585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184200,276710432,420,420,420,420,1703
|
|
20230801,184100,276710432,420,420,420,420,0
|
|
20230801,184000,276710432,420,420,420,420,0
|
|
20230801,183900,276710432,420,420,420,420,0
|
|
20230801,183800,276710432,420,420,420,420,0
|
|
20230801,183700,276710432,420,420,420,420,0
|
|
20230801,183600,276710432,420,420,420,420,0
|
|
20230801,183500,276710432,420,420,420,420,0
|
|
20230801,183400,276710432,420,420,420,420,0
|
|
20230801,183300,276710432,420,420,420,420,0
|
|
20230801,183200,276710432,420,420,420,420,0
|
|
20230801,183100,276710432,420,420,420,420,0
|
|
20230801,183000,276710432,420,420,420,420,0
|
|
20230801,182900,276710432,420,420,420,420,0
|
|
20230801,182800,276710432,420,420,420,420,0
|
|
20230801,182700,276710432,420,420,420,420,0
|
|
20230801,182600,276710432,420,420,420,420,0
|
|
20230801,182500,276710432,420,420,420,420,0
|
|
20230801,182400,276710432,420,420,420,420,0
|
|
20230801,182300,276710432,420,420,420,420,0
|
|
20230801,182200,276710432,420,420,420,420,0
|
|
20230801,182100,276710432,420,420,420,420,0
|
|
20230801,182000,276710432,420,420,420,420,0
|
|
20230801,181900,276710432,420,420,420,420,0
|
|
20230801,181800,276710432,420,420,420,420,0
|
|
20230801,181700,276710432,420,420,420,420,0
|
|
20230801,181600,276710432,420,420,420,420,0
|
|
20230801,181500,276710432,420,420,420,420,0
|
|
20230801,181400,276710432,420,420,420,420,0
|
|
20230801,181300,276710432,420,420,420,420,0
|
|
20230801,181200,276710432,420,420,420,420,1703
|
|
20230801,181100,276710432,420,420,420,420,0
|
|
20230801,181000,276710432,420,420,420,420,0
|
|
20230801,180900,276710432,420,420,420,420,0
|
|
20230801,180800,276710432,420,420,420,420,0
|
|
20230801,180700,276710432,420,420,420,420,0
|
|
20230801,180600,276710432,420,420,420,420,0
|
|
20230801,180500,276710432,420,420,420,420,0
|
|
20230801,180400,276710432,420,420,420,420,0
|
|
20230801,180300,276710432,420,420,420,420,0
|
|
20230801,180200,276710432,420,420,420,420,0
|
|
20230801,180100,276710432,420,420,420,420,0
|
|
20230801,180000,276710432,420,420,420,420,0
|
|
20230801,175900,276710432,420,420,420,420,0
|
|
20230801,175800,276710432,420,420,420,420,0
|
|
20230801,175700,276710432,420,420,420,420,0
|
|
20230801,175600,276710432,420,420,420,420,0
|
|
20230801,175500,276710432,420,420,420,420,0
|
|
20230801,175400,276710432,420,420,420,420,0
|
|
20230801,175300,276710432,420,420,420,420,0
|
|
20230801,175200,276710432,420,420,420,420,0
|
|
20230801,175100,276710432,420,420,420,420,0
|
|
20230801,175000,276710432,420,420,420,420,0
|
|
20230801,174900,276710432,420,420,420,420,0
|
|
20230801,174800,276710432,420,420,420,420,0
|
|
20230801,174700,276710432,420,420,420,420,0
|
|
20230801,174600,276710432,420,420,420,420,0
|
|
20230801,174500,276710432,420,420,420,420,0
|
|
20230801,174400,276710432,420,420,420,420,0
|
|
20230801,174300,276710432,420,420,420,420,0
|
|
20230801,174200,276710432,420,420,420,420,1703
|
|
20230801,174100,276710432,420,420,420,420,0
|
|
20230801,174000,276710432,420,420,420,420,0
|
|
20230801,173900,276710432,420,420,420,420,0
|
|
20230801,173800,276710432,420,420,420,420,0
|
|
20230801,173700,276710432,420,420,420,420,0
|
|
20230801,173600,276710432,420,420,420,420,0
|
|
20230801,173500,276710432,420,420,420,420,0
|
|
20230801,173400,276710432,420,420,420,420,0
|
|
20230801,173300,276710432,420,420,420,420,0
|
|
20230801,173200,276710432,420,420,420,420,0
|
|
20230801,173100,276710432,420,420,420,420,0
|
|
20230801,173000,276710432,420,420,420,420,0
|
|
