698 lines
28 KiB
CSV
698 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,203500,56417091,98,98,98,98,20309
|
|
20230801,203400,56417091,98,98,98,98,0
|
|
20230801,203300,56417091,98,98,98,98,0
|
|
20230801,203200,56417091,98,98,98,98,0
|
|
20230801,203100,56417091,98,98,98,98,0
|
|
20230801,203000,56417091,98,98,98,98,0
|
|
20230801,202900,56417091,98,98,98,98,0
|
|
20230801,202800,56417091,98,98,98,98,0
|
|
20230801,202700,56417091,98,98,98,98,0
|
|
20230801,202600,56417091,98,98,98,98,0
|
|
20230801,202500,56417091,98,98,98,98,0
|
|
20230801,202400,56417091,98,98,98,98,0
|
|
20230801,202300,56417091,98,98,98,98,0
|
|
20230801,202200,56417091,98,98,98,98,0
|
|
20230801,202100,56417091,98,98,98,98,0
|
|
20230801,202000,56417091,98,98,98,98,0
|
|
20230801,201900,56417091,98,98,98,98,0
|
|
20230801,201800,56417091,98,98,98,98,0
|
|
20230801,201700,56417091,98,98,98,98,0
|
|
20230801,201600,56417091,98,98,98,98,0
|
|
20230801,201500,56417091,98,98,98,98,0
|
|
20230801,201400,56417091,98,98,98,98,0
|
|
20230801,201300,56417091,98,98,98,98,0
|
|
20230801,201200,56417091,98,98,98,98,0
|
|
20230801,201100,56417091,98,98,98,98,0
|
|
20230801,201000,56417091,98,98,98,98,0
|
|
20230801,200900,56417091,98,98,98,98,0
|
|
20230801,200800,56417091,98,98,98,98,0
|
|
20230801,200700,56417091,98,98,98,98,0
|
|
20230801,200600,56417091,98,98,98,98,0
|
|
20230801,200500,56417091,98,98,98,98,20309
|
|
20230801,200400,56417091,98,98,98,98,0
|
|
20230801,200300,56417091,98,98,98,98,0
|
|
20230801,200200,56417091,98,98,98,98,0
|
|
20230801,200100,56417091,98,98,98,98,0
|
|
20230801,200000,56417091,98,98,98,98,0
|
|
20230801,195900,56417091,98,98,98,98,0
|
|
20230801,195800,56417091,98,98,98,98,0
|
|
20230801,195700,56417091,98,98,98,98,0
|
|
20230801,195600,56417091,98,98,98,98,0
|
|
20230801,195500,56417091,98,98,98,98,0
|
|
20230801,195400,56417091,98,98,98,98,0
|
|
20230801,195300,56417091,98,98,98,98,0
|
|
20230801,195200,56417091,98,98,98,98,0
|
|
20230801,195100,56417091,98,98,98,98,0
|
|
20230801,195000,56417091,98,98,98,98,0
|
|
20230801,194900,56417091,98,98,98,98,0
|
|
20230801,194800,56417091,98,98,98,98,0
|
|
20230801,194700,56417091,98,98,98,98,0
|
|
20230801,194600,56417091,98,98,98,98,0
|
|
20230801,194500,56417091,98,98,98,98,0
|
|
20230801,194400,56417091,98,98,98,98,0
|
|
20230801,194300,56417091,98,98,98,98,0
|
|
20230801,194200,56417091,98,98,98,98,0
|
|
20230801,194100,56417091,98,98,98,98,0
|
|
20230801,194000,56417091,98,98,98,98,0
|
|
20230801,193900,56417091,98,98,98,98,0
|
|
20230801,193800,56417091,98,98,98,98,0
|
|
20230801,193700,56417091,98,98,98,98,0
|
|
20230801,193600,56417091,98,98,98,98,0
|
|
20230801,193500,56417091,98,98,98,98,20309
|
|
20230801,193400,56417091,98,98,98,98,0
|
|
20230801,193300,56417091,98,98,98,98,0
|
|
20230801,193200,56417091,98,98,98,98,0
|
|
20230801,193100,56417091,98,98,98,98,0
|
|
20230801,193000,56417091,98,98,98,98,0
|
|
20230801,192900,56417091,98,98,98,98,0
|
|
20230801,192800,56417091,98,98,98,98,0
|
|
20230801,192700,56417091,98,98,98,98,0
|
|
20230801,192600,56417091,98,98,98,98,0
|
|
20230801,192500,56417091,98,98,98,98,0
|
|
20230801,192400,56417091,98,98,98,98,0
|
|
20230801,192300,56417091,98,98,98,98,0
|
|
20230801,192200,56417091,98,98,98,98,0
|
|
20230801,192100,56417091,98,98,98,98,0
|
|
20230801,192000,56417091,98,98,98,98,0
|
|
20230801,191900,56417091,98,98,98,98,0
|
|
20230801,191800,56417091,98,98,98,98,0
|
|
20230801,191700,56417091,98,98,98,98,0
|
|
20230801,191600,56417091,98,98,98,98,0
|
|
20230801,191500,56417091,98,98,98,98,0
|
|
20230801,191400,56417091,98,98,98,98,0
|
|
20230801,191300,56417091,98,98,98,98,0
|
|
20230801,191200,56417091,98,98,98,98,0
|
|
20230801,191100,56417091,98,98,98,98,0
|
|
20230801,191000,56417091,98,98,98,98,0
|
|
20230801,190900,56417091,98,98,98,98,0
|
|
20230801,190800,56417091,98,98,98,98,0
|
|
20230801,190700,56417091,98,98,98,98,0
|
|
20230801,190600,56417091,98,98,98,98,0
|
|
