600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185700,173344981,392,392,392,392,17584
|
|
20230801,185600,173344981,392,392,392,392,0
|
|
20230801,185500,173344981,392,392,392,392,0
|
|
20230801,185400,173344981,392,392,392,392,0
|
|
20230801,185300,173344981,392,392,392,392,0
|
|
20230801,185200,173344981,392,392,392,392,0
|
|
20230801,185100,173344981,392,392,392,392,0
|
|
20230801,185000,173344981,392,392,392,392,0
|
|
20230801,184900,173344981,392,392,392,392,0
|
|
20230801,184800,173344981,392,392,392,392,0
|
|
20230801,184700,173344981,392,392,392,392,0
|
|
20230801,184600,173344981,392,392,392,392,0
|
|
20230801,184500,173344981,392,392,392,392,0
|
|
20230801,184400,173344981,392,392,392,392,0
|
|
20230801,184300,173344981,392,392,392,392,0
|
|
20230801,184200,173344981,392,392,392,392,0
|
|
20230801,184100,173344981,392,392,392,392,0
|
|
20230801,184000,173344981,392,392,392,392,0
|
|
20230801,183900,173344981,392,392,392,392,0
|
|
20230801,183800,173344981,392,392,392,392,0
|
|
20230801,183700,173344981,392,392,392,392,0
|
|
20230801,183600,173344981,392,392,392,392,0
|
|
20230801,183500,173344981,392,392,392,392,0
|
|
20230801,183400,173344981,392,392,392,392,0
|
|
20230801,183300,173344981,392,392,392,392,0
|
|
20230801,183200,173344981,392,392,392,392,0
|
|
20230801,183100,173344981,392,392,392,392,0
|
|
20230801,183000,173344981,392,392,392,392,0
|
|
20230801,182900,173344981,392,392,392,392,0
|
|
20230801,182800,173344981,392,392,392,392,0
|
|
20230801,182700,173344981,392,392,392,392,17584
|
|
20230801,182600,173344981,392,392,392,392,0
|
|
20230801,182500,173344981,392,392,392,392,0
|
|
20230801,182400,173344981,392,392,392,392,0
|
|
20230801,182300,173344981,392,392,392,392,0
|
|
20230801,182200,173344981,392,392,392,392,0
|
|
20230801,182100,173344981,392,392,392,392,0
|
|
20230801,182000,173344981,392,392,392,392,0
|
|
20230801,181900,173344981,392,392,392,392,0
|
|
20230801,181800,173344981,392,392,392,392,0
|
|
20230801,181700,173344981,392,392,392,392,0
|
|
20230801,181600,173344981,392,392,392,392,0
|
|
20230801,181500,173344981,392,392,392,392,0
|
|
20230801,181400,173344981,392,392,392,392,0
|
|
20230801,181300,173344981,392,392,392,392,0
|
|
20230801,181200,173344981,392,392,392,392,0
|
|
20230801,181100,173344981,392,392,392,392,0
|
|
20230801,181000,173344981,392,392,392,392,0
|
|
20230801,180900,173344981,392,392,392,392,0
|
|
20230801,180800,173344981,392,392,392,392,0
|
|
20230801,180700,173344981,392,392,392,392,0
|
|
20230801,180600,173344981,392,392,392,392,0
|
|
20230801,180500,173344981,392,392,392,392,0
|
|
20230801,180400,173344981,392,392,392,392,0
|
|
20230801,180300,173344981,392,392,392,392,0
|
|
20230801,180200,173344981,392,392,392,392,0
|
|
20230801,180100,173344981,392,392,392,392,0
|
|
20230801,180000,173344981,392,392,392,392,0
|
|
20230801,175900,173344981,392,392,392,392,0
|
|
20230801,175800,173344981,392,392,392,392,0
|
|
20230801,175700,173344981,392,392,392,392,17584
|
|
20230801,175600,173344981,392,392,392,392,0
|
|
20230801,175500,173344981,392,392,392,392,0
|
|
20230801,175400,173344981,392,392,392,392,0
|
|
20230801,175300,173344981,392,392,392,392,0
|
|
20230801,175200,173344981,392,392,392,392,0
|
|
20230801,175100,173344981,392,392,392,392,0
|
|
20230801,175000,173344981,392,392,392,392,0
|
|
20230801,174900,173344981,392,392,392,392,0
|
|
20230801,174800,173344981,392,392,392,392,0
|
|
20230801,174700,173344981,392,392,392,392,0
|
|
20230801,174600,173344981,392,392,392,392,0
|
|
20230801,174500,173344981,392,392,392,392,0
|
|
20230801,174400,173344981,392,392,392,392,0
|
|
