619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191600,460913827,398,398,398,398,5813
|
|
20230807,191500,460913827,398,398,398,398,0
|
|
20230807,191400,460913827,398,398,398,398,0
|
|
20230807,191300,460913827,398,398,398,398,0
|
|
20230807,191200,460913827,398,398,398,398,0
|
|
20230807,191100,460913827,398,398,398,398,0
|
|
20230807,191000,460913827,398,398,398,398,0
|
|
20230807,190900,460913827,398,398,398,398,0
|
|
20230807,190800,460913827,398,398,398,398,0
|
|
20230807,190700,460913827,398,398,398,398,0
|
|
20230807,190600,460913827,398,398,398,398,0
|
|
20230807,190500,460913827,398,398,398,398,0
|
|
20230807,190400,460913827,398,398,398,398,0
|
|
20230807,190300,460913827,398,398,398,398,0
|
|
20230807,190200,460913827,398,398,398,398,0
|
|
20230807,190100,460913827,398,398,398,398,0
|
|
20230807,190000,460913827,398,398,398,398,0
|
|
20230807,185900,460913827,398,398,398,398,0
|
|
20230807,185800,460913827,398,398,398,398,0
|
|
20230807,185700,460913827,398,398,398,398,0
|
|
20230807,185600,460913827,398,398,398,398,0
|
|
20230807,185500,460913827,398,398,398,398,0
|
|
20230807,185400,460913827,398,398,398,398,0
|
|
20230807,185300,460913827,398,398,398,398,0
|
|
20230807,185200,460913827,398,398,398,398,0
|
|
20230807,185100,460913827,398,398,398,398,0
|
|
20230807,185000,460913827,398,398,398,398,0
|
|
20230807,184900,460913827,398,398,398,398,0
|
|
20230807,184800,460913827,398,398,398,398,0
|
|
20230807,184700,460913827,398,398,398,398,0
|
|
20230807,184600,460913827,398,398,398,398,5813
|
|
20230807,184500,460913827,398,398,398,398,0
|
|
20230807,184400,460913827,398,398,398,398,0
|
|
20230807,184300,460913827,398,398,398,398,0
|
|
20230807,184200,460913827,398,398,398,398,0
|
|
20230807,184100,460913827,398,398,398,398,0
|
|
20230807,184000,460913827,398,398,398,398,0
|
|
20230807,183900,460913827,398,398,398,398,0
|
|
20230807,183800,460913827,398,398,398,398,0
|
|
20230807,183700,460913827,398,398,398,398,0
|
|
20230807,183600,460913827,398,398,398,398,0
|
|
20230807,183500,460913827,398,398,398,398,0
|
|
20230807,183400,460913827,398,398,398,398,0
|
|
20230807,183300,460913827,398,398,398,398,0
|
|
20230807,183200,460913827,398,398,398,398,0
|
|
20230807,183100,460913827,398,398,398,398,0
|
|
20230807,183000,460913827,398,398,398,398,0
|
|
20230807,182900,460913827,398,398,398,398,0
|
|
20230807,182800,460913827,398,398,398,398,0
|
|
20230807,182700,460913827,398,398,398,398,0
|
|
20230807,182600,460913827,398,398,398,398,0
|
|
20230807,182500,460913827,398,398,398,398,0
|
|
20230807,182400,460913827,398,398,398,398,0
|
|
20230807,182300,460913827,398,398,398,398,0
|
|
20230807,182200,460913827,398,398,398,398,0
|
|
20230807,182100,460913827,398,398,398,398,0
|
|
20230807,182000,460913827,398,398,398,398,0
|
|
20230807,181900,460913827,398,398,398,398,0
|
|
20230807,181800,460913827,398,398,398,398,0
|
|
20230807,181700,460913827,398,398,398,398,0
|
|
20230807,181600,460913827,398,398,398,398,5813
|
|
20230807,181500,460913827,398,398,398,398,0
|
|
20230807,181400,460913827,398,398,398,398,0
|
|
20230807,181300,460913827,398,398,398,398,0
|
|
20230807,181200,460913827,398,398,398,398,0
|
|
20230807,181100,460913827,398,398,398,398,0
|
|
20230807,181000,460913827,398,398,398,398,0
|
|
20230807,180900,460913827,398,398,398,398,0
|
|
20230807,180800,460913827,398,398,398,398,0
|
|
20230807,180700,460913827,398,398,398,398,0
|
|
20230807,180600,460913827,398,398,398,398,0
|
|
20230807,180500,460913827,398,398,398,398,0
|
|
20230807,180400,460913827,398,398,398,398,0
|
|
20230807,180300,460913827,398,398,398,398,0
|
|
20230807,180200,460913827,398,398,398,398,0
|
|
20230807,180100,460913827,398,398,398,398,0
|
|
20230807,180000,460913827,398,398,398,398,0
|
|
20230807,175900,460913827,398,398,398,398,0
