230803,132000,281460281,401,400,401,400,2506
|
|
20230803,131900,280457875,400,400,400,400,0
|
|
20230803,131800,280457875,400,400,400,400,9244
|
|
20230803,131700,276760275,400,400,400,400,0
|
|
20230803,131600,276760275,400,400,400,400,3
|
|
20230803,131500,276759075,400,400,400,400,0
|
|
20230803,131400,276759075,400,400,400,400,0
|
|
20230803,131300,276759075,400,399,400,399,501
|
|
20230803,131200,276559175,399,400,400,399,1139
|
|
20230803,131100,276103648,400,400,400,400,0
|
|
20230803,131000,276103648,400,400,400,400,1
|
|
20230803,130900,276103248,399,399,399,399,0
|
|
20230803,130800,276103248,399,399,399,399,0
|
|
20230803,130700,276103248,399,399,399,399,0
|
|
20230803,130600,276103248,399,399,399,399,482
|
|
20230803,130500,275910930,399,399,399,399,1119
|
|
20230803,130400,275464449,399,399,399,399,15
|
|
20230803,130300,275458464,398,398,398,398,0
|
|
20230803,130200,275458464,398,398,398,398,0
|
|
20230803,130100,275458464,398,398,398,398,0
|
|
20230803,130000,275458464,398,398,398,398,0
|
|
20230803,125900,275458464,398,398,398,398,0
|
|
20230803,125800,275458464,398,398,398,398,1000
|
|
20230803,125700,275060464,398,398,398,398,0
|
|
20230803,125600,275060464,398,399,399,398,301
|
|
20230803,125500,274940665,398,398,398,398,0
|
|
20230803,125400,274940665,398,398,398,398,0
|
|
20230803,125300,274940665,398,398,398,398,0
|
|
20230803,125200,274940665,398,398,398,398,0
|
|
20230803,125100,274940665,398,398,398,398,216
|
|
20230803,125000,274854697,397,397,397,397,0
|
|
20230803,124900,274854697,397,397,397,397,0
|
|
20230803,124800,274854697,397,397,397,397,0
|
|
20230803,124700,274854697,397,397,397,397,0
|
|
20230803,124600,274854697,397,398,398,397,1029
|
|
20230803,124500,274446174,398,398,398,398,0
|
|
20230803,124400,274446174,398,398,398,398,1
|
|
20230803,124300,274445776,398,398,398,398,0
|
|
20230803,124200,274445776,398,398,398,398,0
|
|
20230803,124100,274445776,398,398,398,398,2650
|
|
20230803,124000,273391076,399,399,399,399,42
|
|
20230803,123900,273374318,399,399,399,399,9685
|
|
20230803,123800,269510003,399,399,399,399,503
|
|
20230803,123700,269309306,400,400,400,400,0
|
|
20230803,123600,269309306,400,399,400,399,1998
|
|
20230803,123500,268511155,398,398,398,398,49
|
|
20230803,123400,268491653,398,397,398,397,26
|
|
20230803,123300,268481330,397,397,397,397,25
|
|
20230803,123200,268471405,396,396,396,396,0
|
|
20230803,123100,268471405,396,396,396,396,0
|
|
20230803,123000,268471405,396,396,396,396,0
|
|
20230803,122900,268471405,396,396,396,396,0
|
|
20230803,122800,268471405,396,396,396,396,0
|
|
20230803,122700,268471405,396,396,396,396,0
|
|
20230803,122600,268471405,396,398,398,396,3000
|
|
20230803,122500,267281253,398,398,398,398,0
|
|
20230803,122400,267281253,398,398,398,398,0
|
|
20230803,122300,267281253,398,398,398,398,0
|
|
20230803,122200,267281253,398,398,398,398,0
|
|
20230803,122100,267281253,398,398,398,398,1003
|
|
20230803,122000,266882059,398,398,398,398,0
|
|
20230803,121900,266882059,398,397,398,397,1003
|
|
20230803,121800,266483865,397,397,397,397,0
|
|
20230803,121700,266483865,397,397,397,397,0
|
|
20230803,121600,266483865,397,398,398,397,101
|
|
20230803,121500,266443767,397,397,397,397,1
