617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191400,657769834,399,399,399,399,14188
|
|
20230801,191300,657769834,399,399,399,399,0
|
|
20230801,191200,657769834,399,399,399,399,0
|
|
20230801,191100,657769834,399,399,399,399,0
|
|
20230801,191000,657769834,399,399,399,399,0
|
|
20230801,190900,657769834,399,399,399,399,0
|
|
20230801,190800,657769834,399,399,399,399,0
|
|
20230801,190700,657769834,399,399,399,399,0
|
|
20230801,190600,657769834,399,399,399,399,0
|
|
20230801,190500,657769834,399,399,399,399,0
|
|
20230801,190400,657769834,399,399,399,399,0
|
|
20230801,190300,657769834,399,399,399,399,0
|
|
20230801,190200,657769834,399,399,399,399,0
|
|
20230801,190100,657769834,399,399,399,399,0
|
|
20230801,190000,657769834,399,399,399,399,0
|
|
20230801,185900,657769834,399,399,399,399,0
|
|
20230801,185800,657769834,399,399,399,399,0
|
|
20230801,185700,657769834,399,399,399,399,0
|
|
20230801,185600,657769834,399,399,399,399,0
|
|
20230801,185500,657769834,399,399,399,399,0
|
|
20230801,185400,657769834,399,399,399,399,0
|
|
20230801,185300,657769834,399,399,399,399,0
|
|
20230801,185200,657769834,399,399,399,399,0
|
|
20230801,185100,657769834,399,399,399,399,0
|
|
20230801,185000,657769834,399,399,399,399,0
|
|
20230801,184900,657769834,399,399,399,399,0
|
|
20230801,184800,657769834,399,399,399,399,0
|
|
20230801,184700,657769834,399,399,399,399,0
|
|
20230801,184600,657769834,399,399,399,399,0
|
|
20230801,184500,657769834,399,399,399,399,0
|
|
20230801,184400,657769834,399,399,399,399,14188
|
|
20230801,184300,657769834,399,399,399,399,0
|
|
20230801,184200,657769834,399,399,399,399,0
|
|
20230801,184100,657769834,399,399,399,399,0
|
|
20230801,184000,657769834,399,399,399,399,0
|
|
20230801,183900,657769834,399,399,399,399,0
|
|
20230801,183800,657769834,399,399,399,399,0
|
|
20230801,183700,657769834,399,399,399,399,0
|
|
20230801,183600,657769834,399,399,399,399,0
|
|
20230801,183500,657769834,399,399,399,399,0
|
|
20230801,183400,657769834,399,399,399,399,0
|
|
20230801,183300,657769834,399,399,399,399,0
|
|
20230801,183200,657769834,399,399,399,399,0
|
|
20230801,183100,657769834,399,399,399,399,0
|
|
20230801,183000,657769834,399,399,399,399,0
|
|
20230801,182900,657769834,399,399,399,399,0
|
|
20230801,182800,657769834,399,399,399,399,0
|
|
20230801,182700,657769834,399,399,399,399,0
|
|
20230801,182600,657769834,399,399,399,399,0
|
|
20230801,182500,657769834,399,399,399,399,0
|
|
20230801,182400,657769834,399,399,399,399,0
|
|
20230801,182300,657769834,399,399,399,399,0
|
|
20230801,182200,657769834,399,399,399,399,0
|
|
20230801,182100,657769834,399,399,399,399,0
|
|
20230801,182000,657769834,399,399,399,399,0
|
|
20230801,181900,657769834,399,399,399,399,0
|
|
20230801,181800,657769834,399,399,399,399,0
|
|
20230801,181700,657769834,399,399,399,399,0
|
|
20230801,181600,657769834,399,399,399,399,0
|
|
20230801,181500,657769834,399,399,399,399,0
|
|
20230801,181400,657769834,399,399,399,399,14188
|
|
20230801,181300,657769834,399,399,399,399,0
|
|
20230801,181200,657769834,399,399,399,399,0
|
|
20230801,181100,657769834,399,399,399,399,0
|
|
20230801,181000,657769834,399,399,399,399,0
|
|
20230801,180900,657769834,399,399,399,399,0
|
|
20230801,180800,657769834,399,399,399,399,0
|
|
20230801,180700,657769834,399,399,399,399,0
|
|
20230801,180600,657769834,399,399,399,399,0
|
|
20230801,180500,657769834,399,399,399,399,0
|
|
20230801,180400,657769834,399,399,399,399,0
|
|
20230801,180300,657769834,399,399,399,399,0
|
|
20230801,180200,657769834,399,399,399,399,0
|
|
20230801,180100,657769834,399,399,399,399,0
|
|
20230801,180000,657769834,399,399,399,399,0
|
|
20230801,175900,657769834,399,399,399,399,0
|
|
20230801,175800,657769834,399,399,399,399,0
|
|
20230801,175700,657769834,399,399,399,399,0