|
|
20230807,175800,460913827,398,398,398,398,0
|
|
20230807,175700,460913827,398,398,398,398,0
|
|
20230807,175600,460913827,398,398,398,398,0
|
|
20230807,175500,460913827,398,398,398,398,0
|
|
20230807,175400,460913827,398,398,398,398,0
|
|
20230807,175300,460913827,398,398,398,398,0
|
|
20230807,175200,460913827,398,398,398,398,0
|
|
20230807,175100,460913827,398,398,398,398,0
|
|
20230807,175000,460913827,398,398,398,398,0
|
|
20230807,174900,460913827,398,398,398,398,0
|
|
20230807,174800,460913827,398,398,398,398,0
|
|
20230807,174700,460913827,398,398,398,398,0
|
|
20230807,174600,460913827,398,398,398,398,5813
|
|
20230807,174500,460913827,398,398,398,398,0
|
|
20230807,174400,460913827,398,398,398,398,0
|
|
20230807,174300,460913827,398,398,398,398,0
|
|
20230807,174200,460913827,398,398,398,398,0
|
|
20230807,174100,460913827,398,398,398,398,0
|
|
20230807,174000,460913827,398,398,398,398,0
|
|
20230807,173900,460913827,398,398,398,398,0
|
|
20230807,173800,460913827,398,398,398,398,0
|
|
20230807,173700,460913827,398,398,398,398,0
|
|
20230807,173600,460913827,398,398,398,398,0
|
|
20230807,173500,460913827,398,398,398,398,0
|
|
20230807,173400,460913827,398,398,398,398,0
|
|
20230807,173300,460913827,398,398,398,398,0
|
|
20230807,173200,460913827,398,398,398,398,0
|
|
20230807,173100,460913827,398,398,398,398,0
|
|
20230807,173000,460913827,398,398,398,398,0
|
|
20230807,172900,460913827,398,398,398,398,0
|
|
20230807,172800,460913827,398,398,398,398,0
|
|
20230807,172700,460913827,398,398,398,398,0
|
|
20230807,172600,460913827,398,398,398,398,0
|
|
20230807,172500,460913827,398,398,398,398,0
|
|
20230807,172400,460913827,398,398,398,398,0
|
|
20230807,172300,460913827,398,398,398,398,0
|
|
20230807,172200,460913827,398,398,398,398,0
|
|
20230807,172100,460913827,398,398,398,398,0
|
|
20230807,172000,460913827,398,398,398,398,0
|
|
20230807,171900,460913827,398,398,398,398,0
|
|
20230807,171800,460913827,398,398,398,398,0
|
|
20230807,171700,460913827,398,398,398,398,0
|
|
20230807,171600,460913827,398,398,398,398,5813
|
|
20230807,171500,460913827,398,398,398,398,0
|
|
20230807,171400,460913827,398,398,398,398,0
|
|
20230807,171300,460913827,398,398,398,398,0
|
|
20230807,171200,460913827,398,398,398,398,0
|
|
20230807,171100,460913827,398,398,398,398,0
|
|
20230807,171000,460913827,398,398,398,398,0
|
|
20230807,170900,460913827,398,398,398,398,0
|
|
20230807,170800,460913827,398,398,398,398,0
|
|
20230807,170700,460913827,398,398,398,398,0
|
|
20230807,170600,460913827,398,398,398,398,0
|
|
20230807,170500,460913827,398,398,398,398,0
|
|
20230807,170400,460913827,398,398,398,398,0
|
|
20230807,170300,460913827,398,398,398,398,0
|
|
20230807,170200,460913827,398,398,398,398,0
|
|
20230807,170100,460913827,398,398,398,398,0
|
|
20230807,170000,460913827,398,398,398,398,0
|
|
20230807,165900,460913827,398,398,398,398,0
|
|
20230807,165800,460913827,398,398,398,398,0
|
|
20230807,165700,460913827,398,398,398,398,0
|
|
20230807,165600,460913827,398,398,398,398,0
|
|
20230807,165500,460913827,398,398,398,398,0
|
|
20230807,165400,460913827,398,398,398,398,0
|
|
20230807,165300,460913827,398,398,398,398,0
|
|
20230807,165200,460913827,398,398,398,398,0
|
|
20230807,165100,460913827,398,398,398,398,0
|
|
20230807,165000,460913827,398,398,398,398,0
|
|
20230807,164900,460913827,398,398,398,398,0
|
|
20230807,164800,460913827,398,398,398,398,0
|
|
20230807,164700,460913827,398,398,398,398,0
|
|
20230807,164600,460913827,398,398,398,398,5813
|
|
20230807,164500,460913827,398,398,398,398,0
|
|
20230807,164400,460913827,398,398,398,398,0
|
|
20230807,164300,460913827,398,398,398,398,0
|
|
20230807,164200,460913827,398,398,398,398,0
|
|
20230807,164100,460913827,398,398,398,398,0
|
|
20230807,164000,460913827,398,398,398,398,0