|
|
20230803,121400,266443370,397,398,398,397,2915
|
|
20230803,121300,265284033,397,396,397,395,1633
|
|
20230803,121200,264637298,396,396,396,396,1
|
|
20230803,121100,264636902,396,396,396,396,1
|
|
20230803,121000,264636506,394,394,394,394,0
|
|
20230803,120900,264636506,394,394,394,394,100
|
|
20230803,120800,264597106,396,396,396,396,0
|
|
20230803,120700,264597106,396,396,396,396,0
|
|
20230803,120600,264597106,396,396,396,396,0
|
|
20230803,120500,264597106,396,396,396,396,113
|
|
20230803,120400,264552358,394,394,394,394,10
|
|
20230803,120300,264548418,393,393,393,393,0
|
|
20230803,120200,264548418,393,393,393,393,802
|
|
20230803,120100,264233232,396,396,396,396,62
|
|
20230803,120000,264208680,396,396,396,396,7
|
|
20230803,115900,264205908,394,394,394,394,323
|
|
20230803,115800,264078646,394,394,394,394,0
|
|
20230803,115700,264078646,394,394,394,394,10
|
|
20230803,115600,264074706,394,394,394,394,170
|
|
20230803,115500,264007726,394,394,394,394,17
|
|
20230803,115400,264001028,394,394,394,394,500
|
|
20230803,115300,263804028,394,392,394,392,5246
|
|
20230803,115200,261737106,392,395,395,392,9254
|
|
20230803,115100,258096681,395,395,395,395,1000
|
|
20230803,115000,257701681,395,395,395,395,49
|
|
20230803,114900,257682326,394,394,394,394,0
|
|
20230803,114800,257682326,394,394,394,394,2550
|
|
20230803,114700,256677626,394,395,395,394,100
|
|
20230803,114600,256638203,394,394,394,394,0
|
|
20230803,114500,256638203,394,396,396,394,1461
|
|
20230803,114400,256059661,393,396,396,393,95262
|
|
20230803,114300,218482141,397,398,398,397,274
|
|
20230803,114200,218373139,398,398,398,398,0
|
|
20230803,114100,218373139,398,398,398,398,511
|
|
20230803,114000,218169761,398,398,398,398,500
|
|
20230803,113900,217970761,398,397,398,397,1000
|
|
20230803,113800,217572780,396,396,396,396,10
|
|
20230803,113700,217568820,395,395,395,395,0
|
|
20230803,113600,217568820,395,396,396,395,1340
|
|
20230803,113500,217039280,396,397,397,396,2000
|
|
20230803,113400,216247159,397,397,397,397,0
|
|
20230803,113300,216247159,397,398,398,397,1617
|
|
20230803,113200,215605205,397,397,397,397,0
|
|
20230803,113100,215605205,397,398,398,397,4000
|
|
20230803,113000,214017179,399,399,399,399,1000
|
|
20230803,112900,213618179,399,399,399,399,100
|
|
20230803,112800,213578279,399,399,399,399,105
|
|
20230803,112700,213536384,398,398,398,398,0
|
|
20230803,112600,213536384,398,398,398,398,0
|
|
20230803,112500,213536384,398,400,400,398,2001
|
|
20230803,112400,212739984,398,398,398,398,0
|
|
20230803,112300,212739984,398,398,398,398,0
|
|
20230803,112200,212739984,398,399,400,398,4000
|
|
20230803,112100,211142003,400,400,400,400,1611
|
|
20230803,112000,210497603,397,397,397,397,0
|
|
20230803,111900,210497603,397,397,397,397,7
|
|
20230803,111800,210494824,396,396,396,396,0
|
|
20230803,111700,210494824,396,398,398,396,16000
|
|
20230803,111600,204158656,396,397,397,396,2021
|
|
20230803,111500,203358237,397,398,398,397,2800
|
|
20230803,111400,202245320,399,399,399,399,292
|
|
20230803,111300,202128812,399,400,400,399,191
|
|
20230803,111200,202052593,400,400,400,400,162
|
|
20230803,111100,201987793,399,399,399,399,0
|
|
20230803,111000,201987793,399,400,400,399,227