20230801,172900,276710432,420,420,420,420,0
|
|
20230801,172800,276710432,420,420,420,420,0
|
|
20230801,172700,276710432,420,420,420,420,0
|
|
20230801,172600,276710432,420,420,420,420,0
|
|
20230801,172500,276710432,420,420,420,420,0
|
|
20230801,172400,276710432,420,420,420,420,0
|
|
20230801,172300,276710432,420,420,420,420,0
|
|
20230801,172200,276710432,420,420,420,420,0
|
|
20230801,172100,276710432,420,420,420,420,0
|
|
20230801,172000,276710432,420,420,420,420,0
|
|
20230801,171900,276710432,420,420,420,420,0
|
|
20230801,171800,276710432,420,420,420,420,0
|
|
20230801,171700,276710432,420,420,420,420,0
|
|
20230801,171600,276710432,420,420,420,420,0
|
|
20230801,171500,276710432,420,420,420,420,0
|
|
20230801,171400,276710432,420,420,420,420,0
|
|
20230801,171300,276710432,420,420,420,420,0
|
|
20230801,171200,276710432,420,420,420,420,1703
|
|
20230801,171100,276710432,420,420,420,420,0
|
|
20230801,171000,276710432,420,420,420,420,0
|
|
20230801,170900,276710432,420,420,420,420,0
|
|
20230801,170800,276710432,420,420,420,420,0
|
|
20230801,170700,276710432,420,420,420,420,0
|
|
20230801,170600,276710432,420,420,420,420,0
|
|
20230801,170500,276710432,420,420,420,420,0
|
|
20230801,170400,276710432,420,420,420,420,0
|
|
20230801,170300,276710432,420,420,420,420,0
|
|
20230801,170200,276710432,420,420,420,420,0
|
|
20230801,170100,276710432,420,420,420,420,0
|
|
20230801,170000,276710432,420,420,420,420,0
|
|
20230801,165900,276710432,420,420,420,420,0
|
|
20230801,165800,276710432,420,420,420,420,0
|
|
20230801,165700,276710432,420,420,420,420,0
|
|
20230801,165600,276710432,420,420,420,420,0
|
|
20230801,165500,276710432,420,420,420,420,0
|
|
20230801,165400,276710432,420,420,420,420,0
|
|
20230801,165300,276710432,420,420,420,420,0
|
|
20230801,165200,276710432,420,420,420,420,0
|
|
20230801,165100,276710432,420,420,420,420,0
|
|
20230801,165000,276710432,420,420,420,420,0
|
|
20230801,164900,276710432,420,420,420,420,0
|
|
20230801,164800,276710432,420,420,420,420,0
|
|
20230801,164700,276710432,420,420,420,420,0
|
|
20230801,164600,276710432,420,420,420,420,0
|
|
20230801,164500,276710432,420,420,420,420,0
|
|
20230801,164400,276710432,420,420,420,420,0
|
|
20230801,164300,276710432,420,420,420,420,0
|
|
20230801,164200,276710432,420,420,420,420,1703
|
|
20230801,164100,276710432,420,420,420,420,0
|
|
20230801,164000,276710432,420,420,420,420,0
|
|
20230801,163900,276710432,420,420,420,420,0
|
|
20230801,163800,276710432,420,420,420,420,0
|
|
20230801,163700,276710432,420,420,420,420,0
|
|
20230801,163600,276710432,420,420,420,420,0
|
|
20230801,163500,276710432,420,420,420,420,0
|
|
20230801,163400,276710432,420,420,420,420,0
|
|
20230801,163300,276710432,420,420,420,420,0
|
|
20230801,163200,276710432,420,420,420,420,0
|
|
20230801,163100,276710432,420,420,420,420,0
|
|
20230801,163000,276710432,420,420,420,420,0
|
|
20230801,162900,276710432,420,420,420,420,0
|
|
20230801,162800,276710432,420,420,420,420,0
|
|
20230801,162700,276710432,420,420,420,420,0
|
|
20230801,162600,276710432,420,420,420,420,0
|
|
20230801,162500,276710432,420,420,420,420,0
|
|
20230801,162400,276710432,420,420,420,420,0
|
|
20230801,162300,276710432,420,420,420,420,0
|
|
20230801,162200,276710432,420,420,420,420,0
|
|
20230801,162100,276710432,420,420,420,420,0
|
|
20230801,162000,276710432,420,420,420,420,0
|
|
20230801,161900,276710432,420,420,420,420,0
|
|
20230801,161800,276710432,420,420,420,420,0
|
|
20230801,161700,276710432,420,420,420,420,0
|
|
20230801,161600,276710432,420,420,420,420,0
|
|