|
|
20230807,163900,460913827,398,398,398,398,0
|
|
20230807,163800,460913827,398,398,398,398,0
|
|
20230807,163700,460913827,398,398,398,398,0
|
|
20230807,163600,460913827,398,398,398,398,0
|
|
20230807,163500,460913827,398,398,398,398,0
|
|
20230807,163400,460913827,398,398,398,398,0
|
|
20230807,163300,460913827,398,398,398,398,0
|
|
20230807,163200,460913827,398,398,398,398,0
|
|
20230807,163100,460913827,398,398,398,398,0
|
|
20230807,163000,460913827,398,398,398,398,0
|
|
20230807,162900,460913827,398,398,398,398,0
|
|
20230807,162800,460913827,398,398,398,398,0
|
|
20230807,162700,460913827,398,398,398,398,0
|
|
20230807,162600,460913827,398,398,398,398,0
|
|
20230807,162500,460913827,398,398,398,398,0
|
|
20230807,162400,460913827,398,398,398,398,0
|
|
20230807,162300,460913827,398,398,398,398,0
|
|
20230807,162200,460913827,398,398,398,398,0
|
|
20230807,162100,460913827,398,398,398,398,0
|
|
20230807,162000,460913827,398,398,398,398,0
|
|
20230807,161900,460913827,398,398,398,398,0
|
|
20230807,161800,460913827,398,398,398,398,0
|
|
20230807,161700,460913827,398,398,398,398,0
|
|
20230807,161600,460913827,398,398,398,398,5813
|
|
20230807,161500,460913827,398,398,398,398,0
|
|
20230807,161400,460913827,398,398,398,398,0
|
|
20230807,161300,460913827,398,398,398,398,0
|
|
20230807,161200,460913827,398,398,398,398,0
|
|
20230807,161100,460913827,398,398,398,398,0
|
|
20230807,161000,460913827,398,398,398,398,0
|
|
20230807,160900,460913827,398,398,398,398,0
|
|
20230807,160800,460913827,398,398,398,398,0
|
|
20230807,160700,460913827,398,398,398,398,0
|
|
20230807,160600,460913827,398,398,398,398,0
|
|
20230807,160500,460913827,398,398,398,398,0
|
|
20230807,160400,460913827,398,398,398,398,0
|
|
20230807,160300,460913827,398,398,398,398,0
|
|
20230807,160200,460913827,398,398,398,398,0
|
|
20230807,160100,460913827,398,398,398,398,0
|
|
20230807,160000,460913827,398,398,398,398,0
|
|
20230807,155900,460913827,398,398,398,398,0
|
|
20230807,155800,460913827,398,398,398,398,0
|
|
20230807,155700,460913827,398,398,398,398,0
|
|
20230807,155600,460913827,398,398,398,398,0
|
|
20230807,155500,460913827,398,398,398,398,0
|
|
20230807,155400,460913827,398,398,398,398,0
|
|
20230807,155300,460913827,398,398,398,398,0
|
|
20230807,155200,460913827,398,398,398,398,0
|
|
20230807,155100,460913827,398,398,398,398,0
|
|
20230807,155000,460913827,398,398,398,398,0
|
|
20230807,154900,460913827,398,398,398,398,0
|
|
20230807,154800,460913827,398,398,398,398,0
|
|
20230807,154700,460913827,398,398,398,398,0
|
|
20230807,154600,460913827,398,398,398,398,5813
|
|
20230807,154500,460913827,398,398,398,398,0
|
|
20230807,154400,460913827,398,398,398,398,0
|
|
20230807,154300,460913827,398,398,398,398,0
|
|
20230807,154200,460913827,398,398,398,398,0
|
|
20230807,154100,460913827,398,398,398,398,0
|
|
20230807,154000,460913827,398,398,398,398,0
|
|
20230807,153900,460913827,398,398,398,398,0
|
|
20230807,153800,460913827,398,398,398,398,0
|
|
20230807,153700,460913827,398,398,398,398,0
|
|
20230807,153600,460913827,398,398,398,398,0
|
|
20230807,153500,460913827,398,398,398,398,0
|
|
20230807,153400,460913827,398,398,398,398,0
|
|
20230807,153300,460913827,398,398,398,398,0
|
|
20230807,153200,460913827,398,398,398,398,0
|
|
20230807,153100,460913827,398,398,398,398,0
|
|
20230807,153000,460913827,398,398,398,398,5813
|
|
20230807,152900,458600253,398,398,398,398,0
|
|
20230807,152800,458600253,398,398,398,398,0
|
|
20230807,152700,458600253,398,398,398,398,0
|
|
20230807,152600,458600253,398,398,398,398,0
|
|
20230807,152500,458600253,398,398,398,398,0
|
|
20230807,152400,458600253,398,398,398,398,0
|
|
20230807,152300,458600253,398,398,398,398,0
|
|
20230807,152200,458600253,398,398,398,398,0
|
|