|
|
20230803,110900,201897195,400,400,400,400,152
|
|
20230803,110800,201836395,401,401,401,401,0
|
|
20230803,110700,201836395,401,401,401,401,4
|
|
20230803,110600,201834791,401,401,401,401,6
|
|
20230803,110500,201832385,399,399,399,399,2000
|
|
20230803,110400,201034385,397,397,397,397,0
|
|
20230803,110300,201034385,397,397,397,397,0
|
|
20230803,110200,201034385,397,397,397,397,0
|
|
20230803,110100,201034385,397,398,398,397,4000
|
|
20230803,110000,199445202,398,401,401,398,1193
|
|
20230803,105900,198970376,401,401,401,401,1
|
|
20230803,105800,198969975,402,402,402,402,0
|
|
20230803,105700,198969975,402,399,402,398,28622
|
|
20230803,105600,187555805,400,401,401,400,10733
|
|
20230803,105500,183262424,401,401,401,401,0
|
|
20230803,105400,183262424,401,401,401,401,102
|
|
20230803,105300,183221522,401,401,401,401,705
|
|
20230803,105200,182938817,400,400,400,400,0
|
|
20230803,105100,182938817,400,400,400,400,0
|
|
20230803,105000,182938817,400,401,401,400,228
|
|
20230803,104900,182847390,401,401,401,401,0
|
|
20230803,104800,182847390,401,401,401,401,0
|
|
20230803,104700,182847390,401,401,401,401,120
|
|
20230803,104600,182799270,401,401,401,401,0
|
|
20230803,104500,182799270,401,401,402,401,8103
|
|
20230803,104400,179546702,401,401,401,401,0
|
|
20230803,104300,179546702,401,402,402,401,563
|
|
20230803,104200,179320937,402,402,402,402,0
|
|
20230803,104100,179320937,402,403,403,402,5402
|
|
20230803,104000,177148014,402,402,402,402,0
|
|
20230803,103900,177148014,402,402,402,402,520
|
|
20230803,103800,176938974,402,402,402,402,40
|
|
20230803,103700,176922894,400,400,400,400,228
|
|
20230803,103600,176831694,400,400,400,400,500
|
|
20230803,103500,176631694,401,401,401,401,0
|
|
20230803,103400,176631694,401,401,401,401,19
|
|
20230803,103300,176624075,401,402,402,401,3780
|
|
20230803,103200,175105295,401,401,401,401,1470
|
|
20230803,103100,174515825,401,402,402,401,4698
|
|
20230803,103000,172627230,400,400,400,400,150
|
|
20230803,102900,172567230,400,400,400,400,350
|
|
20230803,102800,172427230,399,399,399,399,197
|
|
20230803,102700,172348627,400,400,400,400,2722
|
|
20230803,102600,171259827,401,403,403,401,5501
|
|
20230803,102500,169049090,404,404,404,404,27
|
|
20230803,102400,169038182,404,404,404,404,0
|
|
20230803,102300,169038182,404,405,405,404,3865
|
|
20230803,102200,167473047,405,404,405,404,9660
|
|
20230803,102100,163568949,404,404,404,404,2800
|
|
20230803,102000,162437749,402,402,403,402,45172
|
|
20230803,101900,144273435,401,400,401,400,55795
|
|
20230803,101800,121919640,399,399,399,399,112
|
|
20230803,101700,121874952,399,399,399,399,1000
|
|
20230803,101600,121475952,399,399,399,399,1001
|
|
20230803,101500,121076553,399,399,399,399,125
|
|
20230803,101400,121026678,399,399,399,399,9
|
|
20230803,101300,121023087,397,397,397,397,0
|
|
20230803,101200,121023087,397,397,397,397,0
|
|
20230803,101100,121023087,397,398,398,397,5457
|
|
20230803,101000,118856358,398,398,398,398,2343
|
|
20230803,100900,117923844,399,399,399,399,75
|
|
20230803,100800,117893919,400,400,400,400,4922
|
|
20230803,100700,115925119,400,400,400,400,0
|
|
20230803,100600,115925119,400,400,400,400,0
|
|
20230803,100500,115925119,400,400,400,400,1047
