653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195000,134019037,388,388,388,388,1278
|
|
20230801,194900,134019037,388,388,388,388,0
|
|
20230801,194800,134019037,388,388,388,388,0
|
|
20230801,194700,134019037,388,388,388,388,0
|
|
20230801,194600,134019037,388,388,388,388,0
|
|
20230801,194500,134019037,388,388,388,388,0
|
|
20230801,194400,134019037,388,388,388,388,0
|
|
20230801,194300,134019037,388,388,388,388,0
|
|
20230801,194200,134019037,388,388,388,388,0
|
|
20230801,194100,134019037,388,388,388,388,0
|
|
20230801,194000,134019037,388,388,388,388,0
|
|
20230801,193900,134019037,388,388,388,388,0
|
|
20230801,193800,134019037,388,388,388,388,0
|
|
20230801,193700,134019037,388,388,388,388,0
|
|
20230801,193600,134019037,388,388,388,388,0
|
|
20230801,193500,134019037,388,388,388,388,0
|
|
20230801,193400,134019037,388,388,388,388,0
|
|
20230801,193300,134019037,388,388,388,388,0
|
|
20230801,193200,134019037,388,388,388,388,0
|
|
20230801,193100,134019037,388,388,388,388,0
|
|
20230801,193000,134019037,388,388,388,388,0
|
|
20230801,192900,134019037,388,388,388,388,0
|
|
20230801,192800,134019037,388,388,388,388,0
|
|
20230801,192700,134019037,388,388,388,388,0
|
|
20230801,192600,134019037,388,388,388,388,0
|
|
20230801,192500,134019037,388,388,388,388,0
|
|
20230801,192400,134019037,388,388,388,388,0
|
|
20230801,192300,134019037,388,388,388,388,0
|
|
20230801,192200,134019037,388,388,388,388,0
|
|
20230801,192100,134019037,388,388,388,388,0
|
|
20230801,192000,134019037,388,388,388,388,1278
|
|
20230801,191900,134019037,388,388,388,388,0
|
|
20230801,191800,134019037,388,388,388,388,0
|
|
20230801,191700,134019037,388,388,388,388,0
|
|
20230801,191600,134019037,388,388,388,388,0
|
|
20230801,191500,134019037,388,388,388,388,0
|
|
20230801,191400,134019037,388,388,388,388,0
|
|
20230801,191300,134019037,388,388,388,388,0
|
|
20230801,191200,134019037,388,388,388,388,0
|
|
20230801,191100,134019037,388,388,388,388,0
|
|
20230801,191000,134019037,388,388,388,388,0
|
|
20230801,190900,134019037,388,388,388,388,0
|
|
20230801,190800,134019037,388,388,388,388,0
|
|
20230801,190700,134019037,388,388,388,388,0
|
|
20230801,190600,134019037,388,388,388,388,0
|
|
20230801,190500,134019037,388,388,388,388,0
|
|
20230801,190400,134019037,388,388,388,388,0
|
|
20230801,190300,134019037,388,388,388,388,0
|
|
20230801,190200,134019037,388,388,388,388,0
|
|
20230801,190100,134019037,388,388,388,388,0
|
|
20230801,190000,134019037,388,388,388,388,0
|
|
20230801,185900,134019037,388,388,388,388,0
|
|
20230801,185800,134019037,388,388,388,388,0
|
|
20230801,185700,134019037,388,388,388,388,0
|
|
20230801,185600,134019037,388,388,388,388,0
|
|
20230801,185500,134019037,388,388,388,388,0
|
|
20230801,185400,134019037,388,388,388,388,0
|
|
20230801,185300,134019037,388,388,388,388,0
|
|
20230801,185200,134019037,388,388,388,388,0
|
|
20230801,185100,134019037,388,388,388,388,0
|
|
20230801,185000,134019037,388,388,388,388,1278
|
|
20230801,184900,134019037,388,388,388,388,0
|
|
20230801,184800,134019037,388,388,388,388,0
|
|
20230801,184700,134019037,388,388,388,388,0
|
|
20230801,184600,134019037,388,388,388,388,0
|
|
20230801,184500,134019037,388,388,388,388,0
|
|
20230801,184400,134019037,388,388,388,388,0
|
|
20230801,184300,134019037,388,388,388,388,0
|
|
20230801,184200,134019037,388,388,388,388,0
|
|
20230801,184100,134019037,388,388,388,388,0
|
|
20230801,184000,134019037,388,388,388,388,0
|
|
20230801,183900,134019037,388,388,388,388,0
|
|
20230801,183800,134019037,388,388,388,388,0
|
|
20230801,183700,134019037,388,388,388,388,0
|
|
20230801,183600,134019037,388,388,388,388,0
|
|
20230801,183500,134019037,388,388,388,388,0
|
|
20230801,183400,134019037,388,388,388,388,0
|
|
20230801,183300,134019037,388,388,388,388,0
|
|
20230801,183200,134019037,388,388,388,388,0
|
|
20230801,183100,134019037,388,388,388,388,0
|
|
20230801,183000,134019037,388,388,388,388,0