20230801,174300,173344981,392,392,392,392,0
|
|
20230801,174200,173344981,392,392,392,392,0
|
|
20230801,174100,173344981,392,392,392,392,0
|
|
20230801,174000,173344981,392,392,392,392,0
|
|
20230801,173900,173344981,392,392,392,392,0
|
|
20230801,173800,173344981,392,392,392,392,0
|
|
20230801,173700,173344981,392,392,392,392,0
|
|
20230801,173600,173344981,392,392,392,392,0
|
|
20230801,173500,173344981,392,392,392,392,0
|
|
20230801,173400,173344981,392,392,392,392,0
|
|
20230801,173300,173344981,392,392,392,392,0
|
|
20230801,173200,173344981,392,392,392,392,0
|
|
20230801,173100,173344981,392,392,392,392,0
|
|
20230801,173000,173344981,392,392,392,392,0
|
|
20230801,172900,173344981,392,392,392,392,0
|
|
20230801,172800,173344981,392,392,392,392,0
|
|
20230801,172700,173344981,392,392,392,392,17584
|
|
20230801,172600,173344981,392,392,392,392,0
|
|
20230801,172500,173344981,392,392,392,392,0
|
|
20230801,172400,173344981,392,392,392,392,0
|
|
20230801,172300,173344981,392,392,392,392,0
|
|
20230801,172200,173344981,392,392,392,392,0
|
|
20230801,172100,173344981,392,392,392,392,0
|
|
20230801,172000,173344981,392,392,392,392,0
|
|
20230801,171900,173344981,392,392,392,392,0
|
|
20230801,171800,173344981,392,392,392,392,0
|
|
20230801,171700,173344981,392,392,392,392,0
|
|
20230801,171600,173344981,392,392,392,392,0
|
|
20230801,171500,173344981,392,392,392,392,0
|
|
20230801,171400,173344981,392,392,392,392,0
|
|
20230801,171300,173344981,392,392,392,392,0
|
|
20230801,171200,173344981,392,392,392,392,0
|
|
20230801,171100,173344981,392,392,392,392,0
|
|
20230801,171000,173344981,392,392,392,392,0
|
|
20230801,170900,173344981,392,392,392,392,0
|
|
20230801,170800,173344981,392,392,392,392,0
|
|
20230801,170700,173344981,392,392,392,392,0
|
|
20230801,170600,173344981,392,392,392,392,0
|
|
20230801,170500,173344981,392,392,392,392,0
|
|
20230801,170400,173344981,392,392,392,392,0
|
|
20230801,170300,173344981,392,392,392,392,0
|
|
20230801,170200,173344981,392,392,392,392,0
|
|
20230801,170100,173344981,392,392,392,392,0
|
|
20230801,170000,173344981,392,392,392,392,0
|
|
20230801,165900,173344981,392,392,392,392,0
|
|
20230801,165800,173344981,392,392,392,392,0
|
|
20230801,165700,173344981,392,392,392,392,17584
|
|
20230801,165600,173344981,392,392,392,392,0
|
|
20230801,165500,173344981,392,392,392,392,0
|
|
20230801,165400,173344981,392,392,392,392,0
|
|
20230801,165300,173344981,392,392,392,392,0
|
|
20230801,165200,173344981,392,392,392,392,0
|
|
20230801,165100,173344981,392,392,392,392,0
|
|
20230801,165000,173344981,392,392,392,392,0
|
|
20230801,164900,173344981,392,392,392,392,0
|
|
20230801,164800,173344981,392,392,392,392,0
|
|
20230801,164700,173344981,392,392,392,392,0
|
|
20230801,164600,173344981,392,392,392,392,0
|
|
20230801,164500,173344981,392,392,392,392,0
|
|
20230801,164400,173344981,392,392,392,392,0
|
|
20230801,164300,173344981,392,392,392,392,0
|
|
20230801,164200,173344981,392,392,392,392,0
|
|
20230801,164100,173344981,392,392,392,392,0
|
|
20230801,164000,173344981,392,392,392,392,0
|
|
20230801,163900,173344981,392,392,392,392,0
|
|
20230801,163800,173344981,392,392,392,392,0
|
|
20230801,163700,173344981,392,392,392,392,0
|
|
20230801,163600,173344981,392,392,392,392,0
|
|
20230801,163500,173344981,392,392,392,392,0
|
|
20230801,163400,173344981,392,392,392,392,0
|
|
20230801,163300,173344981,392,392,392,392,0
|
|
20230801,163200,173344981,392,392,392,392,0
|
|
20230801,163100,173344981,392,392,392,392,0
|
|
20230801,163000,173344981,392,392,392,392,0
|
|
20230801,162900,173344981,392,392,392,392,0
|
|
20230801,162800,173344981,392,392,392,392,0
