584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184100,224363144,407,407,407,407,4655
|
|
20230803,184000,224363144,407,407,407,407,0
|
|
20230803,183900,224363144,407,407,407,407,0
|
|
20230803,183800,224363144,407,407,407,407,0
|
|
20230803,183700,224363144,407,407,407,407,0
|
|
20230803,183600,224363144,407,407,407,407,0
|
|
20230803,183500,224363144,407,407,407,407,0
|
|
20230803,183400,224363144,407,407,407,407,0
|
|
20230803,183300,224363144,407,407,407,407,0
|
|
20230803,183200,224363144,407,407,407,407,0
|
|
20230803,183100,224363144,407,407,407,407,0
|
|
20230803,183000,224363144,407,407,407,407,0
|
|
20230803,182900,224363144,407,407,407,407,0
|
|
20230803,182800,224363144,407,407,407,407,0
|
|
20230803,182700,224363144,407,407,407,407,0
|
|
20230803,182600,224363144,407,407,407,407,0
|
|
20230803,182500,224363144,407,407,407,407,0
|
|
20230803,182400,224363144,407,407,407,407,0
|
|
20230803,182300,224363144,407,407,407,407,0
|
|
20230803,182200,224363144,407,407,407,407,0
|
|
20230803,182100,224363144,407,407,407,407,0
|
|
20230803,182000,224363144,407,407,407,407,0
|
|
20230803,181900,224363144,407,407,407,407,0
|
|
20230803,181800,224363144,407,407,407,407,0
|
|
20230803,181700,224363144,407,407,407,407,0
|
|
20230803,181600,224363144,407,407,407,407,0
|
|
20230803,181500,224363144,407,407,407,407,0
|
|
20230803,181400,224363144,407,407,407,407,0
|
|
20230803,181300,224363144,407,407,407,407,0
|
|
20230803,181200,224363144,407,407,407,407,0
|
|
20230803,181100,224363144,407,407,407,407,4655
|
|
20230803,181000,224363144,407,407,407,407,0
|
|
20230803,180900,224363144,407,407,407,407,0
|
|
20230803,180800,224363144,407,407,407,407,0
|
|
20230803,180700,224363144,407,407,407,407,0
|
|
20230803,180600,224363144,407,407,407,407,0
|
|
20230803,180500,224363144,407,407,407,407,0
|
|
20230803,180400,224363144,407,407,407,407,0
|
|
20230803,180300,224363144,407,407,407,407,0
|
|
20230803,180200,224363144,407,407,407,407,0
|
|
20230803,180100,224363144,407,407,407,407,0
|
|
20230803,180000,224363144,407,407,407,407,0
|
|
20230803,175900,224363144,407,407,407,407,0
|
|
20230803,175800,224363144,407,407,407,407,0
|
|
20230803,175700,224363144,407,407,407,407,0
|
|
20230803,175600,224363144,407,407,407,407,0
|
|
20230803,175500,224363144,407,407,407,407,0
|
|
20230803,175400,224363144,407,407,407,407,0
|
|
20230803,175300,224363144,407,407,407,407,0
|
|
20230803,175200,224363144,407,407,407,407,0
|
|
20230803,175100,224363144,407,407,407,407,0
|
|
20230803,175000,224363144,407,407,407,407,0
|
|
20230803,174900,224363144,407,407,407,407,0
|
|
20230803,174800,224363144,407,407,407,407,0
|
|
20230803,174700,224363144,407,407,407,407,0
|
|
20230803,174600,224363144,407,407,407,407,0
|
|
20230803,174500,224363144,407,407,407,407,0
|
|
20230803,174400,224363144,407,407,407,407,0
|
|
20230803,174300,224363144,407,407,407,407,0
|
|
20230803,174200,224363144,407,407,407,407,0
|
|
20230803,174100,224363144,407,407,407,407,4655
|
|
20230803,174000,224363144,407,407,407,407,0
|
|
20230803,173900,224363144,407,407,407,407,0
|
|
20230803,173800,224363144,407,407,407,407,0
|
|
20230803,173700,224363144,407,407,407,407,0
|
|
20230803,173600,224363144,407,407,407,407,0
|
|
20230803,173500,224363144,407,407,407,407,0