20230801,161500,276710432,420,420,420,420,0
|
|
20230801,161400,276710432,420,420,420,420,0
|
|
20230801,161300,276710432,420,420,420,420,0
|
|
20230801,161200,276710432,420,420,420,420,1703
|
|
20230801,161100,276710432,420,420,420,420,0
|
|
20230801,161000,276710432,420,420,420,420,0
|
|
20230801,160900,276710432,420,420,420,420,0
|
|
20230801,160800,276710432,420,420,420,420,0
|
|
20230801,160700,276710432,420,420,420,420,0
|
|
20230801,160600,276710432,420,420,420,420,0
|
|
20230801,160500,276710432,420,420,420,420,0
|
|
20230801,160400,276710432,420,420,420,420,0
|
|
20230801,160300,276710432,420,420,420,420,0
|
|
20230801,160200,276710432,420,420,420,420,0
|
|
20230801,160100,276710432,420,420,420,420,0
|
|
20230801,160000,276710432,420,420,420,420,0
|
|
20230801,155900,276710432,420,420,420,420,0
|
|
20230801,155800,276710432,420,420,420,420,0
|
|
20230801,155700,276710432,420,420,420,420,0
|
|
20230801,155600,276710432,420,420,420,420,0
|
|
20230801,155500,276710432,420,420,420,420,0
|
|
20230801,155400,276710432,420,420,420,420,0
|
|
20230801,155300,276710432,420,420,420,420,0
|
|
20230801,155200,276710432,420,420,420,420,0
|
|
20230801,155100,276710432,420,420,420,420,0
|
|
20230801,155000,276710432,420,420,420,420,0
|
|
20230801,154900,276710432,420,420,420,420,0
|
|
20230801,154800,276710432,420,420,420,420,0
|
|
20230801,154700,276710432,420,420,420,420,0
|
|
20230801,154600,276710432,420,420,420,420,0
|
|
20230801,154500,276710432,420,420,420,420,0
|
|
20230801,154400,276710432,420,420,420,420,0
|
|
20230801,154300,276710432,420,420,420,420,0
|
|
20230801,154200,276710432,420,420,420,420,1703
|
|
20230801,154100,276710432,420,420,420,420,0
|
|
20230801,154000,276710432,420,420,420,420,0
|
|
20230801,153900,276710432,420,420,420,420,0
|
|
20230801,153800,276710432,420,420,420,420,0
|
|
20230801,153700,276710432,420,420,420,420,0
|
|
20230801,153600,276710432,420,420,420,420,0
|
|
20230801,153500,276710432,420,420,420,420,0
|
|
20230801,153400,276710432,420,420,420,420,0
|
|
20230801,153300,276710432,420,420,420,420,0
|
|
20230801,153200,276710432,420,420,420,420,0
|
|
20230801,153100,276710432,420,420,420,420,0
|
|
20230801,153000,276710432,420,420,420,420,1703
|
|
20230801,152900,275995172,423,423,423,423,0
|
|
20230801,152800,275995172,423,423,423,423,0
|
|
20230801,152700,275995172,423,423,423,423,0
|
|
20230801,152600,275995172,423,423,423,423,0
|
|
20230801,152500,275995172,423,423,423,423,0
|
|
20230801,152400,275995172,423,423,423,423,0
|
|
20230801,152300,275995172,423,423,423,423,0
|
|
20230801,152200,275995172,423,423,423,423,0
|
|
20230801,152100,275995172,423,423,423,423,0
|
|
20230801,152000,275995172,423,423,423,423,0
|
|
20230801,151900,275995172,423,423,423,423,0
|
|
20230801,151800,275995172,423,422,423,422,2665
|
|
20230801,151700,274867878,422,422,422,422,0
|
|
20230801,151600,274867878,422,422,422,422,100
|
|
20230801,151500,274825678,422,422,422,422,299
|
|
20230801,151400,274699500,421,420,421,420,2411
|
|
20230801,151300,273684574,421,422,422,421,1916
|
|
20230801,151200,272877937,423,421,423,421,870
|
|
20230801,151100,272511155,422,421,422,421,1201
|
|
20230801,151000,272004534,421,421,421,421,401
|
|
20230801,150900,271835713,421,421,421,421,0
|
|
20230801,150800,271835713,421,421,421,421,100
|
|
20230801,150700,271793613,421,421,421,421,0
|
|
20230801,150600,271793613,421,421,421,421,3
|
|
20230801,150500,271792350,421,421,421,421,10
|
|
20230801,150400,271788140,421,421,421,421,0
|
|
20230801,150300,271788140,421,421,421,421,1004
|
|
20230801,150200,271365456,421,421,421,421,11