20230801,190500,56417091,98,98,98,98,20309
|
|
20230801,190400,56417091,98,98,98,98,0
|
|
20230801,190300,56417091,98,98,98,98,0
|
|
20230801,190200,56417091,98,98,98,98,0
|
|
20230801,190100,56417091,98,98,98,98,0
|
|
20230801,190000,56417091,98,98,98,98,0
|
|
20230801,185900,56417091,98,98,98,98,0
|
|
20230801,185800,56417091,98,98,98,98,0
|
|
20230801,185700,56417091,98,98,98,98,0
|
|
20230801,185600,56417091,98,98,98,98,0
|
|
20230801,185500,56417091,98,98,98,98,0
|
|
20230801,185400,56417091,98,98,98,98,0
|
|
20230801,185300,56417091,98,98,98,98,0
|
|
20230801,185200,56417091,98,98,98,98,0
|
|
20230801,185100,56417091,98,98,98,98,0
|
|
20230801,185000,56417091,98,98,98,98,0
|
|
20230801,184900,56417091,98,98,98,98,0
|
|
20230801,184800,56417091,98,98,98,98,0
|
|
20230801,184700,56417091,98,98,98,98,0
|
|
20230801,184600,56417091,98,98,98,98,0
|
|
20230801,184500,56417091,98,98,98,98,0
|
|
20230801,184400,56417091,98,98,98,98,0
|
|
20230801,184300,56417091,98,98,98,98,0
|
|
20230801,184200,56417091,98,98,98,98,0
|
|
20230801,184100,56417091,98,98,98,98,0
|
|
20230801,184000,56417091,98,98,98,98,0
|
|
20230801,183900,56417091,98,98,98,98,0
|
|
20230801,183800,56417091,98,98,98,98,0
|
|
20230801,183700,56417091,98,98,98,98,0
|
|
20230801,183600,56417091,98,98,98,98,0
|
|
20230801,183500,56417091,98,98,98,98,20309
|
|
20230801,183400,56417091,98,98,98,98,0
|
|
20230801,183300,56417091,98,98,98,98,0
|
|
20230801,183200,56417091,98,98,98,98,0
|
|
20230801,183100,56417091,98,98,98,98,0
|
|
20230801,183000,56417091,98,98,98,98,0
|
|
20230801,182900,56417091,98,98,98,98,0
|
|
20230801,182800,56417091,98,98,98,98,0
|
|
20230801,182700,56417091,98,98,98,98,0
|
|
20230801,182600,56417091,98,98,98,98,0
|
|
20230801,182500,56417091,98,98,98,98,0
|
|
20230801,182400,56417091,98,98,98,98,0
|
|
20230801,182300,56417091,98,98,98,98,0
|
|
20230801,182200,56417091,98,98,98,98,0
|
|
20230801,182100,56417091,98,98,98,98,0
|
|
20230801,182000,56417091,98,98,98,98,0
|
|
20230801,181900,56417091,98,98,98,98,0
|
|
20230801,181800,56417091,98,98,98,98,0
|
|
20230801,181700,56417091,98,98,98,98,0
|
|
20230801,181600,56417091,98,98,98,98,0
|
|
20230801,181500,56417091,98,98,98,98,0
|
|
20230801,181400,56417091,98,98,98,98,0
|
|
20230801,181300,56417091,98,98,98,98,0
|
|
20230801,181200,56417091,98,98,98,98,0
|
|
20230801,181100,56417091,98,98,98,98,0
|
|
20230801,181000,56417091,98,98,98,98,0
|
|
20230801,180900,56417091,98,98,98,98,0
|
|
20230801,180800,56417091,98,98,98,98,0
|
|
20230801,180700,56417091,98,98,98,98,0
|
|
20230801,180600,56417091,98,98,98,98,0
|
|
20230801,180500,56417091,98,98,98,98,20309
|
|
20230801,180400,56417091,98,98,98,98,0
|
|
20230801,180300,56417091,98,98,98,98,0
|
|
20230801,180200,56417091,98,98,98,98,0
|
|
20230801,180100,56417091,98,98,98,98,0
|
|
20230801,180000,56417091,98,98,98,98,0
|
|
20230801,175900,56417091,98,98,98,98,0
|
|
20230801,175800,56417091,98,98,98,98,0
|
|
20230801,175700,56417091,98,98,98,98,0
|
|
20230801,175600,56417091,98,98,98,98,0
|
|
20230801,175500,56417091,98,98,98,98,0
|
|
20230801,175400,56417091,98,98,98,98,0
|
|
20230801,175300,56417091,98,98,98,98,0
|
|
20230801,175200,56417091,98,98,98,98,0
|
|
20230801,175100,56417091,98,98,98,98,0
|
|
20230801,175000,56417091,98,98,98,98,0
|
|
20230801,174900,56417091,98,98,98,98,0
|
|
20230801,174800,56417091,98,98,98,98,0
|
|
20230801,174700,56417091,98,98,98,98,0
|
|
20230801,174600,56417091,98,98,98,98,0
|
|
20230801,174500,56417091,98,98,98,98,0
|
|
20230801,174400,56417091,98,98,98,98,0
|
|
20230801,174300,56417091,98,98,98,98,0
|
|
20230801,174200,56417091,98,98,98,98,0
|
|
20230801,174100,56417091,98,98,98,98,0
|
|
20230801,174000,56417091,98,98,98,98,0
|
|
20230801,173900,56417091,98,98,98,98,0
|
|
20230801,173800,56417091,98,98,98,98,0
|
|
20230801,173700,56417091,98,98,98,98,0
|
|
20230801,173600,56417091,98,98,98,98,0
|
|
20230801,173500,56417091,98,98,98,98,20309
|
|
20230801,173400,56417091,98,98,98,98,0