|
|
20230801,182900,134019037,388,388,388,388,0
|
|
20230801,182800,134019037,388,388,388,388,0
|
|
20230801,182700,134019037,388,388,388,388,0
|
|
20230801,182600,134019037,388,388,388,388,0
|
|
20230801,182500,134019037,388,388,388,388,0
|
|
20230801,182400,134019037,388,388,388,388,0
|
|
20230801,182300,134019037,388,388,388,388,0
|
|
20230801,182200,134019037,388,388,388,388,0
|
|
20230801,182100,134019037,388,388,388,388,0
|
|
20230801,182000,134019037,388,388,388,388,1278
|
|
20230801,181900,134019037,388,388,388,388,0
|
|
20230801,181800,134019037,388,388,388,388,0
|
|
20230801,181700,134019037,388,388,388,388,0
|
|
20230801,181600,134019037,388,388,388,388,0
|
|
20230801,181500,134019037,388,388,388,388,0
|
|
20230801,181400,134019037,388,388,388,388,0
|
|
20230801,181300,134019037,388,388,388,388,0
|
|
20230801,181200,134019037,388,388,388,388,0
|
|
20230801,181100,134019037,388,388,388,388,0
|
|
20230801,181000,134019037,388,388,388,388,0
|
|
20230801,180900,134019037,388,388,388,388,0
|
|
20230801,180800,134019037,388,388,388,388,0
|
|
20230801,180700,134019037,388,388,388,388,0
|
|
20230801,180600,134019037,388,388,388,388,0
|
|
20230801,180500,134019037,388,388,388,388,0
|
|
20230801,180400,134019037,388,388,388,388,0
|
|
20230801,180300,134019037,388,388,388,388,0
|
|
20230801,180200,134019037,388,388,388,388,0
|
|
20230801,180100,134019037,388,388,388,388,0
|
|
20230801,180000,134019037,388,388,388,388,0
|
|
20230801,175900,134019037,388,388,388,388,0
|
|
20230801,175800,134019037,388,388,388,388,0
|
|
20230801,175700,134019037,388,388,388,388,0
|
|
20230801,175600,134019037,388,388,388,388,0
|
|
20230801,175500,134019037,388,388,388,388,0
|
|
20230801,175400,134019037,388,388,388,388,0
|
|
20230801,175300,134019037,388,388,388,388,0
|
|
20230801,175200,134019037,388,388,388,388,0
|
|
20230801,175100,134019037,388,388,388,388,0
|
|
20230801,175000,134019037,388,388,388,388,1278
|
|
20230801,174900,134019037,388,388,388,388,0
|
|
20230801,174800,134019037,388,388,388,388,0
|
|
20230801,174700,134019037,388,388,388,388,0
|
|
20230801,174600,134019037,388,388,388,388,0
|
|
20230801,174500,134019037,388,388,388,388,0
|
|
20230801,174400,134019037,388,388,388,388,0
|
|
20230801,174300,134019037,388,388,388,388,0
|
|
20230801,174200,134019037,388,388,388,388,0
|
|
20230801,174100,134019037,388,388,388,388,0
|
|
20230801,174000,134019037,388,388,388,388,0
|
|
20230801,173900,134019037,388,388,388,388,0
|
|
20230801,173800,134019037,388,388,388,388,0
|
|
20230801,173700,134019037,388,388,388,388,0
|
|
20230801,173600,134019037,388,388,388,388,0
|
|
20230801,173500,134019037,388,388,388,388,0
|
|
20230801,173400,134019037,388,388,388,388,0
|
|
20230801,173300,134019037,388,388,388,388,0
|
|
20230801,173200,134019037,388,388,388,388,0
|
|
20230801,173100,134019037,388,388,388,388,0
|
|
20230801,173000,134019037,388,388,388,388,0
|
|
20230801,172900,134019037,388,388,388,388,0
|
|
20230801,172800,134019037,388,388,388,388,0
|
|
20230801,172700,134019037,388,388,388,388,0
|
|
20230801,172600,134019037,388,388,388,388,0
|
|
20230801,172500,134019037,388,388,388,388,0
|
|
20230801,172400,134019037,388,388,388,388,0
|
|
20230801,172300,134019037,388,388,388,388,0
|
|
20230801,172200,134019037,388,388,388,388,0
|
|
20230801,172100,134019037,388,388,388,388,0
|
|
20230801,172000,134019037,388,388,388,388,1278
|
|
20230801,171900,134019037,388,388,388,388,0
|
|
20230801,171800,134019037,388,388,388,388,0
|
|
20230801,171700,134019037,388,388,388,388,0
|
|
20230801,171600,134019037,388,388,388,388,0
|
|
20230801,171500,134019037,388,388,388,388,0
|
|
20230801,171400,134019037,388,388,388,388,0
|
|
20230801,171300,134019037,388,388,388,388,0
|
|
20230801,171200,134019037,388,388,388,388,0
|
|
20230801,171100,134019037,388,388,388,388,0
|
|
20230801,171000,134019037,388,388,388,388,0
|
|
20230801,170900,134019037,388,388,388,388,0
|
|