20230807,152100,458600253,398,398,398,398,0
|
|
20230807,152000,458600253,398,398,398,398,0
|
|
20230807,151900,458600253,398,397,398,397,182
|
|
20230807,151800,458527978,398,398,398,398,179
|
|
20230807,151700,458456736,398,398,398,398,0
|
|
20230807,151600,458456736,398,399,399,398,124
|
|
20230807,151500,458407284,397,397,397,397,0
|
|
20230807,151400,458407284,397,398,398,397,3963
|
|
20230807,151300,456830041,398,398,398,398,0
|
|
20230807,151200,456830041,398,398,398,398,6497
|
|
20230807,151100,454244235,398,398,398,398,12987
|
|
20230807,151000,449075409,398,398,398,398,673
|
|
20230807,150900,448807555,398,397,398,397,62
|
|
20230807,150800,448782903,397,397,397,397,5744
|
|
20230807,150700,446502535,397,397,397,397,37
|
|
20230807,150600,446487846,397,398,398,397,15329
|
|
20230807,150500,440402217,398,398,398,397,63
|
|
20230807,150400,440377193,398,398,398,398,0
|
|
20230807,150300,440377193,398,397,398,397,17
|
|
20230807,150200,440370429,398,398,398,398,0
|
|
20230807,150100,440370429,398,398,398,398,68
|
|
20230807,150000,440343365,398,398,398,398,105
|
|
20230807,145900,440301575,397,397,397,397,2000
|
|
20230807,145800,439507575,398,398,398,398,0
|
|
20230807,145700,439507575,398,397,398,397,143
|
|
20230807,145600,439450693,397,397,397,397,11020
|
|
20230807,145500,435075753,397,397,397,397,20
|
|
20230807,145400,435067813,397,397,397,397,50
|
|
20230807,145300,435047963,397,398,398,397,2057
|
|
20230807,145200,434230034,398,398,398,398,0
|
|
20230807,145100,434230034,398,397,398,397,35
|
|
20230807,145000,434216134,397,397,397,397,0
|
|
20230807,144900,434216134,397,397,397,397,0
|
|
20230807,144800,434216134,397,397,397,397,0
|
|
20230807,144700,434216134,397,397,397,397,0
|
|
20230807,144600,434216134,397,397,397,397,0
|
|
20230807,144500,434216134,397,398,398,397,149
|
|
20230807,144400,434156834,398,398,398,398,90
|
|
20230807,144300,434121014,398,398,398,398,8
|
|
20230807,144200,434117830,396,396,396,395,3955
|
|
20230807,144100,432553171,398,396,398,396,5786
|
|
20230807,144000,430255605,396,396,396,396,6000
|
|
20230807,143900,427879605,398,398,398,398,0
|
|
20230807,143800,427879605,398,398,398,398,2
|
|
20230807,143700,427878809,396,396,396,396,0
|
|
20230807,143600,427878809,396,397,397,396,41
|
|
20230807,143500,427862563,396,396,396,396,1000
|
|
20230807,143400,427466563,396,396,396,396,0
|
|
20230807,143300,427466563,396,397,397,396,8745
|
|
20230807,143200,423997061,397,397,397,397,100
|
|
20230807,143100,423957361,397,397,397,397,310
|
|
20230807,143000,423834291,397,396,397,395,2232
|
|
20230807,142900,422950447,396,396,396,396,1116
|
|
20230807,142800,422508511,396,396,396,396,10
|
|
20230807,142700,422504551,396,396,396,396,0
|
|
20230807,142600,422504551,396,399,399,396,30001
|
|
20230807,142500,410623959,399,399,399,397,13139
|
|
20230807,142400,405407372,399,399,399,399,0
|
|
20230807,142300,405407372,399,399,399,399,100
|
|
20230807,142200,405367472,398,398,398,398,3200
|
|
20230807,142100,404093872,399,399,399,399,100
|
|
20230807,142000,404053972,399,398,399,398,10133
|
|
20230807,141900,400020938,399,399,399,399,111
|
|
20230807,141800,399976649,398,398,398,398,0
|
|
20230807,141700,399976649,398,398,398,398,0
|
|
20230807,141600,399976649,398,398,398,398,1407
|
|
20230807,141500,399416663,398,398,398,398,0
|
|
20230807,141400,399416663,398,398,398,398,0
|
|
20230807,141300,399416663,398,398,398,398,208
|
|
20230807,141200,399333879,398,398,398,398,1831
|
|
20230807,141100,398605141,398,398,398,398,2011
|
|
20230807,141000,397804763,397,397,397,397,0
|
|
20230807,140900,397804763,397,398,398,397,3341
|
|
20230807,140800,396475630,399,399,399,399,224
|
|
20230807,140700,396386254,399,399,399,399,134
|
|
20230807,140600,396332788,399,399,399,399,2
|
|
20230807,140500,396331990,399,399,399,399,2000