|
|
20230803,173400,224363144,407,407,407,407,0
|
|
20230803,173300,224363144,407,407,407,407,0
|
|
20230803,173200,224363144,407,407,407,407,0
|
|
20230803,173100,224363144,407,407,407,407,0
|
|
20230803,173000,224363144,407,407,407,407,0
|
|
20230803,172900,224363144,407,407,407,407,0
|
|
20230803,172800,224363144,407,407,407,407,0
|
|
20230803,172700,224363144,407,407,407,407,0
|
|
20230803,172600,224363144,407,407,407,407,0
|
|
20230803,172500,224363144,407,407,407,407,0
|
|
20230803,172400,224363144,407,407,407,407,0
|
|
20230803,172300,224363144,407,407,407,407,0
|
|
20230803,172200,224363144,407,407,407,407,0
|
|
20230803,172100,224363144,407,407,407,407,0
|
|
20230803,172000,224363144,407,407,407,407,0
|
|
20230803,171900,224363144,407,407,407,407,0
|
|
20230803,171800,224363144,407,407,407,407,0
|
|
20230803,171700,224363144,407,407,407,407,0
|
|
20230803,171600,224363144,407,407,407,407,0
|
|
20230803,171500,224363144,407,407,407,407,0
|
|
20230803,171400,224363144,407,407,407,407,0
|
|
20230803,171300,224363144,407,407,407,407,0
|
|
20230803,171200,224363144,407,407,407,407,0
|
|
20230803,171100,224363144,407,407,407,407,4655
|
|
20230803,171000,224363144,407,407,407,407,0
|
|
20230803,170900,224363144,407,407,407,407,0
|
|
20230803,170800,224363144,407,407,407,407,0
|
|
20230803,170700,224363144,407,407,407,407,0
|
|
20230803,170600,224363144,407,407,407,407,0
|
|
20230803,170500,224363144,407,407,407,407,0
|
|
20230803,170400,224363144,407,407,407,407,0
|
|
20230803,170300,224363144,407,407,407,407,0
|
|
20230803,170200,224363144,407,407,407,407,0
|
|
20230803,170100,224363144,407,407,407,407,0
|
|
20230803,170000,224363144,407,407,407,407,0
|
|
20230803,165900,224363144,407,407,407,407,0
|
|
20230803,165800,224363144,407,407,407,407,0
|
|
20230803,165700,224363144,407,407,407,407,0
|
|
20230803,165600,224363144,407,407,407,407,0
|
|
20230803,165500,224363144,407,407,407,407,0
|
|
20230803,165400,224363144,407,407,407,407,0
|
|
20230803,165300,224363144,407,407,407,407,0
|
|
20230803,165200,224363144,407,407,407,407,0
|
|
20230803,165100,224363144,407,407,407,407,0
|
|
20230803,165000,224363144,407,407,407,407,0
|
|
20230803,164900,224363144,407,407,407,407,0
|
|
20230803,164800,224363144,407,407,407,407,0
|
|
20230803,164700,224363144,407,407,407,407,0
|
|
20230803,164600,224363144,407,407,407,407,0
|
|
20230803,164500,224363144,407,407,407,407,0
|
|
20230803,164400,224363144,407,407,407,407,0
|
|
20230803,164300,224363144,407,407,407,407,0
|
|
20230803,164200,224363144,407,407,407,407,0
|
|
20230803,164100,224363144,407,407,407,407,4655
|
|
20230803,164000,224363144,407,407,407,407,0
|
|
20230803,163900,224363144,407,407,407,407,0
|
|
20230803,163800,224363144,407,407,407,407,0
|
|
20230803,163700,224363144,407,407,407,407,0
|
|
20230803,163600,224363144,407,407,407,407,0
|
|
20230803,163500,224363144,407,407,407,407,0
|
|
20230803,163400,224363144,407,407,407,407,0
|
|
20230803,163300,224363144,407,407,407,407,0
|
|
20230803,163200,224363144,407,407,407,407,0
|
|
20230803,163100,224363144,407,407,407,407,0
|
|
20230803,163000,224363144,407,407,407,407,0
|
|
20230803,162900,224363144,407,407,407,407,0
|
|
20230803,162800,224363144,407,407,407,407,0
|
|