|
|
20230801,162700,173344981,392,392,392,392,17584
|
|
20230801,162600,173344981,392,392,392,392,0
|
|
20230801,162500,173344981,392,392,392,392,0
|
|
20230801,162400,173344981,392,392,392,392,0
|
|
20230801,162300,173344981,392,392,392,392,0
|
|
20230801,162200,173344981,392,392,392,392,0
|
|
20230801,162100,173344981,392,392,392,392,0
|
|
20230801,162000,173344981,392,392,392,392,0
|
|
20230801,161900,173344981,392,392,392,392,0
|
|
20230801,161800,173344981,392,392,392,392,0
|
|
20230801,161700,173344981,392,392,392,392,0
|
|
20230801,161600,173344981,392,392,392,392,0
|
|
20230801,161500,173344981,392,392,392,392,0
|
|
20230801,161400,173344981,392,392,392,392,0
|
|
20230801,161300,173344981,392,392,392,392,0
|
|
20230801,161200,173344981,392,392,392,392,0
|
|
20230801,161100,173344981,392,392,392,392,0
|
|
20230801,161000,173344981,392,392,392,392,0
|
|
20230801,160900,173344981,392,392,392,392,0
|
|
20230801,160800,173344981,392,392,392,392,0
|
|
20230801,160700,173344981,392,392,392,392,0
|
|
20230801,160600,173344981,392,392,392,392,0
|
|
20230801,160500,173344981,392,392,392,392,0
|
|
20230801,160400,173344981,392,392,392,392,0
|
|
20230801,160300,173344981,392,392,392,392,0
|
|
20230801,160200,173344981,392,392,392,392,0
|
|
20230801,160100,173344981,392,392,392,392,0
|
|
20230801,160000,173344981,392,392,392,392,0
|
|
20230801,155900,173344981,392,392,392,392,0
|
|
20230801,155800,173344981,392,392,392,392,0
|
|
20230801,155700,173344981,392,392,392,392,17584
|
|
20230801,155600,173344981,392,392,392,392,0
|
|
20230801,155500,173344981,392,392,392,392,0
|
|
20230801,155400,173344981,392,392,392,392,0
|
|
20230801,155300,173344981,392,392,392,392,0
|
|
20230801,155200,173344981,392,392,392,392,0
|
|
20230801,155100,173344981,392,392,392,392,0
|
|
20230801,155000,173344981,392,392,392,392,0
|
|
20230801,154900,173344981,392,392,392,392,0
|
|
20230801,154800,173344981,392,392,392,392,0
|
|
20230801,154700,173344981,392,392,392,392,0
|
|
20230801,154600,173344981,392,392,392,392,0
|
|
20230801,154500,173344981,392,392,392,392,0
|
|
20230801,154400,173344981,392,392,392,392,0
|
|
20230801,154300,173344981,392,392,392,392,0
|
|
20230801,154200,173344981,392,392,392,392,0
|
|
20230801,154100,173344981,392,392,392,392,0
|
|
20230801,154000,173344981,392,392,392,392,0
|
|
20230801,153900,173344981,392,392,392,392,0
|
|
20230801,153800,173344981,392,392,392,392,0
|
|
20230801,153700,173344981,392,392,392,392,0
|
|
20230801,153600,173344981,392,392,392,392,0
|
|
20230801,153500,173344981,392,392,392,392,0
|
|
20230801,153400,173344981,392,392,392,392,0
|
|
20230801,153300,173344981,392,392,392,392,0
|
|
20230801,153200,173344981,392,392,392,392,0
|
|
20230801,153100,173344981,392,392,392,392,0
|
|
20230801,153000,173344981,392,392,392,392,17584
|
|
20230801,152900,166452053,395,395,395,395,0
|
|
20230801,152800,166452053,395,395,395,395,0
|
|
20230801,152700,166452053,395,395,395,395,0
|
|
20230801,152600,166452053,395,395,395,395,0
|
|
20230801,152500,166452053,395,395,395,395,0
|
|
20230801,152400,166452053,395,395,395,395,0
|
|
20230801,152300,166452053,395,395,395,395,0
|
|
20230801,152200,166452053,395,395,395,395,0
|
|
20230801,152100,166452053,395,395,395,395,0
|
|
20230801,152000,166452053,395,395,395,395,0
|
|
20230801,151900,166452053,395,395,395,395,70
|
|
20230801,151800,166424403,396,394,396,394,1324
|
|
20230801,151700,165902707,397,397,397,397,0
|
|
20230801,151600,165902707,397,397,397,397,19
|
|
20230801,151500,165895164,397,397,397,397,0
|
|
20230801,151400,165895164,397,396,397,396,130
|
|
20230801,151300,165843674,396,396,396,396,3000