|
|
20230801,150100,271360825,421,421,421,421,152
|
|
20230801,150000,271296833,421,421,421,421,3
|
|
20230801,145900,271295570,421,421,421,421,1
|
|
20230801,145800,271295149,420,420,420,420,2
|
|
20230801,145700,271294309,420,421,421,420,4
|
|
20230801,145600,271292628,420,419,420,419,9902
|
|
20230801,145500,267143590,420,421,421,420,102
|
|
20230801,145400,267100749,421,421,421,421,0
|
|
20230801,145300,267100749,421,421,421,421,2250
|
|
20230801,145200,266153499,421,420,421,416,20061
|
|
20230801,145100,257768807,421,421,421,421,3517
|
|
20230801,145000,256288150,422,422,422,422,2837
|
|
20230801,144900,255090936,423,423,423,423,0
|
|
20230801,144800,255090936,423,423,423,423,20
|
|
20230801,144700,255082476,423,423,423,423,0
|
|
20230801,144600,255082476,423,423,423,423,0
|
|
20230801,144500,255082476,423,423,423,423,0
|
|
20230801,144400,255082476,423,423,423,423,4212
|
|
20230801,144300,253300800,423,423,423,423,0
|
|
20230801,144200,253300800,423,423,423,423,61
|
|
20230801,144100,253274997,423,423,423,423,0
|
|
20230801,144000,253274997,423,423,423,423,4899
|
|
20230801,143900,251202720,423,424,424,423,506
|
|
20230801,143800,250988676,426,426,426,426,5
|
|
20230801,143700,250986546,426,426,426,426,0
|
|
20230801,143600,250986546,426,425,426,425,1001
|
|
20230801,143500,250561120,426,426,426,426,10
|
|
20230801,143400,250556860,425,423,425,423,3584
|
|
20230801,143300,249035860,423,423,423,423,44
|
|
20230801,143200,249017248,424,423,424,423,23
|
|
20230801,143100,249007518,423,423,423,423,1002
|
|
20230801,143000,248583672,424,424,424,424,109
|
|
20230801,142900,248537456,423,423,423,423,0
|
|
20230801,142800,248537456,423,423,423,423,635
|
|
20230801,142700,248268851,423,423,423,423,364
|
|
20230801,142600,248114879,423,423,423,423,4
|
|
20230801,142500,248113187,422,422,422,422,2530
|
|
20230801,142400,247045527,422,422,422,422,3
|
|
20230801,142300,247044261,421,421,421,421,2
|
|
20230801,142200,247043419,422,422,422,422,200
|
|
20230801,142100,246959019,422,422,422,422,0
|
|
20230801,142000,246959019,422,422,422,422,105
|
|
20230801,141900,246914709,422,422,422,422,0
|
|
20230801,141800,246914709,422,422,422,422,0
|
|
20230801,141700,246914709,422,422,422,422,0
|
|
20230801,141600,246914709,422,422,422,422,0
|
|
20230801,141500,246914709,422,422,422,422,83
|
|
20230801,141400,246879683,419,419,419,419,100
|
|
20230801,141300,246837783,422,422,422,422,200
|
|
20230801,141200,246753383,422,422,422,422,200
|
|
20230801,141100,246668983,422,422,422,422,0
|
|
20230801,141000,246668983,422,422,422,422,0
|
|
20230801,140900,246668983,422,422,422,422,0
|
|
20230801,140800,246668983,422,422,422,422,77
|
|
20230801,140700,246636489,422,422,422,422,0
|
|
20230801,140600,246636489,422,422,422,422,1
|
|
20230801,140500,246636067,420,420,420,420,0
|
|
20230801,140400,246636067,420,420,420,420,1300
|
|
20230801,140300,246090067,420,420,420,420,6
|
|
20230801,140200,246087547,422,422,422,422,0
|
|
20230801,140100,246087547,422,422,422,422,3
|
|
20230801,140000,246086281,422,422,422,422,0
|
|
20230801,135900,246086281,422,422,422,422,0
|
|
20230801,135800,246086281,422,422,422,422,61
|
|
20230801,135700,246060539,422,422,422,422,0
|
|
20230801,135600,246060539,422,420,422,420,500
|
|
20230801,135500,245849775,418,418,418,418,0
|
|
20230801,135400,245849775,418,418,418,418,0
|
|
20230801,135300,245849775,418,418,418,418,4
|
|
20230801,135200,245848103,420,420,420,420,0
|
|
20230801,135100,245848103,420,419,420,419,730
|
|
20230801,135000,245541883,418,418,418,418,10000
|
|