20230801,170800,134019037,388,388,388,388,0
|
|
20230801,170700,134019037,388,388,388,388,0
|
|
20230801,170600,134019037,388,388,388,388,0
|
|
20230801,170500,134019037,388,388,388,388,0
|
|
20230801,170400,134019037,388,388,388,388,0
|
|
20230801,170300,134019037,388,388,388,388,0
|
|
20230801,170200,134019037,388,388,388,388,0
|
|
20230801,170100,134019037,388,388,388,388,0
|
|
20230801,170000,134019037,388,388,388,388,0
|
|
20230801,165900,134019037,388,388,388,388,0
|
|
20230801,165800,134019037,388,388,388,388,0
|
|
20230801,165700,134019037,388,388,388,388,0
|
|
20230801,165600,134019037,388,388,388,388,0
|
|
20230801,165500,134019037,388,388,388,388,0
|
|
20230801,165400,134019037,388,388,388,388,0
|
|
20230801,165300,134019037,388,388,388,388,0
|
|
20230801,165200,134019037,388,388,388,388,0
|
|
20230801,165100,134019037,388,388,388,388,0
|
|
20230801,165000,134019037,388,388,388,388,1278
|
|
20230801,164900,134019037,388,388,388,388,0
|
|
20230801,164800,134019037,388,388,388,388,0
|
|
20230801,164700,134019037,388,388,388,388,0
|
|
20230801,164600,134019037,388,388,388,388,0
|
|
20230801,164500,134019037,388,388,388,388,0
|
|
20230801,164400,134019037,388,388,388,388,0
|
|
20230801,164300,134019037,388,388,388,388,0
|
|
20230801,164200,134019037,388,388,388,388,0
|
|
20230801,164100,134019037,388,388,388,388,0
|
|
20230801,164000,134019037,388,388,388,388,0
|
|
20230801,163900,134019037,388,388,388,388,0
|
|
20230801,163800,134019037,388,388,388,388,0
|
|
20230801,163700,134019037,388,388,388,388,0
|
|
20230801,163600,134019037,388,388,388,388,0
|
|
20230801,163500,134019037,388,388,388,388,0
|
|
20230801,163400,134019037,388,388,388,388,0
|
|
20230801,163300,134019037,388,388,388,388,0
|
|
20230801,163200,134019037,388,388,388,388,0
|
|
20230801,163100,134019037,388,388,388,388,0
|
|
20230801,163000,134019037,388,388,388,388,0
|
|
20230801,162900,134019037,388,388,388,388,0
|
|
20230801,162800,134019037,388,388,388,388,0
|
|
20230801,162700,134019037,388,388,388,388,0
|
|
20230801,162600,134019037,388,388,388,388,0
|
|
20230801,162500,134019037,388,388,388,388,0
|
|
20230801,162400,134019037,388,388,388,388,0
|
|
20230801,162300,134019037,388,388,388,388,0
|
|
20230801,162200,134019037,388,388,388,388,0
|
|
20230801,162100,134019037,388,388,388,388,0
|
|
20230801,162000,134019037,388,388,388,388,1278
|
|
20230801,161900,134019037,388,388,388,388,0
|
|
20230801,161800,134019037,388,388,388,388,0
|
|
20230801,161700,134019037,388,388,388,388,0
|
|
20230801,161600,134019037,388,388,388,388,0
|
|
20230801,161500,134019037,388,388,388,388,0
|
|
20230801,161400,134019037,388,388,388,388,0
|
|
20230801,161300,134019037,388,388,388,388,0
|
|
20230801,161200,134019037,388,388,388,388,0
|
|
20230801,161100,134019037,388,388,388,388,0
|
|
20230801,161000,134019037,388,388,388,388,0
|
|
20230801,160900,134019037,388,388,388,388,0
|
|
20230801,160800,134019037,388,388,388,388,0
|
|
20230801,160700,134019037,388,388,388,388,0
|
|
20230801,160600,134019037,388,388,388,388,0
|
|
20230801,160500,134019037,388,388,388,388,0
|
|
20230801,160400,134019037,388,388,388,388,0
|
|
20230801,160300,134019037,388,388,388,388,0
|
|
20230801,160200,134019037,388,388,388,388,0
|
|
20230801,160100,134019037,388,388,388,388,0
|
|
20230801,160000,134019037,388,388,388,388,0
|
|
20230801,155900,134019037,388,388,388,388,0
|
|
20230801,155800,134019037,388,388,388,388,0
|
|
20230801,155700,134019037,388,388,388,388,0
|
|
20230801,155600,134019037,388,388,388,388,0
|
|
20230801,155500,134019037,388,388,388,388,0
|
|
20230801,155400,134019037,388,388,388,388,0
|
|
20230801,155300,134019037,388,388,388,388,0
|
|
20230801,155200,134019037,388,388,388,388,0
|
|
20230801,155100,134019037,388,388,388,388,0
|
|
20230801,155000,134019037,388,388,388,388,1278
|
|
20230801,154900,134019037,388,388,388,388,0
|
|
20230801,154800,134019037,388,388,388,388,0
|
|
20230801,154700,134019037,388,388,388,388,0