|
|
20230801,151200,164655674,396,394,396,394,3132
|
|
20230801,151100,163421664,394,394,394,394,1
|
|
20230801,151000,163421270,396,396,396,396,0
|
|
20230801,150900,163421270,396,396,396,396,10
|
|
20230801,150800,163417310,393,393,393,393,0
|
|
20230801,150700,163417310,393,395,395,393,5828
|
|
20230801,150600,161124077,396,396,396,396,127
|
|
20230801,150500,161073785,396,397,397,396,61
|
|
20230801,150400,161049576,397,398,398,397,134
|
|
20230801,150300,160996248,398,398,398,398,0
|
|
20230801,150200,160996248,398,398,398,398,0
|
|
20230801,150100,160996248,398,398,398,398,20
|
|
20230801,150000,160988288,398,398,398,398,0
|
|
20230801,145900,160988288,398,398,398,398,0
|
|
20230801,145800,160988288,398,398,398,398,0
|
|
20230801,145700,160988288,398,398,398,398,100
|
|
20230801,145600,160948488,397,397,397,397,0
|
|
20230801,145500,160948488,397,397,397,397,0
|
|
20230801,145400,160948488,397,397,397,397,1
|
|
20230801,145300,160948091,398,398,398,398,0
|
|
20230801,145200,160948091,398,398,398,398,0
|
|
20230801,145100,160948091,398,398,398,398,0
|
|
20230801,145000,160948091,398,398,398,398,0
|
|
20230801,144900,160948091,398,398,398,398,0
|
|
20230801,144800,160948091,398,398,398,398,657
|
|
20230801,144700,160686605,397,397,397,397,0
|
|
20230801,144600,160686605,397,397,397,397,12
|
|
20230801,144500,160681841,397,397,397,397,17
|
|
20230801,144400,160675092,398,398,398,398,0
|
|
20230801,144300,160675092,398,398,398,398,1
|
|
20230801,144200,160674694,397,398,398,397,4
|
|
20230801,144100,160673103,397,397,397,397,0
|
|
20230801,144000,160673103,397,397,398,397,3
|
|
20230801,143900,160671911,398,398,398,398,0
|
|
20230801,143800,160671911,398,398,398,398,0
|
|
20230801,143700,160671911,398,398,398,398,0
|
|
20230801,143600,160671911,398,398,398,398,0
|
|
20230801,143500,160671911,398,398,398,398,0
|
|
20230801,143400,160671911,398,398,398,398,4
|
|
20230801,143300,160670319,398,398,398,398,10
|
|
20230801,143200,160666339,396,397,397,396,18020
|
|
20230801,143100,153512400,397,397,397,397,1981
|
|
20230801,143000,152725943,396,395,396,395,1875
|
|
20230801,142900,151983834,394,394,394,394,1
|
|
20230801,142800,151983440,394,394,394,394,1
|
|
20230801,142700,151983046,395,395,395,395,0
|
|
20230801,142600,151983046,395,395,395,395,0
|
|
20230801,142500,151983046,395,395,395,395,0
|
|
20230801,142400,151983046,395,395,395,395,0
|
|
20230801,142300,151983046,395,395,395,395,0
|
|
20230801,142200,151983046,395,395,395,395,0
|
|
20230801,142100,151983046,395,395,395,395,0
|
|
20230801,142000,151983046,395,395,395,395,0
|
|
20230801,141900,151983046,395,395,395,395,0
|
|
20230801,141800,151983046,395,395,395,395,59
|
|
20230801,141700,151959741,395,395,395,395,0
|
|
20230801,141600,151959741,395,395,395,395,0
|
|
20230801,141500,151959741,395,395,395,395,0
|
|
20230801,141400,151959741,395,395,395,395,0
|
|
20230801,141300,151959741,395,395,395,395,5
|
|
20230801,141200,151957766,396,396,396,396,0
|
|
20230801,141100,151957766,396,396,396,396,13
|
|
20230801,141000,151952618,396,396,396,396,5
|
|
20230801,140900,151950638,396,396,396,396,0
|
|
20230801,140800,151950638,396,396,396,396,1
|
|
20230801,140700,151950242,393,393,393,393,0
|
|
20230801,140600,151950242,393,393,393,393,0
|
|
20230801,140500,151950242,393,394,394,393,3004
|
|
20230801,140400,150766670,395,395,395,395,0
|
|
20230801,140300,150766670,395,395,395,395,0
|
|
20230801,140200,150766670,395,395,395,395,100
|
|
20230801,140100,150727170,394,394,394,394,0
|
|
20230801,140000,150727170,394,394,394,394,0
|
|
20230801,135900,150727170,394,394,394,394,0
|
|