|
|
20230801,175600,657769834,399,399,399,399,0
|
|
20230801,175500,657769834,399,399,399,399,0
|
|
20230801,175400,657769834,399,399,399,399,0
|
|
20230801,175300,657769834,399,399,399,399,0
|
|
20230801,175200,657769834,399,399,399,399,0
|
|
20230801,175100,657769834,399,399,399,399,0
|
|
20230801,175000,657769834,399,399,399,399,0
|
|
20230801,174900,657769834,399,399,399,399,0
|
|
20230801,174800,657769834,399,399,399,399,0
|
|
20230801,174700,657769834,399,399,399,399,0
|
|
20230801,174600,657769834,399,399,399,399,0
|
|
20230801,174500,657769834,399,399,399,399,0
|
|
20230801,174400,657769834,399,399,399,399,14188
|
|
20230801,174300,657769834,399,399,399,399,0
|
|
20230801,174200,657769834,399,399,399,399,0
|
|
20230801,174100,657769834,399,399,399,399,0
|
|
20230801,174000,657769834,399,399,399,399,0
|
|
20230801,173900,657769834,399,399,399,399,0
|
|
20230801,173800,657769834,399,399,399,399,0
|
|
20230801,173700,657769834,399,399,399,399,0
|
|
20230801,173600,657769834,399,399,399,399,0
|
|
20230801,173500,657769834,399,399,399,399,0
|
|
20230801,173400,657769834,399,399,399,399,0
|
|
20230801,173300,657769834,399,399,399,399,0
|
|
20230801,173200,657769834,399,399,399,399,0
|
|
20230801,173100,657769834,399,399,399,399,0
|
|
20230801,173000,657769834,399,399,399,399,0
|
|
20230801,172900,657769834,399,399,399,399,0
|
|
20230801,172800,657769834,399,399,399,399,0
|
|
20230801,172700,657769834,399,399,399,399,0
|
|
20230801,172600,657769834,399,399,399,399,0
|
|
20230801,172500,657769834,399,399,399,399,0
|
|
20230801,172400,657769834,399,399,399,399,0
|
|
20230801,172300,657769834,399,399,399,399,0
|
|
20230801,172200,657769834,399,399,399,399,0
|
|
20230801,172100,657769834,399,399,399,399,0
|
|
20230801,172000,657769834,399,399,399,399,0
|
|
20230801,171900,657769834,399,399,399,399,0
|
|
20230801,171800,657769834,399,399,399,399,0
|
|
20230801,171700,657769834,399,399,399,399,0
|
|
20230801,171600,657769834,399,399,399,399,0
|
|
20230801,171500,657769834,399,399,399,399,0
|
|
20230801,171400,657769834,399,399,399,399,14188
|
|
20230801,171300,657769834,399,399,399,399,0
|
|
20230801,171200,657769834,399,399,399,399,0
|
|
20230801,171100,657769834,399,399,399,399,0
|
|
20230801,171000,657769834,399,399,399,399,0
|
|
20230801,170900,657769834,399,399,399,399,0
|
|
20230801,170800,657769834,399,399,399,399,0
|
|
20230801,170700,657769834,399,399,399,399,0
|
|
20230801,170600,657769834,399,399,399,399,0
|
|
20230801,170500,657769834,399,399,399,399,0
|
|
20230801,170400,657769834,399,399,399,399,0
|
|
20230801,170300,657769834,399,399,399,399,0
|
|
20230801,170200,657769834,399,399,399,399,0
|
|
20230801,170100,657769834,399,399,399,399,0
|
|
20230801,170000,657769834,399,399,399,399,0
|
|
20230801,165900,657769834,399,399,399,399,0
|
|
20230801,165800,657769834,399,399,399,399,0
|
|
20230801,165700,657769834,399,399,399,399,0
|
|
20230801,165600,657769834,399,399,399,399,0
|
|
20230801,165500,657769834,399,399,399,399,0
|
|
20230801,165400,657769834,399,399,399,399,0
|
|
20230801,165300,657769834,399,399,399,399,0
|
|
20230801,165200,657769834,399,399,399,399,0
|
|
20230801,165100,657769834,399,399,399,399,0
|
|
20230801,165000,657769834,399,399,399,399,0
|
|
20230801,164900,657769834,399,399,399,399,0
|
|
20230801,164800,657769834,399,399,399,399,0
|
|
20230801,164700,657769834,399,399,399,399,0
|
|
20230801,164600,657769834,399,399,399,399,0
|
|
20230801,164500,657769834,399,399,399,399,0
|
|
20230801,164400,657769834,399,399,399,399,14188
|
|
20230801,164300,657769834,399,399,399,399,0
|
|
20230801,164200,657769834,399,399,399,399,0
|
|
20230801,164100,657769834,399,399,399,399,0
|
|
20230801,164000,657769834,399,399,399,399,0
|
|
20230801,163900,657769834,399,399,399,399,0
|
|