|
|
20230801,154600,134019037,388,388,388,388,0
|
|
20230801,154500,134019037,388,388,388,388,0
|
|
20230801,154400,134019037,388,388,388,388,0
|
|
20230801,154300,134019037,388,388,388,388,0
|
|
20230801,154200,134019037,388,388,388,388,0
|
|
20230801,154100,134019037,388,388,388,388,0
|
|
20230801,154000,134019037,388,388,388,388,0
|
|
20230801,153900,134019037,388,388,388,388,0
|
|
20230801,153800,134019037,388,388,388,388,0
|
|
20230801,153700,134019037,388,388,388,388,0
|
|
20230801,153600,134019037,388,388,388,388,0
|
|
20230801,153500,134019037,388,388,388,388,0
|
|
20230801,153400,134019037,388,388,388,388,0
|
|
20230801,153300,134019037,388,388,388,388,0
|
|
20230801,153200,134019037,388,388,388,388,0
|
|
20230801,153100,134019037,388,388,388,388,0
|
|
20230801,153000,134019037,388,388,388,388,1278
|
|
20230801,152900,133523173,389,389,389,389,0
|
|
20230801,152800,133523173,389,389,389,389,0
|
|
20230801,152700,133523173,389,389,389,389,0
|
|
20230801,152600,133523173,389,389,389,389,0
|
|
20230801,152500,133523173,389,389,389,389,0
|
|
20230801,152400,133523173,389,389,389,389,0
|
|
20230801,152300,133523173,389,389,389,389,0
|
|
20230801,152200,133523173,389,389,389,389,0
|
|
20230801,152100,133523173,389,389,389,389,0
|
|
20230801,152000,133523173,389,389,389,389,0
|
|
20230801,151900,133523173,389,389,389,389,0
|
|
20230801,151800,133523173,389,387,389,387,1002
|
|
20230801,151700,133135395,387,387,387,387,1000
|
|
20230801,151600,132748395,389,389,389,389,0
|
|
20230801,151500,132748395,389,389,389,389,0
|
|
20230801,151400,132748395,389,389,389,389,0
|
|
20230801,151300,132748395,389,388,389,388,2012
|
|
20230801,151200,131966877,388,388,388,388,7437
|
|
20230801,151100,129081321,387,388,388,387,3325
|
|
20230801,151000,127794484,388,388,388,388,0
|
|
20230801,150900,127794484,388,388,388,388,0
|
|
20230801,150800,127794484,388,388,388,388,24
|
|
20230801,150700,127785172,388,388,388,388,0
|
|
20230801,150600,127785172,388,388,388,388,0
|
|
20230801,150500,127785172,388,388,388,388,0
|
|
20230801,150400,127785172,388,388,388,388,0
|
|
20230801,150300,127785172,388,388,388,388,2700
|
|
20230801,150200,126737572,388,388,388,388,0
|
|
20230801,150100,126737572,388,388,388,388,320
|
|
20230801,150000,126613412,388,388,388,388,2240
|
|
20230801,145900,125744292,388,388,388,388,0
|
|
20230801,145800,125744292,388,388,388,388,11
|
|
20230801,145700,125740024,388,388,388,388,348
|
|
20230801,145600,125605000,388,388,388,388,0
|
|
20230801,145500,125605000,388,388,388,388,0
|
|
20230801,145400,125605000,388,388,388,388,0
|
|
20230801,145300,125605000,388,388,388,388,0
|
|
20230801,145200,125605000,388,388,388,388,0
|
|
20230801,145100,125605000,388,388,388,388,0
|
|
20230801,145000,125605000,388,388,388,388,0
|
|
20230801,144900,125605000,388,388,388,388,0
|
|
20230801,144800,125605000,388,388,388,388,2190
|
|
20230801,144700,124755280,388,388,388,388,2963
|
|
20230801,144600,123605636,388,388,388,388,0
|
|
20230801,144500,123605636,388,388,388,388,0
|
|
20230801,144400,123605636,388,388,388,388,0
|
|
20230801,144300,123605636,388,388,388,388,0
|
|
20230801,144200,123605636,388,388,388,388,0
|
|
20230801,144100,123605636,388,388,388,388,0
|
|
20230801,144000,123605636,388,388,388,388,31
|
|
20230801,143900,123593608,388,388,388,388,0
|
|
20230801,143800,123593608,388,388,388,388,0
|
|
20230801,143700,123593608,388,388,388,388,0
|
|
20230801,143600,123593608,388,388,388,388,0
|
|
20230801,143500,123593608,388,388,388,388,0
|
|
20230801,143400,123593608,388,388,388,388,0
|
|
20230801,143300,123593608,388,388,388,388,100
|
|
20230801,143200,123554808,388,388,388,388,0
|
|
20230801,143100,123554808,388,388,388,388,0
|
|
20230801,143000,123554808,388,388,388,388,1
|
|
20230801,142900,123554420,385,387,387,385,13616
|
|
20230801,142800,118289618,388,388,388,388,0
|
|
20230801,142700,118289618,388,388,388,388,1
|
|
20230801,142600,118289230,389,389,389,389,0