|
|
20230801,173300,56417091,98,98,98,98,0
|
|
20230801,173200,56417091,98,98,98,98,0
|
|
20230801,173100,56417091,98,98,98,98,0
|
|
20230801,173000,56417091,98,98,98,98,0
|
|
20230801,172900,56417091,98,98,98,98,0
|
|
20230801,172800,56417091,98,98,98,98,0
|
|
20230801,172700,56417091,98,98,98,98,0
|
|
20230801,172600,56417091,98,98,98,98,0
|
|
20230801,172500,56417091,98,98,98,98,0
|
|
20230801,172400,56417091,98,98,98,98,0
|
|
20230801,172300,56417091,98,98,98,98,0
|
|
20230801,172200,56417091,98,98,98,98,0
|
|
20230801,172100,56417091,98,98,98,98,0
|
|
20230801,172000,56417091,98,98,98,98,0
|
|
20230801,171900,56417091,98,98,98,98,0
|
|
20230801,171800,56417091,98,98,98,98,0
|
|
20230801,171700,56417091,98,98,98,98,0
|
|
20230801,171600,56417091,98,98,98,98,0
|
|
20230801,171500,56417091,98,98,98,98,0
|
|
20230801,171400,56417091,98,98,98,98,0
|
|
20230801,171300,56417091,98,98,98,98,0
|
|
20230801,171200,56417091,98,98,98,98,0
|
|
20230801,171100,56417091,98,98,98,98,0
|
|
20230801,171000,56417091,98,98,98,98,0
|
|
20230801,170900,56417091,98,98,98,98,0
|
|
20230801,170800,56417091,98,98,98,98,0
|
|
20230801,170700,56417091,98,98,98,98,0
|
|
20230801,170600,56417091,98,98,98,98,0
|
|
20230801,170500,56417091,98,98,98,98,20309
|
|
20230801,170400,56417091,98,98,98,98,0
|
|
20230801,170300,56417091,98,98,98,98,0
|
|
20230801,170200,56417091,98,98,98,98,0
|
|
20230801,170100,56417091,98,98,98,98,0
|
|
20230801,170000,56417091,98,98,98,98,0
|
|
20230801,165900,56417091,98,98,98,98,0
|
|
20230801,165800,56417091,98,98,98,98,0
|
|
20230801,165700,56417091,98,98,98,98,0
|
|
20230801,165600,56417091,98,98,98,98,0
|
|
20230801,165500,56417091,98,98,98,98,0
|
|
20230801,165400,56417091,98,98,98,98,0
|
|
20230801,165300,56417091,98,98,98,98,0
|
|
20230801,165200,56417091,98,98,98,98,0
|
|
20230801,165100,56417091,98,98,98,98,0
|
|
20230801,165000,56417091,98,98,98,98,0
|
|
20230801,164900,56417091,98,98,98,98,0
|
|
20230801,164800,56417091,98,98,98,98,0
|
|
20230801,164700,56417091,98,98,98,98,0
|
|
20230801,164600,56417091,98,98,98,98,0
|
|
20230801,164500,56417091,98,98,98,98,0
|
|
20230801,164400,56417091,98,98,98,98,0
|
|
20230801,164300,56417091,98,98,98,98,0
|
|
20230801,164200,56417091,98,98,98,98,0
|
|
20230801,164100,56417091,98,98,98,98,0
|
|
20230801,164000,56417091,98,98,98,98,0
|
|
20230801,163900,56417091,98,98,98,98,0
|
|
20230801,163800,56417091,98,98,98,98,0
|
|
20230801,163700,56417091,98,98,98,98,0
|
|
20230801,163600,56417091,98,98,98,98,0
|
|
20230801,163500,56417091,98,98,98,98,20309
|
|
20230801,163400,56417091,98,98,98,98,0
|
|
20230801,163300,56417091,98,98,98,98,0
|
|
20230801,163200,56417091,98,98,98,98,0
|
|
20230801,163100,56417091,98,98,98,98,0
|
|
20230801,163000,56417091,98,98,98,98,0
|
|
20230801,162900,56417091,98,98,98,98,0
|
|
20230801,162800,56417091,98,98,98,98,0
|
|
20230801,162700,56417091,98,98,98,98,0
|
|
20230801,162600,56417091,98,98,98,98,0
|
|
20230801,162500,56417091,98,98,98,98,0
|
|
20230801,162400,56417091,98,98,98,98,0
|
|
20230801,162300,56417091,98,98,98,98,0
|
|
20230801,162200,56417091,98,98,98,98,0
|
|
20230801,162100,56417091,98,98,98,98,0
|
|
20230801,162000,56417091,98,98,98,98,0
|
|
20230801,161900,56417091,98,98,98,98,0
|
|
20230801,161800,56417091,98,98,98,98,0
|
|
20230801,161700,56417091,98,98,98,98,0
|
|
20230801,161600,56417091,98,98,98,98,0
|
|
20230801,161500,56417091,98,98,98,98,0
|
|
20230801,161400,56417091,98,98,98,98,0
|
|
20230801,161300,56417091,98,98,98,98,0
|
|
20230801,161200,56417091,98,98,98,98,0
|
|
20230801,161100,56417091,98,98,98,98,0
|
|
20230801,161000,56417091,98,98,98,98,0
|
|
20230801,160900,56417091,98,98,98,98,0
|
|
20230801,160800,56417091,98,98,98,98,0
|
|
20230801,160700,56417091,98,98,98,98,0
|
|
20230801,160600,56417091,98,98,98,98,0
|
|
20230801,160500,56417091,98,98,98,98,20309
|
|
20230801,160400,56417091,98,98,98,98,0
|
|
20230801,160300,56417091,98,98,98,98,0
|
|
20230801,160200,56417091,98,98,98,98,0