20230801,134900,241361883,418,418,418,418,232
|
|
20230801,134800,241264907,419,419,419,419,0
|
|
20230801,134700,241264907,419,419,419,419,0
|
|
20230801,134600,241264907,419,419,419,419,0
|
|
20230801,134500,241264907,419,419,419,419,1000
|
|
20230801,134400,240845907,422,422,422,422,2
|
|
20230801,134300,240845063,422,419,422,419,55
|
|
20230801,134200,240822006,420,420,420,420,130
|
|
20230801,134100,240767406,420,420,420,420,9
|
|
20230801,134000,240763626,422,422,422,422,6
|
|
20230801,133900,240761094,422,422,422,422,1001
|
|
20230801,133800,240338672,420,420,420,420,0
|
|
20230801,133700,240338672,420,420,420,420,226
|
|
20230801,133600,240243752,420,420,420,420,132
|
|
20230801,133500,240188312,420,420,420,420,22
|
|
20230801,133400,240179072,420,420,420,420,0
|
|
20230801,133300,240179072,420,420,420,420,0
|
|
20230801,133200,240179072,420,419,420,419,200
|
|
20230801,133100,240095271,419,419,419,419,1001
|
|
20230801,133000,239675852,419,419,419,419,48
|
|
20230801,132900,239655740,418,418,418,418,50
|
|
20230801,132800,239634840,418,419,419,418,903
|
|
20230801,132700,239257366,418,419,419,418,2749
|
|
20230801,132600,238107751,419,418,419,418,1548
|
|
20230801,132500,237459486,418,419,420,418,9555
|
|
20230801,132400,233456765,422,422,422,420,5773
|
|
20230801,132300,231030545,422,421,422,421,202
|
|
20230801,132200,230945501,421,423,423,421,1127
|
|
20230801,132100,230471032,423,423,423,423,0
|
|
20230801,132000,230471032,423,423,423,423,1
|
|
20230801,131900,230470609,423,423,423,423,2
|
|
20230801,131800,230469763,422,422,422,422,75
|
|
20230801,131700,230438113,422,422,422,422,1
|
|
20230801,131600,230437691,421,421,421,421,0
|
|
20230801,131500,230437691,421,421,421,421,0
|
|
20230801,131400,230437691,421,421,421,421,0
|
|
20230801,131300,230437691,421,421,421,421,8844
|
|
20230801,131200,226714367,422,423,423,422,3097
|
|
20230801,131100,225407371,424,424,424,424,1000
|
|
20230801,131000,224983371,424,424,424,424,1
|
|
20230801,130900,224982947,426,423,426,423,2064
|
|
20230801,130800,224109863,426,426,426,426,0
|
|
20230801,130700,224109863,426,426,426,426,0
|
|
20230801,130600,224109863,426,426,426,426,10
|
|
20230801,130500,224105603,426,423,426,423,301
|
|
20230801,130400,223978277,426,426,426,424,3845
|
|
20230801,130300,222347983,426,426,426,425,231
|
|
20230801,130200,222249777,424,424,424,424,46
|
|
20230801,130100,222230273,426,426,426,426,0
|
|
20230801,130000,222230273,426,424,426,424,2743
|
|
20230801,125900,221067201,424,424,424,424,600
|
|
20230801,125800,220812801,424,424,424,424,500
|
|
20230801,125700,220600801,424,424,424,424,0
|
|
20230801,125600,220600801,424,424,424,424,993
|
|
20230801,125500,220179769,424,424,424,424,0
|
|
20230801,125400,220179769,424,424,424,424,0
|
|
20230801,125300,220179769,424,424,424,424,20
|
|
20230801,125200,220171289,424,424,424,424,0
|
|
20230801,125100,220171289,424,424,424,424,2000
|
|
20230801,125000,219323289,424,424,424,424,0
|
|
20230801,124900,219323289,424,424,424,424,0
|
|
20230801,124800,219323289,424,425,425,424,24
|
|
20230801,124700,219313098,425,425,425,425,0
|
|
20230801,124600,219313098,425,424,425,424,201
|
|
20230801,124500,219227873,424,424,424,424,0
|
|
20230801,124400,219227873,424,424,424,424,0
|
|
20230801,124300,219227873,424,424,424,424,0
|
|
20230801,124200,219227873,424,424,424,424,0
|
|
20230801,124100,219227873,424,424,424,424,110
|
|
20230801,124000,219181233,424,425,425,424,1295
|
|
20230801,123900,218630872,425,425,425,425,0
|
|
20230801,123800,218630872,425,425,425,425,126
|
|
20230801,123700,218577322,425,425,425,425,31