|
|
20230807,140400,395533990,399,399,399,399,27
|
|
20230807,140300,395523217,398,399,400,398,915
|
|
20230807,140200,395158431,400,399,400,398,602
|
|
20230807,140100,394918190,400,400,400,400,0
|
|
20230807,140000,394918190,400,400,400,400,300
|
|
20230807,135900,394798190,400,400,401,400,6133
|
|
20230807,135800,392344957,400,399,400,399,12
|
|
20230807,135700,392340159,398,398,398,398,0
|
|
20230807,135600,392340159,398,398,398,398,521
|
|
20230807,135500,392132801,398,398,398,398,0
|
|
20230807,135400,392132801,398,398,398,398,19
|
|
20230807,135300,392125239,397,397,398,397,11509
|
|
20230807,135200,387554658,398,398,398,398,0
|
|
20230807,135100,387554658,398,398,398,398,7181
|
|
20230807,135000,384696620,399,399,399,399,2000
|
|
20230807,134900,383898620,396,396,396,396,0
|
|
20230807,134800,383898620,396,396,396,396,0
|
|
20230807,134700,383898620,396,396,396,396,0
|
|
20230807,134600,383898620,396,396,396,396,0
|
|
20230807,134500,383898620,396,396,396,396,0
|
|
20230807,134400,383898620,396,399,399,396,10635
|
|
20230807,134300,379680526,398,396,398,396,405
|
|
20230807,134200,379519790,398,398,398,398,1
|
|
20230807,134100,379519392,397,397,397,397,1300
|
|
20230807,134000,379003292,397,397,397,397,0
|
|
20230807,133900,379003292,397,397,397,397,2927
|
|
20230807,133800,377841273,395,397,397,395,2436
|
|
20230807,133700,376878893,397,396,397,396,5052
|
|
20230807,133600,374878299,396,396,396,396,8042
|
|
20230807,133500,371693667,396,396,396,396,0
|
|
20230807,133400,371693667,396,396,396,396,500
|
|
20230807,133300,371495667,396,397,397,396,10060
|
|
20230807,133200,367511847,397,397,397,397,882
|
|
20230807,133100,367161693,397,397,397,397,1000
|
|
20230807,133000,366764693,397,397,397,397,300
|
|
20230807,132900,366645593,397,397,397,397,109
|
|
20230807,132800,366602320,397,397,397,397,2706
|
|
20230807,132700,365528038,397,397,397,397,11081
|
|
20230807,132600,361128881,398,399,399,398,401
|
|
20230807,132500,360968904,399,398,399,398,26
|
|
20230807,132400,360958532,398,398,398,398,20
|
|
20230807,132300,360950572,398,398,398,398,10
|
|
20230807,132200,360946592,397,397,397,397,150
|
|
20230807,132100,360887042,397,397,397,397,147
|
|
20230807,132000,360828683,397,397,397,397,8
|
|
20230807,131900,360825507,398,398,398,398,3000
|
|
20230807,131800,359631507,398,398,398,398,0
|
|
20230807,131700,359631507,398,398,398,398,0
|
|
20230807,131600,359631507,398,398,398,398,83
|
|
20230807,131500,359598473,398,398,398,398,0
|
|
20230807,131400,359598473,398,398,398,398,0
|
|
20230807,131300,359598473,398,398,398,398,0
|
|
20230807,131200,359598473,398,398,398,398,832
|
|
20230807,131100,359267337,398,398,398,398,0
|
|
20230807,131000,359267337,398,398,398,398,0
|
|
20230807,130900,359267337,398,399,399,398,4098
|
|
20230807,130800,357634210,396,397,397,396,23538
|
|
20230807,130700,348293650,399,399,399,399,0
|
|
20230807,130600,348293650,399,399,399,399,20
|
|
20230807,130500,348285670,398,398,399,398,1424
|
|
20230807,130400,347718868,398,398,398,398,0
|
|
20230807,130300,347718868,398,398,398,398,0
|
|
20230807,130200,347718868,398,398,398,398,150
|
|
20230807,130100,347659168,398,398,398,398,5194
|
|
20230807,130000,345591956,397,397,397,397,0
|
|
20230807,125900,345591956,397,397,397,397,0
|
|
20230807,125800,345591956,397,397,397,397,200
|
|
20230807,125700,345512556,398,398,398,398,3
|
|
20230807,125600,345511362,398,398,398,398,1
|
|
20230807,125500,345510964,398,398,398,398,3330
|
|
20230807,125400,344185624,398,398,398,398,30
|
|
20230807,125300,344173684,398,397,398,397,21054
|
|
20230807,125200,335815146,398,399,399,398,1442
|
|
20230807,125100,335241130,399,399,399,399,0
|
|
20230807,125000,335241130,399,399,399,398,13
|
|
20230807,124900,335235945,399,399,399,399,0
|
|