|
|
20230801,160100,56417091,98,98,98,98,0
|
|
20230801,160000,56417091,98,98,98,98,0
|
|
20230801,155900,56417091,98,98,98,98,0
|
|
20230801,155800,56417091,98,98,98,98,0
|
|
20230801,155700,56417091,98,98,98,98,0
|
|
20230801,155600,56417091,98,98,98,98,0
|
|
20230801,155500,56417091,98,98,98,98,0
|
|
20230801,155400,56417091,98,98,98,98,0
|
|
20230801,155300,56417091,98,98,98,98,0
|
|
20230801,155200,56417091,98,98,98,98,0
|
|
20230801,155100,56417091,98,98,98,98,0
|
|
20230801,155000,56417091,98,98,98,98,0
|
|
20230801,154900,56417091,98,98,98,98,0
|
|
20230801,154800,56417091,98,98,98,98,0
|
|
20230801,154700,56417091,98,98,98,98,0
|
|
20230801,154600,56417091,98,98,98,98,0
|
|
20230801,154500,56417091,98,98,98,98,0
|
|
20230801,154400,56417091,98,98,98,98,0
|
|
20230801,154300,56417091,98,98,98,98,0
|
|
20230801,154200,56417091,98,98,98,98,0
|
|
20230801,154100,56417091,98,98,98,98,0
|
|
20230801,154000,56417091,98,98,98,98,0
|
|
20230801,153900,56417091,98,98,98,98,0
|
|
20230801,153800,56417091,98,98,98,98,0
|
|
20230801,153700,56417091,98,98,98,98,0
|
|
20230801,153600,56417091,98,98,98,98,0
|
|
20230801,153500,56417091,98,98,98,98,20309
|
|
20230801,153400,56417091,98,98,98,98,0
|
|
20230801,153300,56417091,98,98,98,98,0
|
|
20230801,153200,56417091,98,98,98,98,0
|
|
20230801,153100,56417091,98,98,98,98,0
|
|
20230801,153000,56417091,98,98,98,98,20309
|
|
20230801,152900,54426809,99,99,99,99,0
|
|
20230801,152800,54426809,99,99,99,99,0
|
|
20230801,152700,54426809,99,99,99,99,0
|
|
20230801,152600,54426809,99,99,99,99,0
|
|
20230801,152500,54426809,99,99,99,99,0
|
|
20230801,152400,54426809,99,99,99,99,0
|
|
20230801,152300,54426809,99,99,99,99,0
|
|
20230801,152200,54426809,99,99,99,99,0
|
|
20230801,152100,54426809,99,99,99,99,0
|
|
20230801,152000,54426809,99,99,99,99,0
|
|
20230801,151900,54426809,99,99,99,99,8137
|
|
20230801,151800,53621246,101,101,101,101,0
|
|
20230801,151700,53621246,101,101,101,101,6893
|
|
20230801,151600,52925053,102,102,102,102,0
|
|
20230801,151500,52925053,102,102,102,102,0
|
|
20230801,151400,52925053,102,102,102,102,6
|
|
20230801,151300,52924441,102,101,102,101,1986
|
|
20230801,151200,52723854,101,101,101,101,0
|
|
20230801,151100,52723854,101,101,101,101,0
|
|
20230801,151000,52723854,101,101,101,101,15
|
|
20230801,150900,52722339,101,100,101,100,2729
|
|
20230801,150800,52447139,100,100,100,100,0
|
|
20230801,150700,52447139,100,100,100,100,0
|
|
20230801,150600,52447139,100,100,100,100,0
|
|
20230801,150500,52447139,100,100,100,100,0
|
|
20230801,150400,52447139,100,100,100,100,4950
|
|
20230801,150300,51952139,102,102,102,102,0
|
|
20230801,150200,51952139,102,102,102,102,0
|
|
20230801,150100,51952139,102,102,102,102,0
|
|
20230801,150000,51952139,102,102,102,102,0
|
|
20230801,145900,51952139,102,102,102,102,0
|
|
20230801,145800,51952139,102,102,102,102,0
|
|
20230801,145700,51952139,102,102,102,102,0
|
|
20230801,145600,51952139,102,102,102,102,0
|
|
20230801,145500,51952139,102,102,102,102,0
|
|
20230801,145400,51952139,102,102,102,102,0
|
|
20230801,145300,51952139,102,102,102,102,0
|
|
20230801,145200,51952139,102,102,102,102,0
|
|
20230801,145100,51952139,102,102,102,102,263
|
|
20230801,145000,51925313,102,102,102,102,0
|
|
20230801,144900,51925313,102,102,102,102,0
|
|
20230801,144800,51925313,102,102,102,102,1
|
|
20230801,144700,51925211,101,101,101,101,0
|
|
20230801,144600,51925211,101,101,101,101,0
|
|
20230801,144500,51925211,101,101,101,101,0
|
|
20230801,144400,51925211,101,101,101,101,3000
|
|
20230801,144300,51622211,102,102,102,102,0
|
|
20230801,144200,51622211,102,102,102,102,0
|
|
20230801,144100,51622211,102,102,102,102,0
|
|
20230801,144000,51622211,102,102,102,102,1
|
|
20230801,143900,51622109,100,101,101,100,9000
|
|
20230801,143800,50721751,102,102,102,102,100
|
|
20230801,143700,50711551,103,102,103,102,413
|
|
20230801,143600,50669416,102,102,102,102,0
|
|
20230801,143500,50669416,102,102,102,102,96