20230801,135800,150727170,394,395,395,394,11954
|
|
20230801,135700,146015844,397,397,397,397,0
|
|
20230801,135600,146015844,397,397,397,397,0
|
|
20230801,135500,146015844,397,397,397,397,0
|
|
20230801,135400,146015844,397,395,397,394,233
|
|
20230801,135300,145923805,394,397,398,394,1281
|
|
20230801,135200,145417806,396,396,396,396,1
|
|
20230801,135100,145417410,398,398,398,398,0
|
|
20230801,135000,145417410,398,398,398,398,0
|
|
20230801,134900,145417410,398,398,398,398,1
|
|
20230801,134800,145417012,397,397,397,397,0
|
|
20230801,134700,145417012,397,397,398,397,4
|
|
20230801,134600,145415423,395,397,397,395,879
|
|
20230801,134500,145068195,397,397,397,397,2
|
|
20230801,134400,145067401,398,397,398,397,4
|
|
20230801,134300,145065811,397,397,397,397,0
|
|
20230801,134200,145065811,397,397,397,397,2
|
|
20230801,134100,145065017,398,398,398,398,0
|
|
20230801,134000,145065017,398,398,398,398,10
|
|
20230801,133900,145061037,398,398,398,398,0
|
|
20230801,133800,145061037,398,398,398,398,1
|
|
20230801,133700,145060639,398,398,398,398,0
|
|
20230801,133600,145060639,398,398,398,398,0
|
|
20230801,133500,145060639,398,398,398,398,0
|
|
20230801,133400,145060639,398,397,398,397,2
|
|
20230801,133300,145059844,398,396,398,396,98
|
|
20230801,133200,145020843,395,395,395,395,1
|
|
20230801,133100,145020448,398,398,398,398,1
|
|
20230801,133000,145020050,398,396,398,396,1432
|
|
20230801,132900,144452976,398,397,398,396,13
|
|
20230801,132800,144447815,398,399,399,397,4
|
|
20230801,132700,144446223,398,397,398,395,9
|
|
20230801,132600,144442655,395,395,395,395,10000
|
|
20230801,132500,140492655,395,397,397,395,28
|
|
20230801,132400,140481555,397,398,398,397,4412
|
|
20230801,132300,138725580,400,400,400,400,0
|
|
20230801,132200,138725580,400,400,400,400,0
|
|
20230801,132100,138725580,400,400,400,400,1
|
|
20230801,132000,138725180,400,400,400,400,1
|
|
20230801,131900,138724780,399,400,400,399,258
|
|
20230801,131800,138621837,399,399,399,399,0
|
|
20230801,131700,138621837,399,399,399,399,1
|
|
20230801,131600,138621438,399,399,399,399,0
|
|
20230801,131500,138621438,399,399,399,399,0
|
|
20230801,131400,138621438,399,399,399,399,0
|
|
20230801,131300,138621438,399,399,399,399,2
|
|
20230801,131200,138620640,402,402,402,402,2
|
|
20230801,131100,138619836,399,399,399,399,0
|
|
20230801,131000,138619836,399,399,399,399,0
|
|
20230801,130900,138619836,399,399,399,399,0
|
|
20230801,130800,138619836,399,399,399,399,0
|
|
20230801,130700,138619836,399,402,402,399,4
|
|
20230801,130600,138618234,400,400,400,400,810
|
|
20230801,130500,138294234,402,402,402,402,0
|
|
20230801,130400,138294234,402,402,402,402,0
|
|
20230801,130300,138294234,402,402,402,402,0
|
|
20230801,130200,138294234,402,402,402,402,0
|
|
20230801,130100,138294234,402,402,402,402,14
|
|
20230801,130000,138288606,402,402,402,402,0
|
|
20230801,125900,138288606,402,402,402,402,1
|
|
20230801,125800,138288204,400,400,400,400,10000
|
|
20230801,125700,134288204,402,402,402,402,0
|
|
20230801,125600,134288204,402,402,402,402,0
|
|
20230801,125500,134288204,402,402,402,402,31
|
|
20230801,125400,134275742,401,401,401,401,0
|
|
20230801,125300,134275742,401,400,401,400,10001
|
|
20230801,125200,130275341,402,402,402,402,0
|
|
20230801,125100,130275341,402,401,402,401,190
|
|
20230801,125000,130199150,401,402,402,401,342
|
|
20230801,124900,130061998,402,402,402,402,0
|
|
20230801,124800,130061998,402,402,402,402,0
|
|
20230801,124700,130061998,402,402,402,402,0
|
|
20230801,124600,130061998,402,402,402,402,0
|
|
20230801,124500,130061998,402,402,402,402,10
|
|
20230801,124400,130057978,402,402,402,402,0