20230803,162700,224363144,407,407,407,407,0
|
|
20230803,162600,224363144,407,407,407,407,0
|
|
20230803,162500,224363144,407,407,407,407,0
|
|
20230803,162400,224363144,407,407,407,407,0
|
|
20230803,162300,224363144,407,407,407,407,0
|
|
20230803,162200,224363144,407,407,407,407,0
|
|
20230803,162100,224363144,407,407,407,407,0
|
|
20230803,162000,224363144,407,407,407,407,0
|
|
20230803,161900,224363144,407,407,407,407,0
|
|
20230803,161800,224363144,407,407,407,407,0
|
|
20230803,161700,224363144,407,407,407,407,0
|
|
20230803,161600,224363144,407,407,407,407,0
|
|
20230803,161500,224363144,407,407,407,407,0
|
|
20230803,161400,224363144,407,407,407,407,0
|
|
20230803,161300,224363144,407,407,407,407,0
|
|
20230803,161200,224363144,407,407,407,407,0
|
|
20230803,161100,224363144,407,407,407,407,4655
|
|
20230803,161000,224363144,407,407,407,407,0
|
|
20230803,160900,224363144,407,407,407,407,0
|
|
20230803,160800,224363144,407,407,407,407,0
|
|
20230803,160700,224363144,407,407,407,407,0
|
|
20230803,160600,224363144,407,407,407,407,0
|
|
20230803,160500,224363144,407,407,407,407,0
|
|
20230803,160400,224363144,407,407,407,407,0
|
|
20230803,160300,224363144,407,407,407,407,0
|
|
20230803,160200,224363144,407,407,407,407,0
|
|
20230803,160100,224363144,407,407,407,407,0
|
|
20230803,160000,224363144,407,407,407,407,0
|
|
20230803,155900,224363144,407,407,407,407,0
|
|
20230803,155800,224363144,407,407,407,407,0
|
|
20230803,155700,224363144,407,407,407,407,0
|
|
20230803,155600,224363144,407,407,407,407,0
|
|
20230803,155500,224363144,407,407,407,407,0
|
|
20230803,155400,224363144,407,407,407,407,0
|
|
20230803,155300,224363144,407,407,407,407,0
|
|
20230803,155200,224363144,407,407,407,407,0
|
|
20230803,155100,224363144,407,407,407,407,0
|
|
20230803,155000,224363144,407,407,407,407,0
|
|
20230803,154900,224363144,407,407,407,407,0
|
|
20230803,154800,224363144,407,407,407,407,0
|
|
20230803,154700,224363144,407,407,407,407,0
|
|
20230803,154600,224363144,407,407,407,407,0
|
|
20230803,154500,224363144,407,407,407,407,0
|
|
20230803,154400,224363144,407,407,407,407,0
|
|
20230803,154300,224363144,407,407,407,407,0
|
|
20230803,154200,224363144,407,407,407,407,0
|
|
20230803,154100,224363144,407,407,407,407,4655
|
|
20230803,154000,224363144,407,407,407,407,0
|
|
20230803,153900,224363144,407,407,407,407,0
|
|
20230803,153800,224363144,407,407,407,407,0
|
|
20230803,153700,224363144,407,407,407,407,0
|
|
20230803,153600,224363144,407,407,407,407,0
|
|
20230803,153500,224363144,407,407,407,407,0
|
|
20230803,153400,224363144,407,407,407,407,0
|
|
20230803,153300,224363144,407,407,407,407,0
|
|
20230803,153200,224363144,407,407,407,407,0
|
|
20230803,153100,224363144,407,407,407,407,0
|
|
20230803,153000,224363144,407,407,407,407,4655
|
|
20230803,152900,222468559,407,407,407,407,0
|
|
20230803,152800,222468559,407,407,407,407,0
|
|
20230803,152700,222468559,407,407,407,407,0
|
|
20230803,152600,222468559,407,407,407,407,0
|
|
20230803,152500,222468559,407,407,407,407,0
|
|
20230803,152400,222468559,407,407,407,407,0
|
|
20230803,152300,222468559,407,407,407,407,0
|
|
20230803,152200,222468559,407,407,407,407,0
|
|
20230803,152100,222468559,407,407,407,407,0
|
|
20230803,152000,222468559,407,407,407,407,0
|
|