|
|
20230801,123600,218564147,424,424,424,424,0
|
|
20230801,123500,218564147,424,424,424,424,0
|
|
20230801,123400,218564147,424,424,424,424,500
|
|
20230801,123300,218352147,425,425,425,425,1708
|
|
20230801,123200,217626247,426,426,426,426,13
|
|
20230801,123100,217620709,426,426,426,426,26
|
|
20230801,123000,217609633,426,426,426,426,60
|
|
20230801,122900,217584073,426,426,426,426,56
|
|
20230801,122800,217560217,426,426,426,426,2
|
|
20230801,122700,217559365,426,426,426,426,0
|
|
20230801,122600,217559365,426,426,426,426,348
|
|
20230801,122500,217411117,426,425,426,425,4781
|
|
20230801,122400,215374600,424,424,424,424,0
|
|
20230801,122300,215374600,424,424,424,424,0
|
|
20230801,122200,215374600,424,424,424,424,0
|
|
20230801,122100,215374600,424,424,424,424,0
|
|
20230801,122000,215374600,424,424,424,424,0
|
|
20230801,121900,215374600,424,425,425,424,30
|
|
20230801,121800,215361855,425,425,425,425,400
|
|
20230801,121700,215191855,425,425,425,425,1
|
|
20230801,121600,215191430,423,423,423,423,10
|
|
20230801,121500,215187200,426,426,426,426,10
|
|
20230801,121400,215182940,423,423,423,423,133
|
|
20230801,121300,215126681,423,423,423,423,10
|
|
20230801,121200,215122451,423,423,423,423,60
|
|
20230801,121100,215097071,423,423,423,423,1180
|
|
20230801,121000,214597931,423,425,425,423,70
|
|
20230801,120900,214568221,425,424,425,424,272
|
|
20230801,120800,214452721,423,424,424,423,2529
|
|
20230801,120700,213382654,423,424,424,423,2442
|
|
20230801,120600,212347843,425,425,425,425,3
|
|
20230801,120500,212346568,425,425,425,425,0
|
|
20230801,120400,212346568,425,425,425,425,1303
|
|
20230801,120300,211792793,426,426,426,426,0
|
|
20230801,120200,211792793,426,426,426,426,252
|
|
20230801,120100,211685441,425,427,427,425,4
|
|
20230801,120000,211683735,427,427,427,427,7
|
|
20230801,115900,211680746,427,427,427,427,500
|
|
20230801,115800,211467246,427,426,427,426,9
|
|
20230801,115700,211463404,426,426,426,426,0
|
|
20230801,115600,211463404,426,427,427,426,286
|
|
20230801,115500,211341392,427,427,427,427,2
|
|
20230801,115400,211340538,427,427,427,427,0
|
|
20230801,115300,211340538,427,427,427,427,1
|
|
20230801,115200,211340111,427,427,427,427,5
|
|
20230801,115100,211337976,426,427,427,426,6304
|
|
20230801,115000,208647880,427,427,427,427,100
|
|
20230801,114900,208605180,428,428,428,428,77
|
|
20230801,114800,208572224,428,428,428,428,52
|
|
20230801,114700,208549968,429,429,429,429,2070
|
|
20230801,114600,207661938,428,427,428,427,105
|
|
20230801,114500,207617048,427,427,428,427,1318
|
|
20230801,114400,207054233,428,430,430,428,2604
|
|
20230801,114300,205937273,430,428,430,428,11
|
|
20230801,114200,205932559,428,428,428,428,62
|
|
20230801,114100,205906023,430,430,430,430,0
|
|
20230801,114000,205906023,430,430,430,430,0
|
|
20230801,113900,205906023,430,430,430,430,0
|
|
20230801,113800,205906023,430,430,430,430,71
|
|
20230801,113700,205875493,430,430,430,430,5
|
|
20230801,113600,205873343,430,430,430,430,200
|
|
20230801,113500,205787343,431,428,431,428,2301
|
|
20230801,113400,204802512,431,431,431,431,140
|
|
20230801,113300,204742172,431,431,431,431,254
|
|
20230801,113200,204632698,427,430,430,427,5486
|
|
20230801,113100,202282187,430,431,431,430,2262
|
|
20230801,113000,201308227,431,432,432,431,1005
|
|
20230801,112900,200875060,431,431,432,431,2021
|
|
20230801,112800,200004008,431,433,434,431,5583
|
|
20230801,112700,197588019,433,430,433,430,6966
|
|
20230801,112600,194592362,430,432,433,430,11934
|
|
20230801,112500,189436071,432,429,432,429,17806
|
|