|
|
20230801,124300,130057978,402,402,402,402,0
|
|
20230801,124200,130057978,402,402,402,402,0
|
|
20230801,124100,130057978,402,402,402,402,0
|
|
20230801,124000,130057978,402,402,402,402,0
|
|
20230801,123900,130057978,402,402,402,402,0
|
|
20230801,123800,130057978,402,402,402,402,1
|
|
20230801,123700,130057576,401,401,401,401,0
|
|
20230801,123600,130057576,401,402,402,401,8988
|
|
20230801,123500,126444401,402,402,402,402,100
|
|
20230801,123400,126404201,402,401,402,401,2
|
|
20230801,123300,126403398,400,400,400,400,2
|
|
20230801,123200,126402598,402,402,402,402,0
|
|
20230801,123100,126402598,402,402,402,402,300
|
|
20230801,123000,126281998,402,402,402,402,11
|
|
20230801,122900,126277576,402,402,402,402,0
|
|
20230801,122800,126277576,402,402,402,400,500
|
|
20230801,122700,126076976,402,402,402,402,0
|
|
20230801,122600,126076976,402,402,402,402,100
|
|
20230801,122500,126036776,400,400,400,400,0
|
|
20230801,122400,126036776,400,401,401,400,17000
|
|
20230801,122300,119230911,402,402,402,402,1000
|
|
20230801,122200,118828911,401,402,402,401,1018
|
|
20230801,122100,118420675,401,401,401,401,300
|
|
20230801,122000,118300375,402,402,402,402,49
|
|
20230801,121900,118280677,401,401,401,401,0
|
|
20230801,121800,118280677,401,401,401,401,0
|
|
20230801,121700,118280677,401,401,401,401,1558
|
|
20230801,121600,117655919,401,401,401,401,0
|
|
20230801,121500,117655919,401,401,401,401,0
|
|
20230801,121400,117655919,401,401,401,401,0
|
|
20230801,121300,117655919,401,401,401,401,0
|
|
20230801,121200,117655919,401,401,401,401,5
|
|
20230801,121100,117653914,401,401,401,401,5
|
|
20230801,121000,117651909,401,401,401,401,0
|
|
20230801,120900,117651909,401,401,401,401,1
|
|
20230801,120800,117651508,400,400,400,400,0
|
|
20230801,120700,117651508,400,400,400,400,0
|
|
20230801,120600,117651508,400,400,400,400,100
|
|
20230801,120500,117611508,401,400,401,400,435
|
|
20230801,120400,117437373,401,401,401,401,0
|
|
20230801,120300,117437373,401,401,401,401,0
|
|
20230801,120200,117437373,401,401,401,401,0
|
|
20230801,120100,117437373,401,401,401,401,12
|
|
20230801,120000,117432561,401,401,401,401,0
|
|
20230801,115900,117432561,401,401,401,401,0
|
|
20230801,115800,117432561,401,401,401,401,0
|
|
20230801,115700,117432561,401,401,401,401,0
|
|
20230801,115600,117432561,401,401,401,401,1
|
|
20230801,115500,117432160,400,400,400,400,0
|
|
20230801,115400,117432160,400,400,400,400,0
|
|
20230801,115300,117432160,400,401,401,400,502
|
|
20230801,115200,117230860,400,400,400,400,427
|
|
20230801,115100,117060060,400,400,400,400,0
|
|
20230801,115000,117060060,400,400,400,400,100
|
|
20230801,114900,117020060,401,401,401,401,1
|
|
20230801,114800,117019659,402,402,402,402,29
|
|
20230801,114700,117008001,402,402,402,402,0
|
|
20230801,114600,117008001,402,402,402,402,1
|
|
20230801,114500,117007599,400,400,400,400,0
|
|
20230801,114400,117007599,400,400,400,400,0
|
|
20230801,114300,117007599,400,400,400,400,0
|
|
20230801,114200,117007599,400,402,402,400,9362
|
|
20230801,114100,113262797,402,401,402,401,852
|
|
20230801,114000,112921144,401,400,401,400,3
|
|
20230801,113900,112919943,401,401,401,401,0
|
|
20230801,113800,112919943,401,401,401,401,2
|
|
20230801,113700,112919141,401,401,401,401,0
|
|
20230801,113600,112919141,401,401,401,401,1116
|
|
20230801,113500,112471625,401,400,401,400,1200
|
|
20230801,113400,111990525,400,400,400,400,2544
|
|
20230801,113300,110972925,399,399,399,399,0
|
|
20230801,113200,110972925,399,399,399,399,0
|
|
20230801,113100,110972925,399,399,399,399,0
|
|
20230801,113000,110972925,399,400,400,399,3
|
|