20230801,163800,657769834,399,399,399,399,0
|
|
20230801,163700,657769834,399,399,399,399,0
|
|
20230801,163600,657769834,399,399,399,399,0
|
|
20230801,163500,657769834,399,399,399,399,0
|
|
20230801,163400,657769834,399,399,399,399,0
|
|
20230801,163300,657769834,399,399,399,399,0
|
|
20230801,163200,657769834,399,399,399,399,0
|
|
20230801,163100,657769834,399,399,399,399,0
|
|
20230801,163000,657769834,399,399,399,399,0
|
|
20230801,162900,657769834,399,399,399,399,0
|
|
20230801,162800,657769834,399,399,399,399,0
|
|
20230801,162700,657769834,399,399,399,399,0
|
|
20230801,162600,657769834,399,399,399,399,0
|
|
20230801,162500,657769834,399,399,399,399,0
|
|
20230801,162400,657769834,399,399,399,399,0
|
|
20230801,162300,657769834,399,399,399,399,0
|
|
20230801,162200,657769834,399,399,399,399,0
|
|
20230801,162100,657769834,399,399,399,399,0
|
|
20230801,162000,657769834,399,399,399,399,0
|
|
20230801,161900,657769834,399,399,399,399,0
|
|
20230801,161800,657769834,399,399,399,399,0
|
|
20230801,161700,657769834,399,399,399,399,0
|
|
20230801,161600,657769834,399,399,399,399,0
|
|
20230801,161500,657769834,399,399,399,399,0
|
|
20230801,161400,657769834,399,399,399,399,14188
|
|
20230801,161300,657769834,399,399,399,399,0
|
|
20230801,161200,657769834,399,399,399,399,0
|
|
20230801,161100,657769834,399,399,399,399,0
|
|
20230801,161000,657769834,399,399,399,399,0
|
|
20230801,160900,657769834,399,399,399,399,0
|
|
20230801,160800,657769834,399,399,399,399,0
|
|
20230801,160700,657769834,399,399,399,399,0
|
|
20230801,160600,657769834,399,399,399,399,0
|
|
20230801,160500,657769834,399,399,399,399,0
|
|
20230801,160400,657769834,399,399,399,399,0
|
|
20230801,160300,657769834,399,399,399,399,0
|
|
20230801,160200,657769834,399,399,399,399,0
|
|
20230801,160100,657769834,399,399,399,399,0
|
|
20230801,160000,657769834,399,399,399,399,0
|
|
20230801,155900,657769834,399,399,399,399,0
|
|
20230801,155800,657769834,399,399,399,399,0
|
|
20230801,155700,657769834,399,399,399,399,0
|
|
20230801,155600,657769834,399,399,399,399,0
|
|
20230801,155500,657769834,399,399,399,399,0
|
|
20230801,155400,657769834,399,399,399,399,0
|
|
20230801,155300,657769834,399,399,399,399,0
|
|
20230801,155200,657769834,399,399,399,399,0
|
|
20230801,155100,657769834,399,399,399,399,0
|
|
20230801,155000,657769834,399,399,399,399,0
|
|
20230801,154900,657769834,399,399,399,399,0
|
|
20230801,154800,657769834,399,399,399,399,0
|
|
20230801,154700,657769834,399,399,399,399,0
|
|
20230801,154600,657769834,399,399,399,399,0
|
|
20230801,154500,657769834,399,399,399,399,0
|
|
20230801,154400,657769834,399,399,399,399,14188
|
|
20230801,154300,657769834,399,399,399,399,0
|
|
20230801,154200,657769834,399,399,399,399,0
|
|
20230801,154100,657769834,399,399,399,399,0
|
|
20230801,154000,657769834,399,399,399,399,0
|
|
20230801,153900,657769834,399,399,399,399,0
|
|
20230801,153800,657769834,399,399,399,399,0
|
|
20230801,153700,657769834,399,399,399,399,0
|
|
20230801,153600,657769834,399,399,399,399,0
|
|
20230801,153500,657769834,399,399,399,399,0
|
|
20230801,153400,657769834,399,399,399,399,0
|
|
20230801,153300,657769834,399,399,399,399,0
|
|
20230801,153200,657769834,399,399,399,399,0
|
|
20230801,153100,657769834,399,399,399,399,0
|
|
20230801,153000,657769834,399,399,399,399,14188
|
|
20230801,152900,652108822,398,398,398,398,0
|
|
20230801,152800,652108822,398,398,398,398,0
|
|
20230801,152700,652108822,398,398,398,398,0
|
|
20230801,152600,652108822,398,398,398,398,0
|
|
20230801,152500,652108822,398,398,398,398,0
|
|
20230801,152400,652108822,398,398,398,398,0
|
|
20230801,152300,652108822,398,398,398,398,0
|
|
20230801,152200,652108822,398,398,398,398,0
|
|
20230801,152100,652108822,398,398,398,398,0
|
|
20230801,152000,652108822,398,398,398,398,0
|