20230801,112400,181752557,430,428,430,428,4551
|
|
20230801,112300,179803677,428,430,430,428,6605
|
|
20230801,112200,176963537,430,429,432,427,20589
|
|
20230801,112100,168110202,429,421,430,421,79703
|
|
20230801,112000,134146986,421,421,421,421,503
|
|
20230801,111900,133935223,421,421,421,421,1108
|
|
20230801,111800,133468755,421,421,421,421,1988
|
|
20230801,111700,132631807,421,421,421,421,49
|
|
20230801,111600,132611178,419,419,419,419,0
|
|
20230801,111500,132611178,419,420,420,419,409
|
|
20230801,111400,132439401,420,420,420,420,6376
|
|
20230801,111300,129761481,420,420,420,420,0
|
|
20230801,111200,129761481,420,420,420,420,0
|
|
20230801,111100,129761481,420,420,420,420,0
|
|
20230801,111000,129761481,420,420,420,420,200
|
|
20230801,110900,129677481,420,420,420,420,529
|
|
20230801,110800,129455301,420,420,420,420,0
|
|
20230801,110700,129455301,420,420,420,420,0
|
|
20230801,110600,129455301,420,420,420,420,1000
|
|
20230801,110500,129035301,422,422,422,422,106
|
|
20230801,110400,128990569,422,422,422,422,1000
|
|
20230801,110300,128568569,422,422,422,422,0
|
|
20230801,110200,128568569,422,422,422,422,34
|
|
20230801,110100,128554221,422,422,422,422,5
|
|
20230801,110000,128552111,422,422,422,422,1
|
|
20230801,105900,128551689,422,422,422,422,1100
|
|
20230801,105800,128087489,422,421,422,421,588
|
|
20230801,105700,127839354,420,420,420,420,0
|
|
20230801,105600,127839354,420,420,420,420,20
|
|
20230801,105500,127830954,420,420,420,420,0
|
|
20230801,105400,127830954,420,420,420,420,3
|
|
20230801,105300,127829694,420,422,422,420,4
|
|
20230801,105200,127828010,424,424,424,424,0
|
|
20230801,105100,127828010,424,424,424,424,0
|
|
20230801,105000,127828010,424,424,424,424,0
|
|
20230801,104900,127828010,424,424,424,424,0
|
|
20230801,104800,127828010,424,424,424,424,0
|
|
20230801,104700,127828010,424,424,424,424,0
|
|
20230801,104600,127828010,424,424,424,423,201
|
|
20230801,104500,127742886,423,420,423,420,11394
|
|
20230801,104400,122946984,419,419,419,419,1837
|
|
20230801,104300,122177281,419,419,419,419,12
|
|
20230801,104200,122172253,419,419,419,419,0
|
|
20230801,104100,122172253,419,416,419,416,85
|
|
20230801,104000,122136890,419,418,419,418,2
|
|
20230801,103900,122136053,418,418,419,418,720
|
|
20230801,103800,121834375,419,419,419,419,0
|
|
20230801,103700,121834375,419,418,419,418,2703
|
|
20230801,103600,120704501,416,416,416,416,0
|
|
20230801,103500,120704501,416,416,416,416,95
|
|
20230801,103400,120664981,416,419,419,415,4031
|
|
20230801,103300,118988533,419,419,419,419,0
|
|
20230801,103200,118988533,419,419,419,419,0
|
|
20230801,103100,118988533,419,419,419,419,3
|
|
20230801,103000,118987276,417,417,417,417,1000
|
|
20230801,102900,118570276,417,417,417,417,2
|
|
20230801,102800,118569442,418,418,418,418,515
|
|
20230801,102700,118354172,418,417,418,417,515
|
|
20230801,102600,118138911,418,418,418,418,6
|
|
20230801,102500,118136403,418,418,418,418,0
|
|
20230801,102400,118136403,418,418,418,418,0
|
|
20230801,102300,118136403,418,418,418,418,0
|
|
20230801,102200,118136403,418,418,418,418,165
|
|
20230801,102100,118067433,418,416,418,416,402
|
|
20230801,102000,117899527,418,418,418,418,0
|
|
20230801,101900,117899527,418,418,418,418,0
|
|
20230801,101800,117899527,418,418,418,418,0
|
|
20230801,101700,117899527,418,416,418,416,160
|
|
20230801,101600,117832955,418,418,418,418,2
|
|
20230801,101500,117832119,418,418,418,416,820
|
|
20230801,101400,117489997,419,419,419,419,0
|
|
20230801,101300,117489997,419,419,419,419,0
|
|
20230801,101200,117489997,419,419,419,419,0