20230801,112900,110971727,399,399,399,399,0
|
|
20230801,112800,110971727,399,399,399,399,2
|
|
20230801,112700,110970929,400,400,400,400,2
|
|
20230801,112600,110970129,400,399,400,399,3472
|
|
20230801,112500,109584800,399,399,399,399,1
|
|
20230801,112400,109584401,398,398,398,398,50
|
|
20230801,112300,109564501,398,398,398,398,0
|
|
20230801,112200,109564501,398,398,398,398,0
|
|
20230801,112100,109564501,398,398,398,398,0
|
|
20230801,112000,109564501,398,398,398,398,0
|
|
20230801,111900,109564501,398,398,398,398,3
|
|
20230801,111800,109563307,398,398,398,398,820
|
|
20230801,111700,109236947,398,398,398,398,510
|
|
20230801,111600,109033967,398,398,398,398,1000
|
|
20230801,111500,108635967,398,399,399,398,3248
|
|
20230801,111400,107343123,399,399,399,399,7
|
|
20230801,111300,107340330,399,399,399,399,204
|
|
20230801,111200,107258934,399,399,399,399,1
|
|
20230801,111100,107258535,399,399,399,399,1
|
|
20230801,111000,107258136,398,398,398,398,0
|
|
20230801,110900,107258136,398,398,398,398,48
|
|
20230801,110800,107239032,399,399,399,399,4011
|
|
20230801,110700,105638643,399,399,399,399,0
|
|
20230801,110600,105638643,399,399,399,399,0
|
|
20230801,110500,105638643,399,399,399,399,32
|
|
20230801,110400,105625875,399,399,399,399,0
|
|
20230801,110300,105625875,399,398,399,398,7096
|
|
20230801,110200,102801567,398,398,398,398,0
|
|
20230801,110100,102801567,398,398,398,398,0
|
|
20230801,110000,102801567,398,398,398,398,0
|
|
20230801,105900,102801567,398,398,398,398,4
|
|
20230801,105800,102799975,399,397,399,397,501
|
|
20230801,105700,102601076,397,398,399,397,5560
|
|
20230801,105600,100393696,398,398,398,398,942
|
|
20230801,105500,100018780,399,399,399,399,1
|
|
20230801,105400,100018381,399,399,399,399,0
|
|
20230801,105300,100018381,399,399,399,398,10019
|
|
20230801,105200,96024290,399,399,399,399,5194
|
|
20230801,105100,93951884,399,399,399,399,0
|
|
20230801,105000,93951884,399,399,399,399,1
|
|
20230801,104900,93951485,398,399,399,398,3118
|
|
20230801,104800,92710459,398,397,398,397,6281
|
|
20230801,104700,90211748,397,397,397,397,2
|
|
20230801,104600,90210954,394,397,397,394,55
|
|
20230801,104500,90189208,395,396,396,395,4202
|
|
20230801,104400,88529374,396,397,397,395,13
|
|
20230801,104300,88524223,398,398,398,398,1
|
|
20230801,104200,88523825,398,398,398,398,0
|
|
20230801,104100,88523825,398,398,398,398,1
|
|
20230801,104000,88523427,395,397,397,395,20
|
|
20230801,103900,88515505,396,396,396,396,0
|
|
20230801,103800,88515505,396,396,396,396,0
|
|
20230801,103700,88515505,396,396,396,396,1737
|
|
20230801,103600,87827653,398,398,398,398,2
|
|
20230801,103500,87826857,398,398,398,398,1
|
|
20230801,103400,87826459,396,397,397,396,70
|
|
20230801,103300,87798677,398,399,399,398,2
|
|
20230801,103200,87797880,398,398,398,398,0
|
|
20230801,103100,87797880,398,398,398,398,0
|
|
20230801,103000,87797880,398,399,399,398,56
|
|
20230801,102900,87775538,399,399,399,399,2
|
|
20230801,102800,87774740,396,399,399,396,33
|
|
20230801,102700,87761624,397,399,399,397,5
|
|
20230801,102600,87759633,397,398,398,397,2
|
|
20230801,102500,87758838,400,397,400,397,79
|
|
20230801,102400,87727350,397,399,399,397,15
|
|
20230801,102300,87721377,399,399,399,399,6
|
|
20230801,102200,87718983,400,396,400,396,10082
|
|
20230801,102100,83705319,396,396,396,396,0
|
|
20230801,102000,83705319,396,396,396,396,0
|
|
20230801,101900,83705319,396,396,396,396,890
|
|
20230801,101800,83352879,395,395,395,395,0
|
|
20230801,101700,83352879,395,395,395,395,0
|
|
20230801,101600,83352879,395,395,395,395,0
|
|
20230801,101500,83352879,395,395,395,395,1
|
|