|
20230801,151900,652108822,398,396,398,396,800
|
|
20230801,151800,651791341,396,396,396,396,1
|
|
20230801,151700,651790945,395,395,395,395,469
|
|
20230801,151600,651605690,395,395,395,393,11463
|
|
20230801,151500,647091742,395,395,395,395,1320
|
|
20230801,151400,646570342,396,395,396,395,252
|
|
20230801,151300,646470602,395,396,396,395,1334
|
|
20230801,151200,645943422,396,394,396,394,19
|
|
20230801,151100,645935918,396,396,396,396,250
|
|
20230801,151000,645836918,396,396,396,396,100
|
|
20230801,150900,645797318,396,396,396,396,0
|
|
20230801,150800,645797318,396,396,396,396,0
|
|
20230801,150700,645797318,396,396,396,396,1
|
|
20230801,150600,645796922,394,394,394,394,1
|
|
20230801,150500,645796528,396,396,396,396,0
|
|
20230801,150400,645796528,396,395,396,395,47
|
|
20230801,150300,645777917,396,397,397,396,106
|
|
20230801,150200,645735841,397,397,397,397,0
|
|
20230801,150100,645735841,397,397,397,397,0
|
|
20230801,150000,645735841,397,397,397,397,1
|
|
20230801,145900,645735444,397,397,397,396,273
|
|
20230801,145800,645627078,397,397,397,397,100
|
|
20230801,145700,645587378,398,394,398,394,81
|
|
20230801,145600,645555198,394,393,394,393,25576
|
|
20230801,145500,635503790,393,393,393,393,6100
|
|
20230801,145400,633106490,393,393,393,393,8
|
|
20230801,145300,633103346,393,393,393,393,573
|
|
20230801,145200,632878157,393,393,393,393,7883
|
|
20230801,145100,629780138,393,393,393,393,16522
|
|
20230801,145000,623286992,393,393,393,393,12890
|
|
20230801,144900,618221222,393,393,393,393,5000
|
|
20230801,144800,616256222,393,392,393,392,939
|
|
20230801,144700,615888133,392,391,392,391,10951
|
|
20230801,144600,611596461,391,391,391,391,0
|
|
20230801,144500,611596461,391,391,391,391,189
|
|
20230801,144400,611522562,391,391,391,391,0
|
|
20230801,144300,611522562,391,391,391,391,10
|
|
20230801,144200,611518652,391,391,391,391,100
|
|
20230801,144100,611479552,391,391,391,391,1
|
|
20230801,144000,611479161,390,390,390,390,0
|
|
20230801,143900,611479161,390,390,390,390,1500
|
|
20230801,143800,610894161,391,391,391,391,299
|
|
20230801,143700,610777252,391,392,392,391,3145
|
|
20230801,143600,609546715,393,393,393,393,2512
|
|
20230801,143500,608559499,393,393,393,393,1
|
|
20230801,143400,608559106,392,392,392,392,158
|
|
20230801,143300,608497170,392,392,392,392,17
|
|
20230801,143200,608490506,392,392,392,391,308
|
|
20230801,143100,608369877,392,392,392,392,400
|
|
20230801,143000,608213077,392,392,392,392,120
|
|
20230801,142900,608166037,392,392,392,392,183
|
|
20230801,142800,608094301,392,392,392,390,211
|
|
20230801,142700,608011591,392,392,392,392,2550
|
|
20230801,142600,607011991,391,391,391,391,1
|
|
20230801,142500,607011600,389,391,391,389,6728
|
|
20230801,142400,604385113,391,391,391,391,2644
|
|
20230801,142300,603351309,391,391,391,391,700
|
|
20230801,142200,603077609,392,392,392,392,200
|
|
20230801,142100,602999209,392,392,392,392,81
|
|
20230801,142000,602967457,392,392,392,392,0
|
|
20230801,141900,602967457,392,393,393,392,4446
|
|
20230801,141800,601222179,393,393,393,393,0
|
|
20230801,141700,601222179,393,393,393,393,500
|
|
20230801,141600,601025679,393,393,393,393,2
|
|
20230801,141500,601024893,391,392,392,391,26
|
|
20230801,141400,601014721,392,392,392,392,630
|
|
20230801,141300,600767761,392,392,392,390,4788
|
|
20230801,141200,598899265,392,392,392,392,0
|
|
20230801,141100,598899265,392,392,392,392,0
|
|
20230801,141000,598899265,392,392,392,392,1878
|
|
20230801,140900,598163089,392,392,392,392,0
|
|
20230801,140800,598163089,392,392,392,392,353
|
|
20230801,140700,598024713,390,390,390,390,4116
|
|
20230801,140600,596419473,390,390,390,390,66
|
|
20230801,140500,596393733,388,388,388,388,6
|
|
20230801,140400,596391405,388,388,388,388,0
|
|