20230807,124800,335235945,399,399,399,399,12
|
|
20230807,124700,335231157,399,399,399,399,1
|
|
20230807,124600,335230758,397,397,397,397,0
|
|
20230807,124500,335230758,397,397,397,397,0
|
|
20230807,124400,335230758,397,397,397,397,0
|
|
20230807,124300,335230758,397,397,397,397,0
|
|
20230807,124200,335230758,397,398,398,397,2632
|
|
20230807,124100,334185853,398,397,398,397,897
|
|
20230807,124000,333829144,398,398,398,398,1269
|
|
20230807,123900,333324082,398,398,398,398,2066
|
|
20230807,123800,332501814,399,399,399,399,1511
|
|
20230807,123700,331898925,398,398,398,398,3439
|
|
20230807,123600,330530203,399,399,399,399,3
|
|
20230807,123500,330529006,399,399,399,399,10570
|
|
20230807,123400,326311576,400,400,400,400,25
|
|
20230807,123300,326301576,400,400,400,400,0
|
|
20230807,123200,326301576,400,400,400,400,3
|
|
20230807,123100,326300376,400,400,400,400,0
|
|
20230807,123000,326300376,400,400,400,400,200
|
|
20230807,122900,326220376,400,400,400,400,0
|
|
20230807,122800,326220376,400,400,400,400,5
|
|
20230807,122700,326218376,399,399,399,399,20
|
|
20230807,122600,326210396,398,398,398,398,0
|
|
20230807,122500,326210396,398,398,398,398,0
|
|
20230807,122400,326210396,398,398,398,398,270
|
|
20230807,122300,326102936,398,398,398,398,0
|
|
20230807,122200,326102936,398,398,398,398,1993
|
|
20230807,122100,325309722,399,399,399,399,0
|
|
20230807,122000,325309722,399,399,399,399,5
|
|
20230807,121900,325307727,400,400,400,400,0
|
|
20230807,121800,325307727,400,400,400,400,0
|
|
20230807,121700,325307727,400,400,400,400,0
|
|
20230807,121600,325307727,400,400,400,400,5
|
|
20230807,121500,325305727,400,400,400,400,1
|
|
20230807,121400,325305327,400,400,400,398,1061
|
|
20230807,121300,324882524,399,399,399,399,0
|
|
20230807,121200,324882524,399,399,399,399,1000
|
|
20230807,121100,324483524,398,398,398,398,0
|
|
20230807,121000,324483524,398,398,398,398,0
|
|
20230807,120900,324483524,398,398,398,398,0
|
|
20230807,120800,324483524,398,398,398,398,9554
|
|
20230807,120700,320681032,398,398,398,398,0
|
|
20230807,120600,320681032,398,398,398,398,0
|
|
20230807,120500,320681032,398,398,398,398,0
|
|
20230807,120400,320681032,398,398,398,398,5
|
|
20230807,120300,320679042,398,398,398,398,0
|
|
20230807,120200,320679042,398,399,399,398,607
|
|
20230807,120100,320437406,399,399,399,399,2864
|
|
20230807,120000,319294670,399,401,401,399,4
|
|
20230807,115900,319293068,400,400,400,400,1
|
|
20230807,115800,319292668,399,399,399,399,20
|
|
20230807,115700,319284688,399,399,399,399,0
|
|
20230807,115600,319284688,399,399,399,399,0
|
|
20230807,115500,319284688,399,400,400,399,6202
|
|
20230807,115400,316808140,400,400,400,400,150
|
|
20230807,115300,316748140,401,401,401,401,502
|
|
20230807,115200,316546838,400,400,400,400,1924
|
|
20230807,115100,315777238,400,400,400,400,0
|
|
20230807,115000,315777238,400,400,400,400,3
|
|
20230807,114900,315776038,400,400,400,400,0
|
|
20230807,114800,315776038,400,400,400,400,20
|
|
20230807,114700,315768038,400,400,400,400,16
|
|
20230807,114600,315761638,398,398,398,398,0
|
|
20230807,114500,315761638,398,398,398,398,16
|
|
20230807,114400,315755270,398,398,398,398,1
|
|
20230807,114300,315754872,398,398,398,398,0
|
|
20230807,114200,315754872,398,398,398,398,8798
|
|
20230807,114100,312253268,398,398,398,398,0
|
|
20230807,114000,312253268,398,398,398,398,1
|
|
20230807,113900,312252870,398,398,398,398,6
|
|
20230807,113800,312250482,399,399,399,399,2
|
|
20230807,113700,312249684,399,399,399,399,4446
|
|
20230807,113600,310475730,399,399,399,399,0
|
|
20230807,113500,310475730,399,399,399,399,0
|
|
20230807,113400,310475730,399,399,399,399,0
|
|
20230807,113300,310475730,399,399,399,399,34
|
|
20230807,113200,310462164,401,401,401,401,1
|
|
20230807,113100,310461763,399,399,399,399,0