|
|
20230801,142500,118289230,389,389,389,389,1
|
|
20230801,142400,118288841,387,387,387,387,0
|
|
20230801,142300,118288841,387,387,387,387,499
|
|
20230801,142200,118095728,387,387,387,387,4877
|
|
20230801,142100,116208329,388,388,388,388,2096
|
|
20230801,142000,115395081,390,390,390,390,0
|
|
20230801,141900,115395081,390,391,391,390,403
|
|
20230801,141800,115237509,390,389,390,389,2237
|
|
20230801,141700,114365865,389,389,389,389,4
|
|
20230801,141600,114364309,389,389,389,389,0
|
|
20230801,141500,114364309,389,389,389,389,0
|
|
20230801,141400,114364309,389,389,389,389,59
|
|
20230801,141300,114341358,389,389,389,389,0
|
|
20230801,141200,114341358,389,389,389,389,0
|
|
20230801,141100,114341358,389,389,389,389,1
|
|
20230801,141000,114340969,388,386,388,386,13026
|
|
20230801,140900,109289915,386,386,386,386,5819
|
|
20230801,140800,107043781,386,386,386,386,0
|
|
20230801,140700,107043781,386,386,386,386,0
|
|
20230801,140600,107043781,386,386,386,386,0
|
|
20230801,140500,107043781,386,386,386,386,0
|
|
20230801,140400,107043781,386,386,386,386,1000
|
|
20230801,140300,106657781,386,386,386,386,0
|
|
20230801,140200,106657781,386,386,386,386,100
|
|
20230801,140100,106619181,387,387,387,387,557
|
|
20230801,140000,106403622,387,387,387,387,0
|
|
20230801,135900,106403622,387,387,387,387,0
|
|
20230801,135800,106403622,387,386,387,386,47
|
|
20230801,135700,106385478,387,387,387,387,0
|
|
20230801,135600,106385478,387,387,387,387,0
|
|
20230801,135500,106385478,387,387,387,387,1250
|
|
20230801,135400,105901728,387,387,387,387,1
|
|
20230801,135300,105901341,387,387,387,387,0
|
|
20230801,135200,105901341,387,387,387,387,0
|
|
20230801,135100,105901341,387,387,387,387,1000
|
|
20230801,135000,105514341,385,385,385,385,2000
|
|
20230801,134900,104744341,385,385,385,385,0
|
|
20230801,134800,104744341,385,385,385,385,0
|
|
20230801,134700,104744341,385,385,385,385,1000
|
|
20230801,134600,104359341,385,385,385,385,5
|
|
20230801,134500,104357416,385,385,385,385,2000
|
|
20230801,134400,103587416,384,384,384,384,0
|
|
20230801,134300,103587416,384,384,384,384,1500
|
|
20230801,134200,103011416,385,386,386,385,8084
|
|
20230801,134100,99899071,387,387,387,387,0
|
|
20230801,134000,99899071,387,387,387,387,0
|
|
20230801,133900,99899071,387,387,387,387,0
|
|
20230801,133800,99899071,387,387,387,387,0
|
|
20230801,133700,99899071,387,387,387,387,0
|
|
20230801,133600,99899071,387,386,387,386,10789
|
|
20230801,133500,95734419,387,387,387,387,1000
|
|
20230801,133400,95347419,386,386,386,386,0
|
|
20230801,133300,95347419,386,386,386,386,0
|
|
20230801,133200,95347419,386,386,386,386,0
|
|
20230801,133100,95347419,386,386,386,386,0
|
|
20230801,133000,95347419,386,386,386,386,0
|
|
20230801,132900,95347419,386,386,386,386,1
|
|
20230801,132800,95347033,386,386,386,386,328
|
|
20230801,132700,95220425,386,386,386,386,0
|
|
20230801,132600,95220425,386,386,386,386,0
|
|
20230801,132500,95220425,386,386,386,386,1000
|
|
20230801,132400,94834425,386,386,386,386,2487
|
|
20230801,132300,93874443,387,387,387,387,0
|
|
20230801,132200,93874443,387,387,387,387,2000
|
|
20230801,132100,93100443,389,389,389,389,0
|
|
20230801,132000,93100443,389,389,389,389,0
|
|
20230801,131900,93100443,389,389,389,389,6
|
|
20230801,131800,93098109,389,389,389,389,0
|
|
20230801,131700,93098109,389,389,389,389,0
|
|
20230801,131600,93098109,389,389,389,389,0
|
|
20230801,131500,93098109,389,389,389,389,1017
|
|
20230801,131400,92702496,389,389,389,389,0
|
|
20230801,131300,92702496,389,389,389,389,40
|
|
20230801,131200,92686936,389,389,389,389,1930
|
|
20230801,131100,91936166,389,389,389,389,0
|
|
20230801,131000,91936166,389,389,389,389,0
|
|
20230801,130900,91936166,389,389,389,389,0
|
|
20230801,130800,91936166,389,389,389,389,151
|
|
20230801,130700,91877427,390,390,390,390,0
|
|
20230801,130600,91877427,390,390,390,390,0
|
|
20230801,130500,91877427,390,390,390,387,1002