20230801,140300,596391405,388,390,390,388,28
|
|
20230801,140200,596380523,390,389,390,389,20695
|
|
20230801,140100,588312319,390,390,390,390,0
|
|
20230801,140000,588312319,390,390,390,390,1500
|
|
20230801,135900,587727319,390,389,390,389,3494
|
|
20230801,135800,586368053,390,390,390,390,129
|
|
20230801,135700,586317743,390,390,390,390,2195
|
|
20230801,135600,585461693,390,390,390,390,0
|
|
20230801,135500,585461693,390,390,390,390,18
|
|
20230801,135400,585454673,390,388,390,387,50551
|
|
20230801,135300,565759335,388,389,389,388,3978
|
|
20230801,135200,564211972,389,389,389,389,2
|
|
20230801,135100,564211194,389,389,389,389,20
|
|
20230801,135000,564203414,388,388,388,388,0
|
|
20230801,134900,564203414,388,388,388,388,0
|
|
20230801,134800,564203414,388,388,388,388,2966
|
|
20230801,134700,563052606,389,388,389,388,402
|
|
20230801,134600,562896629,389,388,389,388,1633
|
|
20230801,134500,562263018,388,388,389,388,1828
|
|
20230801,134400,561553753,389,388,389,388,26
|
|
20230801,134300,561543664,389,389,389,389,101
|
|
20230801,134200,561504375,389,389,389,389,0
|
|
20230801,134100,561504375,389,390,390,389,1377
|
|
20230801,134000,560967394,390,389,390,389,12146
|
|
20230801,133900,556232309,389,389,389,389,1456
|
|
20230801,133800,555665925,389,387,389,387,3029
|
|
20230801,133700,554488974,388,388,388,388,11
|
|
20230801,133600,554484706,387,387,387,387,1016
|
|
20230801,133500,554091514,387,384,387,384,2255
|
|
20230801,133400,553218832,387,386,387,386,10055
|
|
20230801,133300,549337601,386,381,386,381,18520
|
|
20230801,133200,542228747,381,384,384,381,138
|
|
20230801,133100,542175869,384,384,384,382,6320
|
|
20230801,133000,539758989,384,384,384,384,285
|
|
20230801,132900,539649549,384,381,384,380,13309
|
|
20230801,132800,534590674,381,384,384,381,1699
|
|
20230801,132700,533939758,380,376,384,376,89244
|
|
20230801,132600,500307534,376,386,386,375,58326
|
|
20230801,132500,478305591,383,388,388,383,61599
|
|
20230801,132400,454592768,390,390,390,390,484
|
|
20230801,132300,454404008,389,390,390,389,4269
|
|
20230801,132200,452743363,390,391,391,388,3786
|
|
20230801,132100,451269720,391,391,391,389,292
|
|
20230801,132000,451155630,390,391,392,390,12310
|
|
20230801,131900,446352330,392,389,392,389,3091
|
|
20230801,131800,445149328,389,393,393,389,55680
|
|
20230801,131700,423404356,391,397,398,390,151001
|
|
20230801,131600,364031614,397,397,397,397,200
|
|
20230801,131500,363952214,398,398,398,398,12
|
|
20230801,131400,363947438,398,398,398,398,1
|
|
20230801,131300,363947040,396,396,396,396,25000
|
|
20230801,131200,354047040,396,397,397,396,1303
|
|
20230801,131100,353529750,398,398,398,398,113
|
|
20230801,131000,353484776,398,398,398,398,8
|
|
20230801,130900,353481592,398,398,399,398,2751
|
|
20230801,130800,352386693,398,397,398,397,11272
|
|
20230801,130700,347901655,397,398,398,397,26519
|
|
20230801,130600,337367305,398,398,398,398,17
|
|
20230801,130500,337360539,398,397,398,397,20
|
|
20230801,130400,337352580,398,398,398,398,0
|
|
20230801,130300,337352580,398,398,398,398,762
|
|
20230801,130200,337049304,398,397,398,397,1703
|
|
20230801,130100,336373211,397,398,398,397,10053
|
|
20230801,130000,332382169,398,398,398,398,636
|
|
20230801,125900,332129041,398,398,398,398,0
|
|
20230801,125800,332129041,398,398,398,398,3714
|
|
20230801,125700,330650869,398,398,398,398,3915
|
|
20230801,125600,329092699,399,399,399,399,2
|
|
20230801,125500,329091901,398,398,398,398,1465
|
|
20230801,125400,328508831,399,399,399,399,101
|
|
20230801,125300,328468532,398,398,399,398,8850
|
|
20230801,125200,324945482,399,399,399,399,493
|
|
20230801,125100,324748775,398,399,399,398,624
|
|
20230801,125000,324500422,398,398,398,398,2135
|
|
20230801,124900,323650692,399,399,399,399,0
|
|
20230801,124800,323650692,399,399,399,399,0