|
|
20230801,101100,117489997,419,420,420,415,2285
|
|
20230801,101000,116540875,417,417,417,417,20
|
|
20230801,100900,116532535,420,420,420,420,12
|
|
20230801,100800,116527495,417,417,417,417,1105
|
|
20230801,100700,116066710,414,420,420,414,31002
|
|
20230801,100600,103174945,422,422,422,422,1452
|
|
20230801,100500,102562201,421,421,421,421,64
|
|
20230801,100400,102535257,421,421,421,421,0
|
|
20230801,100300,102535257,421,421,421,421,1036
|
|
20230801,100200,102099101,421,422,422,420,6638
|
|
20230801,100100,99310936,422,422,422,422,50
|
|
20230801,100000,99289836,422,422,422,422,10
|
|
20230801,095900,99285616,422,421,422,421,3487
|
|
20230801,095800,97816562,421,420,421,420,3001
|
|
20230801,095700,96556141,421,421,421,421,150
|
|
20230801,095600,96492991,421,420,421,420,26
|
|
20230801,095500,96482070,420,420,420,420,221
|
|
20230801,095400,96389250,420,421,421,420,2266
|
|
20230801,095300,95436440,421,421,421,421,1048
|
|
20230801,095200,94995232,421,421,421,421,1212
|
|
20230801,095100,94484980,420,420,420,420,0
|
|
20230801,095000,94484980,420,420,420,420,0
|
|
20230801,094900,94484980,420,420,420,420,0
|
|
20230801,094800,94484980,420,420,420,420,1
|
|
20230801,094700,94484560,420,421,421,420,3057
|
|
20230801,094600,93198476,422,422,422,422,6639
|
|
20230801,094500,90396818,422,424,424,422,7685
|
|
20230801,094400,87144226,424,425,425,424,10
|
|
20230801,094300,87139985,426,426,426,425,74
|
|
20230801,094200,87108521,427,425,427,424,1536
|
|
20230801,094100,86455669,424,427,427,424,6138
|
|
20230801,094000,83843431,426,426,427,425,14254
|
|
20230801,093900,77763873,427,427,427,427,1052
|
|
20230801,093800,77314669,426,425,426,425,4970
|
|
20230801,093700,75201421,425,422,426,422,25649
|
|
20230801,093600,64321231,422,422,422,422,140
|
|
20230801,093500,64262151,422,422,422,421,30
|
|
20230801,093400,64249501,422,420,423,419,11
|
|
20230801,093300,64244874,419,419,423,419,37660
|
|
20230801,093200,48373762,419,419,419,419,431
|
|
20230801,093100,48193173,419,418,419,418,3656
|
|
20230801,093000,46661809,418,418,418,418,13
|
|
20230801,092900,46656375,418,416,418,414,10001
|
|
20230801,092800,42510956,419,419,419,419,0
|
|
20230801,092700,42510956,419,419,419,419,0
|
|
20230801,092600,42510956,419,419,419,419,6
|
|
20230801,092500,42508442,418,416,419,416,33
|
|
20230801,092400,42494649,420,420,420,420,3
|
|
20230801,092300,42493389,420,417,420,414,244
|
|
20230801,092200,42391391,413,415,415,413,2148
|
|
20230801,092100,41502561,414,414,414,414,0
|
|
20230801,092000,41502561,414,418,418,414,3000
|
|
20230801,091900,40257591,418,418,418,418,25
|
|
20230801,091800,40247141,416,419,419,416,2
|
|
20230801,091700,40246306,416,418,420,416,1125
|
|
20230801,091600,39776170,418,416,418,416,5809
|
|
20230801,091500,37358861,416,418,418,416,566
|
|
20230801,091400,37122933,418,419,419,418,1502
|
|
20230801,091300,36495094,420,420,420,420,490
|
|
20230801,091200,36289294,420,421,421,420,350
|
|
20230801,091100,36141959,422,419,422,419,2140
|
|
20230801,091000,35243928,419,419,419,413,7001
|
|
20230801,090900,32327993,420,420,420,419,367
|
|
20230801,090800,32174218,421,423,423,421,961
|
|
20230801,090700,31768157,422,423,423,422,1137
|
|
20230801,090600,31288206,423,419,423,419,7582
|
|
20230801,090500,28098723,419,417,419,417,28896
|
|
20230801,090400,16018200,416,417,418,416,4411
|
|
20230801,090300,14178816,417,417,418,417,8658
|
|
20230801,090200,10567429,417,417,419,417,11
|
|
20230801,090100,10562828,420,416,420,416,2277
|
|
20230801,090000,9606668,420,421,421,420,22827
|