20230801,101400,83352484,395,396,396,395,101
|
|
20230801,101300,83312489,396,396,396,396,2
|
|
20230801,101200,83311697,395,394,395,393,3
|
|
20230801,101100,83310515,396,395,396,393,5812
|
|
20230801,101000,81021338,396,396,397,396,106
|
|
20230801,100900,80979361,396,396,396,396,0
|
|
20230801,100800,80979361,396,397,397,396,12
|
|
20230801,100700,80974608,397,397,397,396,110
|
|
20230801,100600,80930946,397,396,397,396,2897
|
|
20230801,100500,79783732,396,395,396,395,7001
|
|
20230801,100400,77018221,395,395,395,395,2002
|
|
20230801,100300,76227431,395,395,395,395,3
|
|
20230801,100200,76226246,395,395,395,395,10000
|
|
20230801,100100,72276246,395,395,395,395,0
|
|
20230801,100000,72276246,395,395,395,395,1
|
|
20230801,095900,72275851,395,395,395,395,21820
|
|
20230801,095800,63656951,395,394,395,394,5611
|
|
20230801,095700,61442777,393,393,393,393,0
|
|
20230801,095600,61442777,393,393,393,393,0
|
|
20230801,095500,61442777,393,393,393,393,0
|
|
20230801,095400,61442777,393,393,393,393,0
|
|
20230801,095300,61442777,393,393,393,393,0
|
|
20230801,095200,61442777,393,393,393,393,0
|
|
20230801,095100,61442777,393,394,394,393,2
|
|
20230801,095000,61441990,394,394,394,394,0
|
|
20230801,094900,61441990,394,394,394,394,1
|
|
20230801,094800,61441596,394,394,394,394,1
|
|
20230801,094700,61441202,393,393,393,393,6492
|
|
20230801,094600,58889846,393,393,393,393,103
|
|
20230801,094500,58849367,394,394,394,394,0
|
|
20230801,094400,58849367,394,394,394,394,0
|
|
20230801,094300,58849367,394,394,394,394,0
|
|
20230801,094200,58849367,394,394,394,394,4333
|
|
20230801,094100,57142165,394,394,394,394,2
|
|
20230801,094000,57141377,393,393,393,393,3880
|
|
20230801,093900,55616537,394,394,394,394,3
|
|
20230801,093800,55615355,395,395,395,394,14
|
|
20230801,093700,55609835,394,394,394,394,214
|
|
20230801,093600,55525519,392,392,392,392,0
|
|
20230801,093500,55525519,392,393,393,392,30007
|
|
20230801,093400,43732771,393,391,393,391,11209
|
|
20230801,093300,39327727,392,392,392,392,9
|
|
20230801,093200,39324199,393,393,393,393,0
|
|
20230801,093100,39324199,393,393,393,393,0
|
|
20230801,093000,39324199,393,392,393,392,21
|
|
20230801,092900,39315947,393,392,393,392,9533
|
|
20230801,092800,35570477,391,391,391,391,0
|
|
20230801,092700,35570477,391,391,391,391,0
|
|
20230801,092600,35570477,391,391,391,391,0
|
|
20230801,092500,35570477,391,391,391,391,500
|
|
20230801,092400,35374977,391,391,391,391,1
|
|
20230801,092300,35374586,392,392,392,392,1
|
|
20230801,092200,35374194,392,392,392,392,500
|
|
20230801,092100,35178194,392,392,392,392,1600
|
|
20230801,092000,34550994,392,393,393,392,7491
|
|
20230801,091900,31608031,393,393,393,393,4
|
|
20230801,091800,31606459,393,393,393,393,1
|
|
20230801,091700,31606066,393,393,393,393,127
|
|
20230801,091600,31556155,393,392,393,392,21
|
|
20230801,091500,31547903,393,392,394,392,4925
|
|
20230801,091400,29609468,392,392,392,392,0
|
|
20230801,091300,29609468,392,392,392,392,7
|
|
20230801,091200,29606724,389,391,391,389,8393
|
|
20230801,091100,26336133,389,392,392,388,12111
|
|
20230801,091000,21618243,393,393,393,393,0
|
|
20230801,090900,21618243,393,393,393,393,0
|
|
20230801,090800,21618243,393,393,393,393,4317
|
|
20230801,090700,19921662,393,391,393,391,1229
|
|
20230801,090600,19439905,391,390,391,390,15370
|
|
20230801,090500,13430280,391,391,391,391,200
|
|
20230801,090400,13352080,391,391,391,391,34
|
|
20230801,090300,13338786,391,391,391,391,221
|
|
20230801,090200,13252375,391,391,391,391,333
|
|
20230801,090100,13122172,390,388,390,388,3134
|
|
20230801,090000,11901734,389,388,389,388,30674
|