|
|
20230801,124700,323650692,399,399,399,399,1
|
|
20230801,124600,323650293,399,398,399,398,639
|
|
20230801,124500,323395970,398,399,399,398,890
|
|
20230801,124400,323041737,399,399,399,399,20
|
|
20230801,124300,323033757,399,399,399,399,0
|
|
20230801,124200,323033757,399,399,399,399,10
|
|
20230801,124100,323029767,399,399,399,399,2
|
|
20230801,124000,323028969,398,398,398,398,1
|
|
20230801,123900,323028571,399,399,399,399,31
|
|
20230801,123800,323016202,399,399,399,399,0
|
|
20230801,123700,323016202,399,399,399,399,0
|
|
20230801,123600,323016202,399,399,399,399,0
|
|
20230801,123500,323016202,399,399,399,399,48
|
|
20230801,123400,322997050,398,398,398,398,1500
|
|
20230801,123300,322400050,398,399,399,398,5020
|
|
20230801,123200,320402070,399,399,399,399,0
|
|
20230801,123100,320402070,399,399,399,399,10
|
|
20230801,123000,320398080,398,398,398,398,112
|
|
20230801,122900,320353504,398,398,398,398,0
|
|
20230801,122800,320353504,398,399,399,398,105
|
|
20230801,122700,320311610,399,399,399,399,1000
|
|
20230801,122600,319912610,399,399,399,399,4691
|
|
20230801,122500,318040901,399,399,399,399,10000
|
|
20230801,122400,314050901,399,399,399,399,0
|
|
20230801,122300,314050901,399,399,399,399,2010
|
|
20230801,122200,313248911,400,400,400,400,254
|
|
20230801,122100,313147311,400,400,400,400,0
|
|
20230801,122000,313147311,400,400,400,400,0
|
|
20230801,121900,313147311,400,400,400,400,0
|
|
20230801,121800,313147311,400,400,400,400,0
|
|
20230801,121700,313147311,400,399,400,399,627
|
|
20230801,121600,312896512,400,400,400,400,0
|
|
20230801,121500,312896512,400,400,400,400,0
|
|
20230801,121400,312896512,400,400,400,400,0
|
|
20230801,121300,312896512,400,400,400,400,1078
|
|
20230801,121200,312465312,400,400,400,400,0
|
|
20230801,121100,312465312,400,400,400,400,0
|
|
20230801,121000,312465312,400,400,400,400,0
|
|
20230801,120900,312465312,400,400,400,400,0
|
|
20230801,120800,312465312,400,400,400,400,0
|
|
20230801,120700,312465312,400,400,400,400,8
|
|
20230801,120600,312462112,400,400,400,400,0
|
|
20230801,120500,312462112,400,400,400,400,0
|
|
20230801,120400,312462112,400,400,400,400,7
|
|
20230801,120300,312459312,399,399,399,399,442
|
|
20230801,120200,312282954,399,399,399,399,0
|
|
20230801,120100,312282954,399,399,399,399,0
|
|
20230801,120000,312282954,399,399,399,399,289
|
|
20230801,115900,312167643,399,399,399,399,200
|
|
20230801,115800,312087843,399,399,399,399,0
|
|
20230801,115700,312087843,399,399,399,399,200
|
|
20230801,115600,312008043,399,399,399,399,0
|
|
20230801,115500,312008043,399,399,399,399,0
|
|
20230801,115400,312008043,399,399,400,399,6064
|
|
20230801,115300,309588500,399,399,399,399,0
|
|
20230801,115200,309588500,399,399,399,399,0
|
|
20230801,115100,309588500,399,399,399,399,30
|
|
20230801,115000,309576530,400,400,400,400,0
|
|
20230801,114900,309576530,400,400,400,400,2
|
|
20230801,114800,309575730,399,399,399,399,200
|
|
20230801,114700,309495930,399,399,400,399,12
|
|
20230801,114600,309491135,400,400,400,400,0
|
|
20230801,114500,309491135,400,399,400,399,245
|
|
20230801,114400,309393340,399,399,399,399,165
|
|
20230801,114300,309327505,399,400,400,399,67
|
|
20230801,114200,309300742,400,400,400,400,0
|
|
20230801,114100,309300742,400,400,400,400,0
|
|
20230801,114000,309300742,400,400,400,400,0
|
|
20230801,113900,309300742,400,400,400,400,1000
|
|
20230801,113800,308900742,399,399,399,399,3871
|
|
20230801,113700,307356213,400,400,400,400,110
|
|
20230801,113600,307312213,400,400,400,400,0
|
|
20230801,113500,307312213,400,400,400,400,1125
|
|
20230801,113400,306862213,400,400,400,400,614
|
|
20230801,113300,306616613,399,399,399,399,738
|
|
20230801,113200,306322151,399,400,400,399,65
|
|
20230801,113100,306296211,400,400,400,400,10