|
|
20230801,130400,91489647,387,388,388,386,3000
|
|
20230801,130300,90328149,388,388,388,388,0
|
|
20230801,130200,90328149,388,388,388,388,2069
|
|
20230801,130100,89525377,388,388,388,388,222
|
|
20230801,130000,89439241,388,388,388,388,500
|
|
20230801,125900,89245241,390,390,390,390,0
|
|
20230801,125800,89245241,390,390,390,390,0
|
|
20230801,125700,89245241,390,390,390,390,21
|
|
20230801,125600,89237051,388,388,388,388,0
|
|
20230801,125500,89237051,388,388,388,388,2000
|
|
20230801,125400,88461051,390,390,390,390,3000
|
|
20230801,125300,87291051,390,390,390,390,0
|
|
20230801,125200,87291051,390,390,390,390,0
|
|
20230801,125100,87291051,390,390,390,390,1
|
|
20230801,125000,87290661,390,390,390,390,1000
|
|
20230801,124900,86900661,390,388,390,388,5
|
|
20230801,124800,86898713,388,387,388,387,8128
|
|
20230801,124700,83753063,387,387,387,387,2720
|
|
20230801,124600,82700423,388,388,388,388,0
|
|
20230801,124500,82700423,388,388,388,388,0
|
|
20230801,124400,82700423,388,389,390,388,620
|
|
20230801,124300,82459233,388,390,390,388,4095
|
|
20230801,124200,80864183,390,390,390,390,0
|
|
20230801,124100,80864183,390,389,390,387,2197
|
|
20230801,124000,80013203,391,391,391,391,1
|
|
20230801,123900,80012812,388,388,388,388,28
|
|
20230801,123800,80001948,390,389,390,389,96
|
|
20230801,123700,79964598,390,390,390,390,1000
|
|
20230801,123600,79574598,390,389,390,389,8318
|
|
20230801,123500,76338895,389,388,389,388,4805
|
|
20230801,123400,74474055,387,388,388,387,14216
|
|
20230801,123300,68972410,387,387,387,387,2142
|
|
20230801,123200,68143456,385,385,385,385,0
|
|
20230801,123100,68143456,385,385,385,385,0
|
|
20230801,123000,68143456,385,385,385,385,0
|
|
20230801,122900,68143456,385,385,385,385,300
|
|
20230801,122800,68027956,387,387,387,387,0
|
|
20230801,122700,68027956,387,387,387,387,0
|
|
20230801,122600,68027956,387,387,387,387,0
|
|
20230801,122500,68027956,387,387,387,387,0
|
|
20230801,122400,68027956,387,387,387,387,7
|
|
20230801,122300,68025247,387,387,387,387,3
|
|
20230801,122200,68024086,387,387,387,387,0
|
|
20230801,122100,68024086,387,387,387,387,0
|
|
20230801,122000,68024086,387,387,387,387,115
|
|
20230801,121900,67979581,384,384,384,384,0
|
|
20230801,121800,67979581,384,384,384,384,0
|
|
20230801,121700,67979581,384,384,384,384,0
|
|
20230801,121600,67979581,384,384,384,384,200
|
|
20230801,121500,67902781,384,384,384,384,0
|
|
20230801,121400,67902781,384,384,384,384,0
|
|
20230801,121300,67902781,384,384,384,384,0
|
|
20230801,121200,67902781,384,384,384,384,0
|
|
20230801,121100,67902781,384,384,384,384,0
|
|
20230801,121000,67902781,384,384,384,384,0
|
|
20230801,120900,67902781,384,384,384,384,0
|
|
20230801,120800,67902781,384,388,388,384,4902
|
|
20230801,120700,66015517,388,388,388,388,0
|
|
20230801,120600,66015517,388,388,388,388,0
|
|
20230801,120500,66015517,388,388,388,388,2
|
|
20230801,120400,66014741,386,389,389,386,2010
|
|
20230801,120300,65238851,389,389,389,389,0
|
|
20230801,120200,65238851,389,389,389,389,0
|
|
20230801,120100,65238851,389,389,389,389,0
|
|
20230801,120000,65238851,389,389,389,389,0
|
|
20230801,115900,65238851,389,389,389,389,0
|
|
20230801,115800,65238851,389,389,389,389,20
|
|
20230801,115700,65231071,389,389,389,389,0
|
|
20230801,115600,65231071,389,389,389,389,0
|
|
20230801,115500,65231071,389,389,389,389,772
|
|
20230801,115400,64930763,389,389,389,389,0
|
|
20230801,115300,64930763,389,389,389,389,0
|
|
20230801,115200,64930763,389,389,389,389,1500
|
|
20230801,115100,64347263,389,389,389,389,0
|
|
20230801,115000,64347263,389,389,389,389,0
|
|
20230801,114900,64347263,389,388,389,388,12900
|
|
20230801,114800,59341979,388,388,388,388,101
|
|
20230801,114700,59302791,388,388,388,388,4019
|
|
20230801,114600,57743419,388,388,388,388,400
|
|
20230801,114500,57588219,388,388,388,388,3000
|
|
20230801,114400,56424219,389,389,389,389,0
|
|