|
|
20230807,113000,310461763,399,399,399,399,0
|
|
20230807,112900,310461763,399,398,399,398,1148
|
|
20230807,112800,310003981,398,399,399,398,2003
|
|
20230807,112700,309206784,399,399,399,399,5960
|
|
20230807,112600,306828744,399,399,399,399,0
|
|
20230807,112500,306828744,399,399,399,399,18017
|
|
20230807,112400,299639961,399,399,399,399,0
|
|
20230807,112300,299639961,399,399,399,399,0
|
|
20230807,112200,299639961,399,399,399,399,573
|
|
20230807,112100,299411334,399,399,399,399,100
|
|
20230807,112000,299371434,399,399,399,399,0
|
|
20230807,111900,299371434,399,401,401,399,5011
|
|
20230807,111800,297371985,399,399,399,399,3610
|
|
20230807,111700,295931595,399,399,399,399,6
|
|
20230807,111600,295929201,400,400,400,400,0
|
|
20230807,111500,295929201,400,400,400,400,0
|
|
20230807,111400,295929201,400,400,400,400,75
|
|
20230807,111300,295899201,400,400,400,400,2908
|
|
20230807,111200,294736001,400,400,400,400,1
|
|
20230807,111100,294735601,401,401,401,401,0
|
|
20230807,111000,294735601,401,401,401,401,0
|
|
20230807,110900,294735601,401,401,401,401,177
|
|
20230807,110800,294664624,401,401,401,401,1
|
|
20230807,110700,294664223,401,401,401,401,21
|
|
20230807,110600,294655802,400,400,400,400,1543
|
|
20230807,110500,294038602,400,400,400,400,0
|
|
20230807,110400,294038602,400,399,400,399,8257
|
|
20230807,110300,290735803,399,399,399,399,10111
|
|
20230807,110200,286701514,399,399,399,399,400
|
|
20230807,110100,286541914,399,398,399,398,197
|
|
20230807,110000,286463502,397,397,397,397,103
|
|
20230807,105900,286422611,398,398,398,398,1
|
|
20230807,105800,286422213,398,398,398,398,198
|
|
20230807,105700,286343409,398,398,398,398,18
|
|
20230807,105600,286336245,398,399,399,398,928
|
|
20230807,105500,285966890,397,398,398,397,2050
|
|
20230807,105400,285152362,399,399,399,399,529
|
|
20230807,105300,284941291,400,400,400,400,0
|
|
20230807,105200,284941291,400,398,400,398,2003
|
|
20230807,105100,284144091,398,398,398,398,1046
|
|
20230807,105000,283727783,397,397,397,397,0
|
|
20230807,104900,283727783,397,397,397,397,9351
|
|
20230807,104800,280015436,397,396,397,396,9652
|
|
20230807,104700,276192244,396,396,396,396,8085
|
|
20230807,104600,272990584,397,397,397,397,100
|
|
20230807,104500,272950884,397,397,397,396,2303
|
|
20230807,104400,272038379,396,396,396,396,32
|
|
20230807,104300,272025707,396,396,396,396,201
|
|
20230807,104200,271946111,397,397,397,397,3828
|
|
20230807,104100,270426395,397,397,397,397,0
|
|
20230807,104000,270426395,397,397,397,397,2000
|
|
20230807,103900,269632395,397,397,397,396,1462
|
|
20230807,103800,269052442,397,397,397,396,3509
|
|
20230807,103700,267662288,400,400,400,400,0
|
|
20230807,103600,267662288,400,397,400,396,1902
|
|
20230807,103500,266908596,397,397,397,397,0
|
|
20230807,103400,266908596,397,397,397,397,1246
|
|
20230807,103300,266413934,396,397,398,396,6161
|
|
20230807,103200,263968701,400,397,400,397,77
|
|
20230807,103100,263938006,396,396,396,396,0
|
|
20230807,103000,263938006,396,401,401,396,23498
|
|
20230807,102900,254599538,401,401,401,401,20
|
|
20230807,102800,254591518,401,401,401,401,4
|
|
20230807,102700,254589914,401,401,401,401,700
|
|
20230807,102600,254309214,401,401,401,401,0
|
|
20230807,102500,254309214,401,401,401,401,5394
|
|
20230807,102400,252146220,401,400,401,400,4141
|
|
20230807,102300,250489720,400,400,400,400,8187
|
|
20230807,102200,247214920,400,400,400,400,5000
|
|
20230807,102100,245214920,400,401,401,400,1100
|
|
20230807,102000,244774774,400,402,402,400,749
|
|
20230807,101900,244475024,400,402,402,400,1070
|
|
20230807,101800,244046802,402,402,402,402,1
|
|
20230807,101700,244046400,401,401,401,401,4505
|
|
20230807,101600,242239895,402,402,402,402,94
|
|
20230807,101500,242202107,401,401,401,401,0
|
|