|
|
20230801,113000,306292211,400,400,400,400,1
|
|
20230801,112900,306291811,399,399,399,399,1000
|
|
20230801,112800,305892811,400,400,400,400,10
|
|
20230801,112700,305888811,400,400,400,400,1
|
|
20230801,112600,305888411,399,399,399,399,0
|
|
20230801,112500,305888411,399,399,399,399,0
|
|
20230801,112400,305888411,399,399,399,399,2
|
|
20230801,112300,305887613,399,399,399,399,0
|
|
20230801,112200,305887613,399,399,399,399,2100
|
|
20230801,112100,305049713,399,399,399,399,3
|
|
20230801,112000,305048516,400,400,401,400,3426
|
|
20230801,111900,303678112,400,400,401,400,721
|
|
20230801,111800,303389706,401,401,401,400,411
|
|
20230801,111700,303225290,401,401,401,401,1002
|
|
20230801,111600,302823488,401,400,401,400,158
|
|
20230801,111500,302760255,400,401,401,400,3400
|
|
20230801,111400,301400229,401,401,401,401,10
|
|
20230801,111300,301396219,400,400,400,400,2268
|
|
20230801,111200,300489019,400,400,400,400,96
|
|
20230801,111100,300450619,399,399,399,399,1
|
|
20230801,111000,300450220,400,400,400,400,5
|
|
20230801,110900,300448220,400,400,400,400,3004
|
|
20230801,110800,299246620,400,400,400,400,254
|
|
20230801,110700,299145020,400,400,400,400,1004
|
|
20230801,110600,298743420,400,400,400,399,1484
|
|
20230801,110500,298149856,400,400,400,400,1353
|
|
20230801,110400,297608656,400,400,400,399,4
|
|
20230801,110300,297607057,399,400,400,399,1046
|
|
20230801,110200,297189657,399,399,399,399,0
|
|
20230801,110100,297189657,399,399,399,399,782
|
|
20230801,110000,296877639,399,399,399,399,3767
|
|
20230801,105900,295374606,400,400,400,400,211
|
|
20230801,105800,295290206,400,400,400,400,0
|
|
20230801,105700,295290206,400,400,400,400,4
|
|
20230801,105600,295288606,399,399,399,399,1306
|
|
20230801,105500,294767512,399,399,399,399,6022
|
|
20230801,105400,292364734,400,400,400,400,0
|
|
20230801,105300,292364734,400,400,400,400,0
|
|
20230801,105200,292364734,400,400,400,400,120
|
|
20230801,105100,292316734,400,400,400,400,2151
|
|
20230801,105000,291456334,400,400,400,400,100
|
|
20230801,104900,291416334,400,400,400,400,0
|
|
20230801,104800,291416334,400,400,400,400,1024
|
|
20230801,104700,291006734,400,400,400,400,5
|
|
20230801,104600,291004734,400,400,400,400,1100
|
|
20230801,104500,290564734,400,400,400,400,100
|
|
20230801,104400,290524734,400,400,400,400,148
|
|
20230801,104300,290465534,400,400,400,400,80
|
|
20230801,104200,290433534,400,400,400,400,17437
|
|
20230801,104100,283458734,400,400,400,400,17
|
|
20230801,104000,283451934,400,400,400,400,51
|
|
20230801,103900,283431534,400,400,400,400,0
|
|
20230801,103800,283431534,400,400,400,400,0
|
|
20230801,103700,283431534,400,400,400,400,0
|
|
20230801,103600,283431534,400,400,400,400,1110
|
|
20230801,103500,282987534,400,400,400,400,1040
|
|
20230801,103400,282571534,400,400,400,400,266
|
|
20230801,103300,282465134,400,400,400,400,0
|
|
20230801,103200,282465134,400,400,400,400,1810
|
|
20230801,103100,281741134,399,401,401,399,14580
|
|
20230801,103000,275907120,400,400,400,400,1704
|
|
20230801,102900,275225520,400,400,400,400,981
|
|
20230801,102800,274833120,400,400,400,400,2300
|
|
20230801,102700,273913120,400,400,400,400,0
|
|
20230801,102600,273913120,400,400,400,400,1
|
|
20230801,102500,273912720,399,401,401,399,2510
|
|
20230801,102400,272906212,401,399,401,399,3558
|
|
20230801,102300,271479456,401,399,401,399,282
|
|
20230801,102200,271366738,401,399,401,399,12557
|
|
20230801,102100,266356493,399,399,399,399,101
|
|
20230801,102000,266316194,400,401,401,400,5236
|
|
20230801,101900,264217122,401,401,402,401,3333
|
|
20230801,101800,262880089,401,400,401,400,602
|
|
20230801,101700,262639087,400,401,401,400,18327
|
|
20230801,101600,255308260,401,401,401,401,3200
|
|
20230801,101500,254025060,401,401,401,401,0
|
|