20230801,114300,56424219,389,389,389,389,0
|
|
20230801,114200,56424219,389,389,389,389,0
|
|
20230801,114100,56424219,389,389,389,389,1
|
|
20230801,114000,56423830,385,385,385,385,4
|
|
20230801,113900,56422290,389,387,389,387,550
|
|
20230801,113800,56209072,387,387,387,387,0
|
|
20230801,113700,56209072,387,387,387,387,7000
|
|
20230801,113600,53500072,387,387,387,387,0
|
|
20230801,113500,53500072,387,387,387,387,10
|
|
20230801,113400,53496202,384,384,384,384,0
|
|
20230801,113300,53496202,384,384,384,384,255
|
|
20230801,113200,53398282,384,384,384,384,0
|
|
20230801,113100,53398282,384,384,384,384,12
|
|
20230801,113000,53393674,384,384,384,384,0
|
|
20230801,112900,53393674,384,384,384,384,0
|
|
20230801,112800,53393674,384,384,384,384,0
|
|
20230801,112700,53393674,384,384,384,384,2310
|
|
20230801,112600,52506634,388,388,388,388,200
|
|
20230801,112500,52429034,388,385,388,384,1001
|
|
20230801,112400,52043956,388,388,388,388,0
|
|
20230801,112300,52043956,388,388,388,388,0
|
|
20230801,112200,52043956,388,388,388,388,0
|
|
20230801,112100,52043956,388,388,388,388,5000
|
|
20230801,112000,50103956,388,388,388,388,0
|
|
20230801,111900,50103956,388,388,388,388,20
|
|
20230801,111800,50096196,388,388,388,387,279
|
|
20230801,111700,49988144,387,386,387,386,10130
|
|
20230801,111600,46072566,386,385,386,385,1000
|
|
20230801,111500,45687430,385,385,385,385,0
|
|
20230801,111400,45687430,385,385,385,385,1
|
|
20230801,111300,45687045,383,383,383,383,0
|
|
20230801,111200,45687045,383,383,383,383,1200
|
|
20230801,111100,45227445,384,384,384,384,4969
|
|
20230801,111000,43319349,384,384,384,384,5000
|
|
20230801,110900,41399349,385,385,385,385,0
|
|
20230801,110800,41399349,385,385,385,385,86
|
|
20230801,110700,41366239,385,385,385,385,0
|
|
20230801,110600,41366239,385,385,385,385,500
|
|
20230801,110500,41173739,385,385,385,385,0
|
|
20230801,110400,41173739,385,385,385,385,1398
|
|
20230801,110300,40635509,385,385,385,385,0
|
|
20230801,110200,40635509,385,385,385,385,0
|
|
20230801,110100,40635509,385,385,385,385,44
|
|
20230801,110000,40618569,385,385,385,385,0
|
|
20230801,105900,40618569,385,385,385,385,0
|
|
20230801,105800,40618569,385,385,385,385,0
|
|
20230801,105700,40618569,385,385,385,385,0
|
|
20230801,105600,40618569,385,385,385,385,0
|
|
20230801,105500,40618569,385,385,385,385,100
|
|
20230801,105400,40580069,386,386,386,386,0
|
|
20230801,105300,40580069,386,386,386,386,0
|
|
20230801,105200,40580069,386,386,386,386,0
|
|
20230801,105100,40580069,386,386,386,386,0
|
|
20230801,105000,40580069,386,386,386,386,0
|
|
20230801,104900,40580069,386,386,386,386,0
|
|
20230801,104800,40580069,386,386,386,386,64
|
|
20230801,104700,40555365,386,387,387,386,3
|
|
20230801,104600,40554206,384,386,386,384,3796
|
|
20230801,104500,39095477,386,386,386,386,0
|
|
20230801,104400,39095477,386,387,387,386,21
|
|
20230801,104300,39087362,386,386,386,386,0
|
|
20230801,104200,39087362,386,386,386,386,0
|
|
20230801,104100,39087362,386,386,386,386,1
|
|
20230801,104000,39086976,387,387,387,387,100
|
|
20230801,103900,39048276,388,388,388,388,0
|
|
20230801,103800,39048276,388,388,388,388,0
|
|
20230801,103700,39048276,388,388,388,388,0
|
|
20230801,103600,39048276,388,388,388,388,0
|
|
20230801,103500,39048276,388,388,388,388,50
|
|
20230801,103400,39028876,388,386,388,386,2233
|
|
20230801,103300,38163971,386,386,386,386,2000
|
|
20230801,103200,37391971,386,386,386,386,0
|
|
20230801,103100,37391971,386,386,386,386,0
|
|
20230801,103000,37391971,386,386,386,386,15
|
|
20230801,102900,37386181,386,386,386,386,2121
|
|
20230801,102800,36567475,387,387,387,387,13
|
|
20230801,102700,36562444,386,386,386,386,1000
|
|
20230801,102600,36176444,388,388,388,388,10
|
|
20230801,102500,36172564,388,388,388,388,11
|
|
20230801,102400,36168296,388,388,388,388,42
|
|
20230801,102300,36152000,389,389,389,389,0
|
|
20230801,102200,36152000,389,388,389,388,26
|
|