20230803,151900,222468559,407,407,407,407,0
|
|
20230803,151800,222468559,407,407,407,407,100
|
|
20230803,151700,222427859,407,407,407,407,0
|
|
20230803,151600,222427859,407,407,407,407,6
|
|
20230803,151500,222425417,407,407,407,407,0
|
|
20230803,151400,222425417,407,407,407,407,0
|
|
20230803,151300,222425417,407,406,407,406,2900
|
|
20230803,151200,221248016,406,406,406,406,7692
|
|
20230803,151100,218125064,403,405,405,403,10252
|
|
20230803,151000,213988183,406,406,406,406,90
|
|
20230803,150900,213951643,405,405,405,405,0
|
|
20230803,150800,213951643,405,405,405,405,2500
|
|
20230803,150700,212939143,406,406,406,406,8
|
|
20230803,150600,212935895,406,404,406,404,3066
|
|
20230803,150500,211694196,405,404,405,404,3101
|
|
20230803,150400,210441291,405,405,405,405,4
|
|
20230803,150300,210439671,405,405,405,405,122
|
|
20230803,150200,210390261,406,405,406,405,31
|
|
20230803,150100,210377702,405,405,405,405,4
|
|
20230803,150000,210376082,405,405,405,405,0
|
|
20230803,145900,210376082,405,405,405,405,1000
|
|
20230803,145800,209971082,406,406,406,406,20
|
|
20230803,145700,209962962,406,406,406,406,0
|
|
20230803,145600,209962962,406,406,406,406,99
|
|
20230803,145500,209922768,406,406,406,406,0
|
|
20230803,145400,209922768,406,406,406,406,14
|
|
20230803,145300,209917084,406,406,406,406,1795
|
|
20230803,145200,209188314,406,407,407,406,502
|
|
20230803,145100,208984500,407,407,407,407,1500
|
|
20230803,145000,208374000,406,406,406,406,1396
|
|
20230803,144900,207807224,406,406,406,406,9
|
|
20230803,144800,207803570,406,405,406,405,44
|
|
20230803,144700,207785726,405,405,405,405,1337
|
|
20230803,144600,207244241,406,406,406,406,0
|
|
20230803,144500,207244241,406,406,406,406,306
|
|
20230803,144400,207120005,406,406,406,406,300
|
|
20230803,144300,206998205,406,406,406,406,3
|
|
20230803,144200,206996987,407,407,407,407,0
|
|
20230803,144100,206996987,407,407,407,407,202
|
|
20230803,144000,206914773,407,407,407,407,0
|
|
20230803,143900,206914773,407,407,407,407,16
|
|
20230803,143800,206908261,405,406,406,405,6000
|
|
20230803,143700,204478119,407,407,407,407,1
|
|
20230803,143600,204477712,407,407,407,407,1
|
|
20230803,143500,204477305,407,407,407,407,2
|
|
20230803,143400,204476491,407,407,407,407,0
|
|
20230803,143300,204476491,407,407,407,407,0
|
|
20230803,143200,204476491,407,407,407,407,0
|
|
20230803,143100,204476491,407,407,407,407,7
|
|
20230803,143000,204473642,407,407,407,407,1500
|
|
20230803,142900,203863142,407,407,407,407,0
|
|
20230803,142800,203863142,407,407,407,407,0
|
|
20230803,142700,203863142,407,407,407,407,0
|
|
20230803,142600,203863142,407,407,407,407,0
|
|
20230803,142500,203863142,407,407,407,407,17
|
|
20230803,142400,203856223,407,407,407,407,0
|
|
20230803,142300,203856223,407,406,407,406,2
|
|
20230803,142200,203855410,406,406,406,406,2
|
|
20230803,142100,203854598,407,406,407,406,1338
|
|
20230803,142000,203310935,406,406,406,406,0
|
|
20230803,141900,203310935,406,406,406,406,100
|
|
20230803,141800,203270335,406,406,406,406,1
|
|
20230803,141700,203269929,406,406,406,406,2
|
|
20230803,141600,203269117,407,406,407,406,7
|
|
20230803,141500,203266274,405,405,405,405,1
|
|
20230803,141400,203265869,404,405,405,404,98
|
|
20230803,141300,203226255,406,406,406,406,0