20230807,101400,242202107,401,401,401,401,400
|
|
20230807,101300,242041707,403,403,403,403,100
|
|
20230807,101200,242001407,403,403,403,403,0
|
|
20230807,101100,242001407,403,403,403,403,3
|
|
20230807,101000,242000198,403,403,403,403,0
|
|
20230807,100900,242000198,403,402,403,402,64
|
|
20230807,100800,241974469,402,402,402,402,3049
|
|
20230807,100700,240748771,402,402,402,402,51
|
|
20230807,100600,240728269,402,402,402,402,10
|
|
20230807,100500,240724249,403,402,403,402,3431
|
|
20230807,100400,239341566,402,402,402,402,0
|
|
20230807,100300,239341566,402,402,402,402,700
|
|
20230807,100200,239060166,402,402,402,402,110
|
|
20230807,100100,239015946,404,403,404,403,16090
|
|
20230807,100000,232531662,404,404,404,404,5459
|
|
20230807,095900,230326226,401,399,408,399,79004
|
|
20230807,095800,198508409,399,399,399,399,368
|
|
20230807,095700,198361577,399,399,399,399,400
|
|
20230807,095600,198201977,399,398,399,398,5882
|
|
20230807,095500,195860936,397,399,399,397,3343
|
|
20230807,095400,194527565,399,396,399,396,1519
|
|
20230807,095300,193925985,396,397,397,396,21907
|
|
20230807,095200,185250712,399,399,399,399,145
|
|
20230807,095100,185192857,397,398,399,397,2378
|
|
20230807,095000,184248786,400,399,400,397,15464
|
|
20230807,094900,178099196,400,400,400,397,44021
|
|
20230807,094800,160611603,400,400,400,399,747
|
|
20230807,094700,160313517,400,399,400,399,10039
|
|
20230807,094600,156297930,398,400,400,398,3372
|
|
20230807,094500,154955870,400,400,400,400,502
|
|
20230807,094400,154755070,400,398,400,397,5912
|
|
20230807,094300,152402086,400,400,400,398,3912
|
|
20230807,094200,150841243,400,400,400,400,200
|
|
20230807,094100,150761243,400,400,400,397,15378
|
|
20230807,094000,144649282,400,400,400,399,1128
|
|
20230807,093900,144198570,400,398,400,398,5001
|
|
20230807,093800,142208170,400,400,401,399,16910
|
|
20230807,093700,135455082,399,403,405,399,10671
|
|
20230807,093600,131181231,403,401,403,401,4628
|
|
20230807,093500,129322610,400,400,402,400,7981
|
|
20230807,093400,126128210,401,401,401,401,3728
|
|
20230807,093300,124633282,401,400,401,400,402
|
|
20230807,093200,124472380,400,400,400,400,5239
|
|
20230807,093100,122376780,400,400,400,400,1233
|
|
20230807,093000,121883580,398,398,400,398,10018
|
|
20230807,092900,117896410,397,400,400,397,10597
|
|
20230807,092800,113677729,400,400,401,400,12651
|
|
20230807,092700,108617295,400,401,401,400,1222
|
|
20230807,092600,108127280,402,402,402,401,2018
|
|
20230807,092500,107316967,403,403,403,403,5
|
|
20230807,092400,107314952,403,402,404,402,2113
|
|
20230807,092300,106463302,404,404,404,403,3100
|
|
20230807,092200,105210912,405,404,406,404,2023
|
|
20230807,092100,104391597,405,405,406,405,3508
|
|
20230807,092000,102970356,404,402,404,402,7
|
|
20230807,091900,102967531,403,402,403,402,1030
|
|
20230807,091800,102552471,402,403,403,402,1099
|
|
20230807,091700,102109577,403,399,403,399,67695
|
|
20230807,091600,75026843,399,400,400,399,3774
|
|
20230807,091500,73520517,399,400,400,399,2232
|
|
20230807,091400,72627720,400,401,401,400,1195
|
|
20230807,091300,72149715,400,400,400,400,1310
|
|
20230807,091200,71625715,400,403,403,400,24747
|
|
20230807,091100,61722919,403,403,403,403,46
|
|
20230807,091000,61704381,403,403,403,402,2627
|
|
20230807,090900,60647144,403,403,403,402,198
|
|
20230807,090800,60567522,403,403,403,401,1230
|
|
20230807,090700,60074232,403,403,403,401,6511
|
|
20230807,090600,57457599,403,402,404,401,10898
|
|
20230807,090500,53078030,402,408,408,401,20985
|
|
20230807,090400,44616291,408,406,411,403,17617
|
|
20230807,090300,37482127,406,405,406,401,11032
|
|
20230807,090200,33023903,405,405,407,401,16824
|
|
20230807,090100,26214556,404,418,418,401,26540
|
|
20230807,090000,15399986,413,406,420,406,37420
|