|
|
20230803,100400,115506319,400,400,400,400,0
|
|
20230803,100300,115506319,400,400,400,400,50
|
|
20230803,100200,115486319,400,400,400,400,1
|
|
20230803,100100,115485919,400,398,400,398,20842
|
|
20230803,100000,107149649,398,398,398,398,0
|
|
20230803,095900,107149649,398,398,398,398,0
|
|
20230803,095800,107149649,398,398,398,398,200
|
|
20230803,095700,107070049,398,398,398,398,4150
|
|
20230803,095600,105418349,398,398,398,398,1128
|
|
20230803,095500,104969405,397,398,398,397,6158
|
|
20230803,095400,102524593,398,398,398,398,2265
|
|
20230803,095300,101623123,399,399,399,399,20
|
|
20230803,095200,101615143,398,398,398,398,5406
|
|
20230803,095100,99463555,399,401,401,399,916
|
|
20230803,095000,99098069,400,400,400,400,838
|
|
20230803,094900,98762869,401,401,401,401,0
|
|
20230803,094800,98762869,401,400,401,400,538
|
|
20230803,094700,98547668,400,400,400,400,0
|
|
20230803,094600,98547668,400,400,400,400,35
|
|
20230803,094500,98533668,400,400,400,400,9024
|
|
20230803,094400,94924068,400,400,400,400,18165
|
|
20230803,094300,87658068,400,400,400,400,0
|
|
20230803,094200,87658068,400,399,400,399,401
|
|
20230803,094100,87498068,399,399,399,399,127
|
|
20230803,094000,87447395,398,399,399,398,7513
|
|
20230803,093900,84457122,398,398,398,398,2696
|
|
20230803,093800,83384114,398,400,400,398,663
|
|
20230803,093700,83119883,400,401,401,400,964
|
|
20230803,093600,82734083,401,401,401,401,200
|
|
20230803,093500,82653883,401,401,401,401,203
|
|
20230803,093400,82572480,401,401,401,401,10
|
|
20230803,093300,82568470,401,401,401,401,6
|
|
20230803,093200,82566064,401,401,401,401,0
|
|
20230803,093100,82566064,401,401,401,401,14
|
|
20230803,093000,82560450,401,401,401,401,26
|
|
20230803,092900,82550024,401,401,401,399,563
|
|
20230803,092800,82325301,401,399,401,399,62
|
|
20230803,092700,82300459,400,398,400,398,9070
|
|
20230803,092600,78676352,398,399,399,398,104
|
|
20230803,092500,78634958,399,399,399,399,35
|
|
20230803,092400,78620993,399,399,399,399,1161
|
|
20230803,092300,78157754,399,399,399,399,1099
|
|
20230803,092200,77719253,399,398,399,398,453
|
|
20230803,092100,77538768,398,398,398,398,476
|
|
20230803,092000,77349320,397,394,397,394,10254
|
|
20230803,091900,73289717,391,391,391,391,217
|
|
20230803,091800,73204870,391,393,393,390,4290
|
|
20230803,091700,71523190,393,393,393,393,328
|
|
20230803,091600,71394286,390,392,394,390,14182
|
|
20230803,091500,65854116,394,394,394,394,37
|
|
20230803,091400,65839538,394,392,394,392,9342
|
|
20230803,091300,62170969,392,391,392,390,16853
|
|
20230803,091200,55589297,392,392,392,392,100
|
|
20230803,091100,55550097,392,393,394,392,9370
|
|
20230803,091000,51863597,390,395,395,390,55390
|
|
20230803,090900,30179282,397,397,397,397,0
|
|
20230803,090800,30179282,397,397,397,397,1903
|
|
20230803,090700,29423791,397,397,397,397,110
|
|
20230803,090600,29380121,397,397,397,394,6501
|
|
20230803,090500,26817024,396,392,396,392,20335
|
|
20230803,090400,18793827,393,393,394,392,8435
|
|
20230803,090300,15484551,393,397,397,393,20055
|
|
20230803,090200,7578198,398,398,398,398,1551
|
|
20230803,090100,6960900,398,398,398,398,6966
|
|
20230803,090000,4188432,399,408,408,399,10391
|