|
|
20230801,143400,50659624,103,103,103,103,1
|
|
20230801,143300,50659521,101,101,101,101,0
|
|
20230801,143200,50659521,101,101,101,101,118
|
|
20230801,143100,50647603,101,102,102,101,574
|
|
20230801,143000,50589467,103,103,103,103,0
|
|
20230801,142900,50589467,103,103,103,103,0
|
|
20230801,142800,50589467,103,103,103,103,0
|
|
20230801,142700,50589467,103,103,103,103,0
|
|
20230801,142600,50589467,103,103,103,103,200
|
|
20230801,142500,50568867,104,104,104,104,0
|
|
20230801,142400,50568867,104,104,104,104,0
|
|
20230801,142300,50568867,104,104,104,104,1
|
|
20230801,142200,50568763,103,103,103,103,0
|
|
20230801,142100,50568763,103,103,103,103,46
|
|
20230801,142000,50564025,103,103,103,103,354
|
|
20230801,141900,50527563,103,103,103,103,0
|
|
20230801,141800,50527563,103,103,103,103,0
|
|
20230801,141700,50527563,103,103,103,103,0
|
|
20230801,141600,50527563,103,103,103,103,0
|
|
20230801,141500,50527563,103,103,103,103,0
|
|
20230801,141400,50527563,103,103,103,103,0
|
|
20230801,141300,50527563,103,103,103,103,100
|
|
20230801,141200,50517263,103,103,103,103,0
|
|
20230801,141100,50517263,103,103,103,103,0
|
|
20230801,141000,50517263,103,103,103,103,0
|
|
20230801,140900,50517263,103,103,103,103,0
|
|
20230801,140800,50517263,103,103,103,103,0
|
|
20230801,140700,50517263,103,103,103,103,0
|
|
20230801,140600,50517263,103,103,103,103,500
|
|
20230801,140500,50465763,104,104,104,104,0
|
|
20230801,140400,50465763,104,104,104,104,200
|
|
20230801,140300,50444963,104,104,104,104,0
|
|
20230801,140200,50444963,104,104,104,104,3000
|
|
20230801,140100,50132963,104,104,104,104,0
|
|
20230801,140000,50132963,104,104,104,104,0
|
|
20230801,135900,50132963,104,104,104,104,512
|
|
20230801,135800,50079715,104,104,104,104,0
|
|
20230801,135700,50079715,104,104,104,104,0
|
|
20230801,135600,50079715,104,104,104,104,0
|
|
20230801,135500,50079715,104,104,104,104,0
|
|
20230801,135400,50079715,104,104,104,104,0
|
|
20230801,135300,50079715,104,104,104,104,0
|
|
20230801,135200,50079715,104,104,104,104,0
|
|
20230801,135100,50079715,104,104,104,104,0
|
|
20230801,135000,50079715,104,104,104,104,0
|
|
20230801,134900,50079715,104,102,104,102,29
|
|
20230801,134800,50076701,104,103,104,103,564
|
|
20230801,134700,50018600,104,104,104,104,0
|
|
20230801,134600,50018600,104,102,104,102,6443
|
|
20230801,134500,49360970,102,102,102,102,0
|
|
20230801,134400,49360970,102,102,102,102,0
|
|
20230801,134300,49360970,102,102,102,102,700
|
|
20230801,134200,49289570,102,102,102,102,100
|
|
20230801,134100,49279370,102,102,102,102,0
|
|
20230801,134000,49279370,102,102,102,102,0
|
|
20230801,133900,49279370,102,102,102,102,0
|
|
20230801,133800,49279370,102,102,102,102,2000
|
|
20230801,133700,49075370,102,102,102,102,0
|
|
20230801,133600,49075370,102,102,102,102,0
|
|
20230801,133500,49075370,102,102,102,102,0
|
|
20230801,133400,49075370,102,102,102,102,0
|
|
20230801,133300,49075370,102,102,102,102,400
|
|
20230801,133200,49034570,102,102,102,102,0
|
|
20230801,133100,49034570,102,102,102,102,0
|
|
20230801,133000,49034570,102,102,102,102,0
|
|
20230801,132900,49034570,102,102,102,102,0
|
|
20230801,132800,49034570,102,102,102,102,0
|
|
20230801,132700,49034570,102,102,102,102,0
|
|
20230801,132600,49034570,102,102,102,102,0
|
|
20230801,132500,49034570,102,102,102,102,0
|
|
20230801,132400,49034570,102,102,102,102,0
|
|
20230801,132300,49034570,102,102,102,102,0
|
|
20230801,132200,49034570,102,102,102,102,0
|
|
20230801,132100,49034570,102,102,102,102,0
|
|
20230801,132000,49034570,102,102,102,102,0
|
|
20230801,131900,49034570,102,102,102,102,0
|
|
20230801,131800,49034570,102,102,102,102,0
|
|
20230801,131700,49034570,102,102,102,102,0
|
|
20230801,131600,49034570,102,102,102,102,200
|
|
20230801,131500,49014170,102,102,102,102,0
|
|
20230801,131400,49014170,102,102,102,102,0
|
|
20230801,131300,49014170,102,102,102,102,300
|
|
20230801,131200,48983570,102,102,102,102,0
|
|