20230801,102100,36141900,389,387,389,387,3900
|
|
20230801,102000,34631819,387,384,387,384,31
|
|
20230801,101900,34619912,384,384,384,384,2699
|
|
20230801,101800,33583496,384,384,384,384,5000
|
|
20230801,101700,31663496,387,385,387,384,5007
|
|
20230801,101600,29739521,385,385,385,385,0
|
|
20230801,101500,29739521,385,385,385,385,13
|
|
20230801,101400,29734516,387,387,387,387,3
|
|
20230801,101300,29733355,387,387,387,387,0
|
|
20230801,101200,29733355,387,387,387,387,10
|
|
20230801,101100,29729485,387,387,387,387,0
|
|
20230801,101000,29729485,387,387,387,387,0
|
|
20230801,100900,29729485,387,387,387,387,0
|
|
20230801,100800,29729485,387,387,387,387,0
|
|
20230801,100700,29729485,387,386,387,386,1001
|
|
20230801,100600,29343098,387,387,387,387,0
|
|
20230801,100500,29343098,387,387,387,387,1000
|
|
20230801,100400,28956098,388,388,388,388,2000
|
|
20230801,100300,28180098,388,388,388,388,0
|
|
20230801,100200,28180098,388,386,388,386,4465
|
|
20230801,100100,26451747,386,386,386,386,12001
|
|
20230801,100000,21819361,385,385,385,385,1910
|
|
20230801,095900,21084011,383,384,384,383,2942
|
|
20230801,095800,19954783,384,384,384,384,0
|
|
20230801,095700,19954783,384,384,384,384,11
|
|
20230801,095600,19950559,384,383,384,383,2000
|
|
20230801,095500,19183740,382,383,383,382,86
|
|
20230801,095400,19150838,383,383,383,383,8
|
|
20230801,095300,19147774,382,382,382,382,0
|
|
20230801,095200,19147774,382,382,382,382,3227
|
|
20230801,095100,17915060,382,382,382,382,0
|
|
20230801,095000,17915060,382,382,382,382,21
|
|
20230801,094900,17907038,381,382,382,381,1218
|
|
20230801,094800,17442962,382,382,382,382,5876
|
|
20230801,094700,15198330,383,383,383,383,0
|
|
20230801,094600,15198330,383,383,383,383,0
|
|
20230801,094500,15198330,383,383,383,383,16
|
|
20230801,094400,15192202,383,383,383,383,10
|
|
20230801,094300,15188372,383,383,383,383,502
|
|
20230801,094200,14996106,384,384,384,384,200
|
|
20230801,094100,14919306,384,384,384,384,1
|
|
20230801,094000,14918922,382,382,382,382,469
|
|
20230801,093900,14739764,383,386,386,383,411
|
|
20230801,093800,14582291,386,386,386,386,104
|
|
20230801,093700,14542147,386,386,386,386,0
|
|
20230801,093600,14542147,386,386,386,386,2
|
|
20230801,093500,14541375,386,386,386,386,469
|
|
20230801,093400,14360341,386,386,386,386,0
|
|
20230801,093300,14360341,386,386,386,386,0
|
|
20230801,093200,14360341,386,386,386,386,7
|
|
20230801,093100,14357639,386,386,386,386,0
|
|
20230801,093000,14357639,386,385,386,385,198
|
|
20230801,092900,14281222,384,383,384,383,3002
|
|
20230801,092800,13128456,383,383,383,383,0
|
|
20230801,092700,13128456,383,383,384,383,3498
|
|
20230801,092600,11786224,383,383,383,383,181
|
|
20230801,092500,11716901,383,383,383,383,0
|
|
20230801,092400,11716901,383,383,383,383,0
|
|
20230801,092300,11716901,383,383,383,383,0
|
|
20230801,092200,11716901,383,383,383,383,0
|
|
20230801,092100,11716901,383,383,383,383,3796
|
|
20230801,092000,10263033,384,384,384,384,0
|
|
20230801,091900,10263033,384,384,384,384,0
|
|
20230801,091800,10263033,384,383,384,383,1006
|
|
20230801,091700,9876730,383,383,383,383,1
|
|
20230801,091600,9876347,384,383,384,383,100
|
|
20230801,091500,9837952,384,382,384,382,426
|
|
20230801,091400,9674519,382,382,382,382,27
|
|
20230801,091300,9664205,380,380,380,380,10
|
|
20230801,091200,9660405,381,381,381,381,2404
|
|
20230801,091100,8744481,381,381,381,381,121
|
|
20230801,091000,8698380,381,381,381,381,363
|
|
20230801,090900,8560077,381,381,381,381,1051
|
|
20230801,090800,8159646,379,378,379,378,3229
|
|
20230801,090700,6939029,378,379,379,378,2200
|
|
20230801,090600,6107300,378,379,379,378,316
|
|
20230801,090500,5987704,382,377,382,377,4
|
|
20230801,090400,5986191,377,383,383,376,12948
|
|
20230801,090300,1096101,383,383,383,383,0
|
|
20230801,090200,1096101,383,380,383,379,2445
|
|
20230801,090100,169340,380,384,384,380,2
|
|
20230801,090000,168576,384,384,384,384,439
|