|
|
20230803,141200,203226255,406,406,406,406,0
|
|
20230803,141100,203226255,406,406,406,406,2
|
|
20230803,141000,203225443,406,406,406,406,0
|
|
20230803,140900,203225443,406,406,406,406,3
|
|
20230803,140800,203224225,406,406,406,406,15
|
|
20230803,140700,203218135,407,407,407,407,7
|
|
20230803,140600,203215286,407,407,407,407,0
|
|
20230803,140500,203215286,407,407,407,407,10
|
|
20230803,140400,203211216,407,407,407,407,9
|
|
20230803,140300,203207553,407,407,407,407,0
|
|
20230803,140200,203207553,407,407,407,407,0
|
|
20230803,140100,203207553,407,407,407,407,4
|
|
20230803,140000,203205925,407,407,407,407,0
|
|
20230803,135900,203205925,407,407,407,407,27
|
|
20230803,135800,203194936,407,407,407,407,0
|
|
20230803,135700,203194936,407,407,407,407,8
|
|
20230803,135600,203191680,407,407,407,407,2
|
|
20230803,135500,203190866,406,406,406,406,2000
|
|
20230803,135400,202378866,407,407,407,407,0
|
|
20230803,135300,202378866,407,407,407,407,147
|
|
20230803,135200,202319037,407,407,407,407,0
|
|
20230803,135100,202319037,407,407,407,407,1563
|
|
20230803,135000,201682896,407,407,407,407,0
|
|
20230803,134900,201682896,407,407,407,407,0
|
|
20230803,134800,201682896,407,407,407,407,0
|
|
20230803,134700,201682896,407,407,407,407,2
|
|
20230803,134600,201682082,407,407,407,407,1
|
|
20230803,134500,201681675,406,406,406,406,860
|
|
20230803,134400,201332515,406,405,406,405,6
|
|
20230803,134300,201330080,406,406,406,406,0
|
|
20230803,134200,201330080,406,406,406,406,2
|
|
20230803,134100,201329268,406,406,406,406,0
|
|
20230803,134000,201329268,406,406,406,406,0
|
|
20230803,133900,201329268,406,406,406,406,0
|
|
20230803,133800,201329268,406,406,406,406,0
|
|
20230803,133700,201329268,406,406,406,406,0
|
|
20230803,133600,201329268,406,406,406,406,1
|
|
20230803,133500,201328862,406,406,406,406,0
|
|
20230803,133400,201328862,406,406,406,406,0
|
|
20230803,133300,201328862,406,406,406,406,210
|
|
20230803,133200,201243602,406,406,406,406,1160
|
|
20230803,133100,200772642,406,406,406,406,1
|
|
20230803,133000,200772236,405,405,405,405,8
|
|
20230803,132900,200768996,406,406,406,406,0
|
|
20230803,132800,200768996,406,406,406,406,50
|
|
20230803,132700,200748696,406,406,406,406,0
|
|
20230803,132600,200748696,406,406,406,406,0
|
|
20230803,132500,200748696,406,406,406,406,0
|
|
20230803,132400,200748696,406,406,406,406,100
|
|
20230803,132300,200708096,406,406,406,406,0
|
|
20230803,132200,200708096,406,406,406,406,1
|
|
20230803,132100,200707690,404,404,404,404,0
|
|
20230803,132000,200707690,404,405,405,404,628
|
|
20230803,131900,200453359,405,405,405,405,0
|
|
20230803,131800,200453359,405,405,405,405,14
|
|
20230803,131700,200447689,406,406,406,406,373
|
|
20230803,131600,200296251,406,406,406,406,1
|
|
20230803,131500,200295845,405,405,405,405,1
|
|
20230803,131400,200295440,405,405,405,405,0
|
|
20230803,131300,200295440,405,406,406,405,301
|
|
20230803,131200,200173235,406,405,406,405,275
|
|
20230803,131100,200061810,405,404,405,404,2
|
|
20230803,131000,200061001,405,405,405,405,365
|
|
20230803,130900,199913176,405,405,405,405,35
|
|
20230803,130800,199899001,405,405,405,405,0
|
|
20230803,130700,199899001,405,405,405,405,48
|
|
20230803,130600,199879561,405,405,405,405,0