20230801,131100,48983570,102,102,102,102,0
|
|
20230801,131000,48983570,102,102,102,102,0
|
|
20230801,130900,48983570,102,102,102,102,300
|
|
20230801,130800,48952970,103,103,103,103,0
|
|
20230801,130700,48952970,103,103,103,103,0
|
|
20230801,130600,48952970,103,103,103,103,0
|
|
20230801,130500,48952970,103,103,103,103,0
|
|
20230801,130400,48952970,103,102,103,102,2002
|
|
20230801,130300,48748763,102,102,102,102,1
|
|
20230801,130200,48748661,100,100,100,100,0
|
|
20230801,130100,48748661,100,100,100,100,0
|
|
20230801,130000,48748661,100,100,100,100,30000
|
|
20230801,125900,45748661,100,100,100,100,0
|
|
20230801,125800,45748661,100,100,100,100,0
|
|
20230801,125700,45748661,100,100,100,100,0
|
|
20230801,125600,45748661,100,100,100,100,0
|
|
20230801,125500,45748661,100,100,100,100,0
|
|
20230801,125400,45748661,100,100,100,100,0
|
|
20230801,125300,45748661,100,100,100,100,20000
|
|
20230801,125200,43748661,100,100,100,100,6875
|
|
20230801,125100,43061161,101,101,101,101,8427
|
|
20230801,125000,42210034,102,102,102,102,11
|
|
20230801,124900,42208912,104,104,104,104,0
|
|
20230801,124800,42208912,104,104,104,104,0
|
|
20230801,124700,42208912,104,104,104,104,0
|
|
20230801,124600,42208912,104,104,104,104,0
|
|
20230801,124500,42208912,104,104,104,104,0
|
|
20230801,124400,42208912,104,104,104,104,0
|
|
20230801,124300,42208912,104,104,104,104,0
|
|
20230801,124200,42208912,104,104,104,104,0
|
|
20230801,124100,42208912,104,104,104,104,0
|
|
20230801,124000,42208912,104,104,104,104,0
|
|
20230801,123900,42208912,104,104,104,104,0
|
|
20230801,123800,42208912,104,104,104,104,0
|
|
20230801,123700,42208912,104,104,104,104,0
|
|
20230801,123600,42208912,104,104,104,104,0
|
|
20230801,123500,42208912,104,104,104,104,0
|
|
20230801,123400,42208912,104,104,104,104,0
|
|
20230801,123300,42208912,104,104,104,104,0
|
|
20230801,123200,42208912,104,104,104,104,0
|
|
20230801,123100,42208912,104,104,104,104,0
|
|
20230801,123000,42208912,104,104,104,104,0
|
|
20230801,122900,42208912,104,104,104,104,0
|
|
20230801,122800,42208912,104,103,104,103,192
|
|
20230801,122700,42189130,103,103,103,103,0
|
|
20230801,122600,42189130,103,103,103,103,10
|
|
20230801,122500,42188100,103,103,103,103,0
|
|
20230801,122400,42188100,103,103,103,103,0
|
|
20230801,122300,42188100,103,103,103,103,1
|
|
20230801,122200,42187997,102,102,102,102,0
|
|
20230801,122100,42187997,102,102,102,102,0
|
|
20230801,122000,42187997,102,102,102,102,0
|
|
20230801,121900,42187997,102,102,102,102,0
|
|
20230801,121800,42187997,102,103,103,102,802
|
|
20230801,121700,42106160,104,104,104,104,0
|
|
20230801,121600,42106160,104,104,104,104,0
|
|
20230801,121500,42106160,104,104,104,104,0
|
|
20230801,121400,42106160,104,104,104,104,0
|
|
20230801,121300,42106160,104,104,104,104,0
|
|
20230801,121200,42106160,104,104,104,104,200
|
|
20230801,121100,42085360,104,104,104,104,100
|
|
20230801,121000,42074960,104,104,104,104,33
|
|
20230801,120900,42071528,104,104,104,104,0
|
|
20230801,120800,42071528,104,104,104,104,0
|
|
20230801,120700,42071528,104,104,104,104,0
|
|
20230801,120600,42071528,104,103,104,101,1018
|
|
20230801,120500,41968122,104,104,104,104,0
|
|
20230801,120400,41968122,104,104,104,104,0
|
|
20230801,120300,41968122,104,104,104,104,15
|
|
20230801,120200,41966562,104,104,104,104,0
|
|
20230801,120100,41966562,104,104,104,104,0
|
|
20230801,120000,41966562,104,104,104,104,0
|
|
20230801,115900,41966562,104,104,104,104,0
|
|
20230801,115800,41966562,104,104,104,104,0
|
|
20230801,115700,41966562,104,104,104,104,0
|
|
20230801,115600,41966562,104,104,104,104,0
|
|
20230801,115500,41966562,104,104,104,104,0
|
|
20230801,115400,41966562,104,104,104,104,0
|
|
20230801,115300,41966562,104,104,104,104,0
|
|
20230801,115200,41966562,104,104,104,104,0
|
|
20230801,115100,41966562,104,104,104,104,0
|
|
20230801,115000,41966562,104,104,104,104,0
|
|
20230801,114900,41966562,104,104,104,104,0
|
|
20230801,114800,41966562,104,104,104,104,0