20230801,101400,254025060,401,401,401,401,528
|
|
20230801,101300,253813332,401,402,402,401,7046
|
|
20230801,101200,250985341,402,404,404,402,2633
|
|
20230801,101100,249925406,404,404,404,404,200
|
|
20230801,101000,249844606,404,404,404,404,2
|
|
20230801,100900,249843798,404,404,404,403,622
|
|
20230801,100800,249592930,403,404,404,403,1500
|
|
20230801,100700,248987330,404,404,404,404,2632
|
|
20230801,100600,247924002,404,401,404,401,4098
|
|
20230801,100500,246274573,400,401,401,400,8003
|
|
20230801,100400,243068054,401,401,401,400,125
|
|
20230801,100300,243018029,400,401,401,400,530
|
|
20230801,100200,242805519,401,402,402,401,8845
|
|
20230801,100100,239258632,404,404,404,404,0
|
|
20230801,100000,239258632,404,404,404,404,0
|
|
20230801,095900,239258632,404,404,404,404,91
|
|
20230801,095800,239221868,401,404,404,401,427
|
|
20230801,095700,239050635,401,402,402,401,3296
|
|
20230801,095600,237728523,404,404,404,404,4
|
|
20230801,095500,237726907,402,402,402,402,2230
|
|
20230801,095400,236830447,402,402,402,402,2520
|
|
20230801,095300,235817407,402,402,402,402,200
|
|
20230801,095200,235737007,404,404,404,404,0
|
|
20230801,095100,235737007,404,405,405,404,24934
|
|
20230801,095000,225663478,402,404,405,402,10801
|
|
20230801,094900,221307281,404,403,404,403,5790
|
|
20230801,094800,218968987,404,403,404,403,1528
|
|
20230801,094700,218352236,403,402,404,402,1273
|
|
20230801,094600,217838258,402,402,404,402,15193
|
|
20230801,094500,211730628,402,404,404,402,513
|
|
20230801,094400,211523602,404,402,406,402,6206
|
|
20230801,094300,209016013,402,402,402,402,670
|
|
20230801,094200,208746673,402,402,402,402,130
|
|
20230801,094100,208694413,402,403,406,402,6130
|
|
20230801,094000,206217276,403,404,404,402,2116
|
|
20230801,093900,205365112,404,404,404,404,1410
|
|
20230801,093800,204795472,404,402,404,401,698
|
|
20230801,093700,204514303,403,405,405,400,12538
|
|
20230801,093600,199492363,402,402,402,402,5
|
|
20230801,093500,199490353,401,403,405,401,3354
|
|
20230801,093400,198138183,401,403,403,401,5490
|
|
20230801,093300,195932102,404,406,406,403,1409
|
|
20230801,093200,195362995,406,407,407,406,83
|
|
20230801,093100,195329295,406,406,408,405,2978
|
|
20230801,093000,194115593,407,402,408,402,2537
|
|
20230801,092900,193089734,403,403,403,403,2235
|
|
20230801,092800,192189029,403,404,404,403,315
|
|
20230801,092700,192062058,406,409,409,405,5441
|
|
20230801,092600,189849934,410,408,410,408,3441
|
|
20230801,092500,188440380,408,406,408,406,107
|
|
20230801,092400,188396727,405,404,405,403,2517
|
|
20230801,092300,187379863,403,403,403,403,8511
|
|
20230801,092200,183949930,402,402,402,402,298
|
|
20230801,092100,183830134,402,401,402,399,15514
|
|
20230801,092000,177621422,400,403,403,399,55178
|
|
20230801,091900,155517789,403,408,408,403,15518
|
|
20230801,091800,149230887,409,411,411,409,23323
|
|
20230801,091700,139691358,411,411,411,406,3130
|
|
20230801,091600,138411242,413,417,417,413,41734
|
|
20230801,091500,121137613,417,415,418,414,32335
|
|
20230801,091400,107669930,415,414,415,413,29957
|
|
20230801,091300,95255647,413,411,413,411,52059
|
|
20230801,091200,73782885,412,410,412,410,11709
|
|
20230801,091100,68969996,411,411,411,407,2023
|
|
20230801,091000,68138583,411,408,411,406,23001
|
|
20230801,090900,58740338,407,406,407,406,11694
|
|
20230801,090800,53981433,407,406,408,406,1200
|
|
20230801,090700,53493882,405,405,408,405,22541
|
|
20230801,090600,44361877,405,410,410,405,7898
|
|
20230801,090500,41154752,410,410,410,405,19293
|
|
20230801,090400,33255092,411,412,412,410,9388
|
|
20230801,090300,29401983,412,413,413,409,20136
|
|
20230801,090200,21111008,413,404,413,404,43450
|
|
20230801,090100,3366514,404,402,404,402,599
|
|
20230801,090000,3125148,402,402,402,402,7774
|