|
|
20230803,130500,199879561,405,405,405,405,577
|
|
20230803,130400,199645876,404,405,405,404,1668
|
|
20230803,130300,198970504,405,405,405,405,0
|
|
20230803,130200,198970504,405,405,405,405,0
|
|
20230803,130100,198970504,405,405,405,405,0
|
|
20230803,130000,198970504,405,405,405,405,0
|
|
20230803,125900,198970504,405,405,405,405,33
|
|
20230803,125800,198957139,405,405,405,405,6
|
|
20230803,125700,198954709,406,406,406,406,0
|
|
20230803,125600,198954709,406,406,406,406,0
|
|
20230803,125500,198954709,406,406,406,406,2
|
|
20230803,125400,198953897,403,403,403,403,493
|
|
20230803,125300,198755218,405,405,405,405,86
|
|
20230803,125200,198720388,405,405,405,405,556
|
|
20230803,125100,198495208,404,404,404,404,1800
|
|
20230803,125000,197768008,404,404,404,404,0
|
|
20230803,124900,197768008,404,405,405,404,834
|
|
20230803,124800,197431071,406,406,406,406,0
|
|
20230803,124700,197431071,406,406,406,406,0
|
|
20230803,124600,197431071,406,406,406,406,0
|
|
20230803,124500,197431071,406,406,406,406,2
|
|
20230803,124400,197430259,407,407,407,407,0
|
|
20230803,124300,197430259,407,407,407,407,0
|
|
20230803,124200,197430259,407,407,407,406,4
|
|
20230803,124100,197428633,406,406,406,406,998
|
|
20230803,124000,197023445,406,406,406,406,0
|
|
20230803,123900,197023445,406,406,406,406,2
|
|
20230803,123800,197022633,405,406,406,405,2497
|
|
20230803,123700,196011337,406,406,406,406,100
|
|
20230803,123600,195970737,406,406,406,406,0
|
|
20230803,123500,195970737,406,406,406,406,0
|
|
20230803,123400,195970737,406,406,406,406,0
|
|
20230803,123300,195970737,406,406,406,406,497
|
|
20230803,123200,195768955,406,406,406,406,0
|
|
20230803,123100,195768955,406,406,406,406,409
|
|
20230803,123000,195602901,408,408,408,408,0
|
|
20230803,122900,195602901,408,408,408,408,1251
|
|
20230803,122800,195092493,407,407,407,407,0
|
|
20230803,122700,195092493,407,407,407,407,0
|
|
20230803,122600,195092493,407,407,407,407,0
|
|
20230803,122500,195092493,407,407,407,407,3357
|
|
20230803,122400,193726194,406,406,406,406,1127
|
|
20230803,122300,193268632,406,406,406,406,69
|
|
20230803,122200,193240618,406,406,406,406,0
|
|
20230803,122100,193240618,406,406,406,406,0
|
|
20230803,122000,193240618,406,406,406,404,65
|
|
20230803,121900,193214354,405,406,406,405,418
|
|
20230803,121800,193045062,406,406,406,406,0
|
|
20230803,121700,193045062,406,406,406,406,0
|
|
20230803,121600,193045062,406,405,406,405,198
|
|
20230803,121500,192964871,406,406,406,406,30
|
|
20230803,121400,192952691,407,407,407,407,0
|
|
20230803,121300,192952691,407,407,407,407,0
|
|
20230803,121200,192952691,407,407,407,407,1000
|
|
20230803,121100,192545691,407,406,407,406,5000
|
|
20230803,121000,190515025,406,404,406,404,3000
|
|
20230803,120900,189299493,404,404,404,404,100
|
|
20230803,120800,189259093,405,405,405,405,0
|
|
20230803,120700,189259093,405,405,405,405,0
|
|
20230803,120600,189259093,405,405,405,405,159
|
|
20230803,120500,189194698,405,405,405,405,0
|
|
20230803,120400,189194698,405,403,405,403,1083
|
|
20230803,120300,188758083,405,405,405,405,321
|
|
20230803,120200,188628078,405,405,405,405,100
|
|
20230803,120100,188587578,405,405,405,405,0
|
|
20230803,120000,188587578,405,405,405,405,85
|
|