|
|
20230801,114700,41966562,104,104,104,104,0
|
|
20230801,114600,41966562,104,104,104,104,0
|
|
20230801,114500,41966562,104,104,104,104,0
|
|
20230801,114400,41966562,104,104,104,104,0
|
|
20230801,114300,41966562,104,104,104,104,0
|
|
20230801,114200,41966562,104,104,104,104,0
|
|
20230801,114100,41966562,104,104,104,104,0
|
|
20230801,114000,41966562,104,104,104,104,0
|
|
20230801,113900,41966562,104,104,104,104,0
|
|
20230801,113800,41966562,104,104,104,104,0
|
|
20230801,113700,41966562,104,104,104,104,0
|
|
20230801,113600,41966562,104,104,104,104,0
|
|
20230801,113500,41966562,104,104,104,104,0
|
|
20230801,113400,41966562,104,104,104,104,0
|
|
20230801,113300,41966562,104,104,104,104,0
|
|
20230801,113200,41966562,104,104,104,104,0
|
|
20230801,113100,41966562,104,104,104,104,0
|
|
20230801,113000,41966562,104,104,104,104,0
|
|
20230801,112900,41966562,104,104,104,104,100
|
|
20230801,112800,41956162,104,104,104,104,0
|
|
20230801,112700,41956162,104,104,104,104,0
|
|
20230801,112600,41956162,104,104,104,104,0
|
|
20230801,112500,41956162,104,104,104,104,0
|
|
20230801,112400,41956162,104,104,104,104,0
|
|
20230801,112300,41956162,104,104,104,104,0
|
|
20230801,112200,41956162,104,104,104,104,0
|
|
20230801,112100,41956162,104,104,104,104,0
|
|
20230801,112000,41956162,104,104,104,104,44
|
|
20230801,111900,41951586,104,104,104,104,0
|
|
20230801,111800,41951586,104,104,104,104,0
|
|
20230801,111700,41951586,104,104,104,104,1078
|
|
20230801,111600,41839474,105,105,105,105,0
|
|
20230801,111500,41839474,105,105,105,105,0
|
|
20230801,111400,41839474,105,105,105,105,0
|
|
20230801,111300,41839474,105,105,105,105,0
|
|
20230801,111200,41839474,105,105,105,105,0
|
|
20230801,111100,41839474,105,105,105,105,0
|
|
20230801,111000,41839474,105,105,105,105,0
|
|
20230801,110900,41839474,105,105,105,105,0
|
|
20230801,110800,41839474,105,105,105,105,0
|
|
20230801,110700,41839474,105,105,105,105,0
|
|
20230801,110600,41839474,105,105,105,105,1
|
|
20230801,110500,41839369,104,103,104,103,4395
|
|
20230801,110400,41386609,103,103,103,103,0
|
|
20230801,110300,41386609,103,103,103,103,0
|
|
20230801,110200,41386609,103,103,103,103,0
|
|
20230801,110100,41386609,103,103,103,103,291
|
|
20230801,110000,41356636,103,103,103,103,0
|
|
20230801,105900,41356636,103,103,103,103,0
|
|
20230801,105800,41356636,103,103,103,103,0
|
|
20230801,105700,41356636,103,103,103,103,0
|
|
20230801,105600,41356636,103,103,103,103,0
|
|
20230801,105500,41356636,103,103,103,103,0
|
|
20230801,105400,41356636,103,103,103,103,0
|
|
20230801,105300,41356636,103,103,103,103,8300
|
|
20230801,105200,40501736,103,103,103,103,0
|
|
20230801,105100,40501736,103,103,103,103,0
|
|
20230801,105000,40501736,103,103,103,103,0
|
|
20230801,104900,40501736,103,103,103,103,0
|
|
20230801,104800,40501736,103,103,103,103,0
|
|
20230801,104700,40501736,103,103,103,103,30
|
|
20230801,104600,40498646,103,103,103,103,0
|
|
20230801,104500,40498646,103,103,103,103,0
|
|
20230801,104400,40498646,103,103,103,103,4000
|
|
20230801,104300,40086646,103,103,103,103,0
|
|
20230801,104200,40086646,103,103,103,103,0
|
|
20230801,104100,40086646,103,103,103,103,0
|
|
20230801,104000,40086646,103,103,103,103,2000
|
|
20230801,103900,39880646,103,103,103,103,1900
|
|
20230801,103800,39684946,102,102,102,102,0
|
|
20230801,103700,39684946,102,102,102,102,1045
|
|
20230801,103600,39578356,102,102,102,102,0
|
|
20230801,103500,39578356,102,102,102,102,1
|
|
20230801,103400,39578254,97,99,99,97,107207
|
|
20230801,103300,29107095,100,100,100,100,2411
|
|
20230801,103200,28865995,100,100,100,100,1
|
|
20230801,103100,28865895,100,108,108,100,144275
|
|
20230801,103000,14270720,105,105,105,105,0
|
|
20230801,102900,14270720,105,105,105,105,0
|
|
20230801,102800,14270720,105,105,105,105,0
|
|
20230801,102700,14270720,105,105,105,105,0
|
|
20230801,102600,14270720,105,105,105,105,0
|
|
20230801,102500,14270720,105,105,105,105,0
|
|
20230801,102400,14270720,105,105,105,105,0
|
|
20230801,102300,14270720,105,105,105,105,0
|
|
20230801,102200,14270720,105,105,105,105,0
|
|
20230801,102100,14270720,105,105,105,105,0
|
|
20230801,102000,14270720,105,105,105,105,0
|
|
20230801,101900,14270720,105,105,105,105,0
|
|
20230801,101800,14270720,105,105,105,105,0
|
|
20230801,101700,14270720,105,105,105,105,0
|
|
20230801,101600,14270720,105,105,105,105,0
|
|
20230801,101500,14270720,105,105,105,105,0
|
|
20230801,101400,14270720,105,105,105,105,1
|
|
20230801,101300,14270615,109,108,109,108,4338
|
|
20230801,101200,13799073,106,102,106,102,6400
|
|
20230801,101100,13131631,102,103,103,102,2600
|
|
20230801,101000,12866400,102,104,104,102,20000
|
|
20230801,100900,10796918,104,104,104,104,0
|
|
20230801,100800,10796918,104,105,105,104,9000
|
|
20230801,100700,9853141,106,106,106,106,0
|
|
20230801,100600,9853141,106,106,106,106,200
|
|
20230801,100500,9831941,103,103,103,103,0
|
|
20230801,100400,9831941,103,103,103,103,0
|
|
20230801,100300,9831941,103,103,103,103,0
|
|
20230801,100200,9831941,103,103,103,103,0
|
|
20230801,100100,9831941,103,103,103,103,0
|
|
20230801,100000,9831941,103,103,103,103,0
|
|
20230801,095900,9831941,103,103,103,103,0
|
|
20230801,095800,9831941,103,103,103,103,0
|
|
20230801,095700,9831941,103,104,104,103,2500
|
|
20230801,095600,9574241,105,105,105,105,0
|
|
20230801,095500,9574241,105,105,105,105,0
|
|
20230801,095400,9574241,105,105,105,105,0
|
|
20230801,095300,9574241,105,105,105,105,30
|
|
20230801,095200,9571091,104,104,104,104,227
|
|
20230801,095100,9547483,104,104,104,104,0
|
|
20230801,095000,9547483,104,104,104,104,0
|
|
20230801,094900,9547483,104,104,104,104,0
|
|
20230801,094800,9547483,104,104,104,104,0
|
|
20230801,094700,9547483,104,104,104,104,1578
|
|
20230801,094600,9383371,104,104,104,104,0
|
|
20230801,094500,9383371,104,104,104,104,0
|
|
20230801,094400,9383371,104,104,104,104,1000
|
|
20230801,094300,9279371,102,102,102,102,0
|
|
20230801,094200,9279371,102,102,102,102,0
|
|
20230801,094100,9279371,102,102,102,102,0
|
|
20230801,094000,9279371,102,102,102,102,0
|
|
20230801,093900,9279371,102,102,102,102,2000
|
|
20230801,093800,9075371,102,102,102,102,0
|
|
20230801,093700,9075371,102,102,102,102,0
|
|
20230801,093600,9075371,102,103,104,102,25000
|
|
20230801,093500,6504661,103,103,103,103,0
|
|
20230801,093400,6504661,103,103,103,103,0
|
|
20230801,093300,6504661,103,103,103,103,0
|
|
20230801,093200,6504661,103,104,104,103,16070
|
|
20230801,093100,4834742,104,104,104,104,0
|
|
20230801,093000,4834742,104,104,104,104,10
|
|
20230801,092900,4833702,103,103,103,103,0
|
|
20230801,092800,4833702,103,103,103,103,0
|
|
20230801,092700,4833702,103,103,103,103,0
|
|
20230801,092600,4833702,103,103,103,103,0
|
|
20230801,092500,4833702,103,103,103,103,500
|
|
20230801,092400,4782202,103,105,105,103,9679
|
|
20230801,092300,3771123,105,108,108,105,25000
|
|
20230801,092200,1101134,106,106,106,106,0
|
|
20230801,092100,1101134,106,106,106,106,0
|
|
20230801,092000,1101134,106,106,106,106,0
|
|
20230801,091900,1101134,106,106,106,106,0
|
|
20230801,091800,1101134,106,106,106,106,0
|
|
20230801,091700,1101134,106,106,106,106,0
|
|
20230801,091600,1101134,106,106,106,106,0
|
|
20230801,091500,1101134,106,106,106,106,5000
|
|
20230801,091400,571134,106,106,106,106,0
|
|
20230801,091300,571134,106,106,106,106,3200
|
|
20230801,091200,231934,106,106,106,106,1800
|
|
20230801,091100,41134,117,117,117,117,0
|
|
20230801,091000,41134,117,117,117,117,0
|
|
20230801,090900,41134,117,117,117,117,0
|
|
20230801,090800,41134,117,117,117,117,0
|
|
20230801,090700,41134,117,117,117,117,0
|
|
20230801,090600,41134,117,117,117,117,10
|
|
20230801,090500,39964,117,117,117,117,0
|
|
20230801,090400,39964,117,117,117,117,47
|
|
20230801,090300,34465,113,113,113,113,0
|
|
20230801,090200,34465,113,113,113,113,0
|
|
20230801,090100,34465,113,113,113,113,305
|
|
20230801,090000,0,113,113,113,113,0
|