20230803,115900,188553153,404,404,404,404,0
|
|
20230803,115800,188553153,404,404,404,404,451
|
|
20230803,115700,188370949,404,403,404,403,836
|
|
20230803,115600,188033992,404,404,404,404,1
|
|
20230803,115500,188033588,403,404,404,403,403
|
|
20230803,115400,187871076,404,404,404,404,0
|
|
20230803,115300,187871076,404,404,404,404,31
|
|
20230803,115200,187858552,403,403,403,403,3327
|
|
20230803,115100,186517771,404,404,404,404,6
|
|
20230803,115000,186515347,404,403,404,403,1076
|
|
20230803,114900,186081717,403,403,403,403,0
|
|
20230803,114800,186081717,403,403,403,403,2226
|
|
20230803,114700,185184639,404,404,404,404,0
|
|
20230803,114600,185184639,404,404,404,404,602
|
|
20230803,114500,184941431,404,404,404,404,0
|
|
20230803,114400,184941431,404,404,404,404,2
|
|
20230803,114300,184940623,403,403,403,403,199
|
|
20230803,114200,184860426,404,404,404,404,0
|
|
20230803,114100,184860426,404,404,404,404,0
|
|
20230803,114000,184860426,404,401,404,401,3002
|
|
20230803,113900,183656619,402,402,402,402,1000
|
|
20230803,113800,183254619,402,403,403,402,1473
|
|
20230803,113700,182661010,402,402,402,402,30
|
|
20230803,113600,182648950,403,403,403,403,0
|
|
20230803,113500,182648950,403,402,403,402,486
|
|
20230803,113400,182453577,402,402,402,402,56
|
|
20230803,113300,182431065,402,402,402,402,10110
|
|
20230803,113200,178366845,402,402,402,402,101
|
|
20230803,113100,178326243,402,402,402,402,0
|
|
20230803,113000,178326243,402,402,402,402,1575
|
|
20230803,112900,177693093,402,402,402,402,0
|
|
20230803,112800,177693093,402,402,402,402,409
|
|
20230803,112700,177528675,402,402,402,402,7
|
|
20230803,112600,177525861,402,402,402,402,400
|
|
20230803,112500,177365061,403,402,403,402,5718
|
|
20230803,112400,175062320,402,402,402,402,800
|
|
20230803,112300,174740720,402,403,403,402,12
|
|
20230803,112200,174735895,402,401,402,401,3
|
|
20230803,112100,174734691,401,401,401,401,300
|
|
20230803,112000,174614391,403,401,403,401,498
|
|
20230803,111900,174414691,402,402,402,402,2200
|
|
20230803,111800,173530291,403,403,403,403,1
|
|
20230803,111700,173529888,404,404,404,404,0
|
|
20230803,111600,173529888,404,404,404,404,27
|
|
20230803,111500,173518980,401,402,402,401,61
|
|
20230803,111400,173494518,404,404,404,404,0
|
|
20230803,111300,173494518,404,404,404,404,3
|
|
20230803,111200,173493306,403,402,404,402,437
|
|
20230803,111100,173317629,401,401,401,401,4966
|
|
20230803,111000,171326263,401,401,401,401,0
|
|
20230803,110900,171326263,401,401,401,401,2
|
|
20230803,110800,171325461,401,401,401,401,46
|
|
20230803,110700,171307015,401,401,401,401,1
|
|
20230803,110600,171306614,401,401,401,401,233
|
|
20230803,110500,171213181,401,401,401,401,10
|
|
20230803,110400,171209171,400,400,400,400,0
|
|
20230803,110300,171209171,400,400,400,400,2223
|
|
20230803,110200,170319971,400,401,401,400,256
|
|
20230803,110100,170217564,402,401,402,401,12
|
|
20230803,110000,170212751,401,400,401,400,2995
|
|
20230803,105900,169014595,402,402,402,401,403
|
|
20230803,105800,168852604,402,401,402,401,32
|
|
20230803,105700,168839741,404,404,404,404,0
|
|
20230803,105600,168839741,404,404,404,404,120
|
|
20230803,105500,168791261,404,400,404,400,2795
|
|
20230803,105400,167672933,400,400,400,400,0
|
|
20230803,105300,167672933,400,399,400,399,20289
|
|
20230803,105200,159577607,400,400,400,400,346
|
|
20230803,105100,159439207,400,400,400,400,8707
|
|
20230803,105000,155956407,401,401,401,401,33
|
|
20230803,104900,155943174,401,402,402,401,46
|
|
20230803,104800,155924722,402,403,403,402,9
|
|
20230803,104700,155921099,403,405,405,403,64
|
|
20230803,104600,155895189,406,400,406,400,3337
|
|
20230803,104500,154548144,400,400,400,399,780
|
|
20230803,104400,154236840,399,401,401,399,2300
|
|
20230803,104300,153316840,400,400,400,400,0
|
|
20230803,104200,153316840,400,401,401,400,5000
|
|
20230803,104100,151315381,402,402,402,402,2
|
|
20230803,104000,151314577,402,402,402,402,185
|
|
20230803,103900,151240207,401,401,401,401,0
|
|
20230803,103800,151240207,401,401,401,401,0
|
|
20230803,103700,151240207,401,401,401,401,3
|
|
20230803,103600,151239004,401,401,401,401,2000
|
|
20230803,103500,150437004,401,401,401,401,0
|
|
20230803,103400,150437004,401,401,401,401,2
|
|
20230803,103300,150436202,402,402,403,400,5171
|
|
20230803,103200,148364371,402,402,402,402,1
|
|
20230803,103100,148363969,400,402,402,400,15030
|
|
20230803,103000,142347873,401,402,402,401,10000
|
|
20230803,102900,138337169,403,403,403,403,87
|
|
20230803,102800,138302108,403,403,403,401,24360
|
|
20230803,102700,128517161,404,404,404,403,4005
|
|
20230803,102600,126900137,405,405,405,403,21
|
|
20230803,102500,126891657,403,406,406,403,6847
|
|
20230803,102400,124132075,406,405,406,403,553
|
|
20230803,102300,123908260,406,406,406,406,1
|
|
20230803,102200,123907854,407,407,407,405,22
|
|
20230803,102100,123898920,407,407,407,407,5000
|
|
20230803,102000,121863920,406,405,406,405,1002
|
|
20230803,101900,121458108,404,404,404,404,3694
|
|
20230803,101800,119965732,406,406,406,406,100
|
|
20230803,101700,119925132,406,406,406,406,106
|
|
20230803,101600,119882096,404,404,406,402,1134
|
|
20230803,101500,119424858,407,406,407,406,770
|
|
20230803,101400,119112013,402,402,403,402,27378
|
|
20230803,101300,108105451,403,404,404,403,11650
|
|
20230803,101200,103408508,405,405,405,405,2
|
|
20230803,101100,103407698,406,406,406,406,304
|
|
20230803,101000,103284274,406,405,406,404,3568
|
|
20230803,100900,101839248,406,407,407,406,91
|
|
20230803,100800,101802288,406,406,406,406,32
|
|
20230803,100700,101789296,407,407,407,407,6
|
|
20230803,100600,101786854,407,407,407,407,272
|
|
20230803,100500,101676150,406,406,406,406,1961
|
|
20230803,100400,100879984,406,406,406,406,469
|
|
20230803,100300,100689570,406,407,407,406,1753
|
|
20230803,100200,99977268,407,407,407,407,1
|
|
20230803,100100,99976861,407,408,408,407,13
|
|
20230803,100000,99971569,408,408,408,408,12
|
|
20230803,095900,99966673,408,408,408,408,1
|
|
20230803,095800,99966265,407,408,408,407,2
|
|
20230803,095700,99965450,404,409,409,404,3836
|
|
20230803,095600,98411097,410,406,411,406,5655
|
|
20230803,095500,96115151,406,405,406,405,1355
|
|
20230803,095400,95566374,404,403,404,403,18678
|
|
20230803,095300,88039130,404,404,404,404,3000
|
|
20230803,095200,86827130,405,405,405,405,4198
|
|
20230803,095100,85126940,405,407,407,405,3000
|
|
20230803,095000,83909940,407,406,407,405,9724
|
|
20230803,094900,79968019,406,407,407,406,1186
|
|
20230803,094800,79485473,407,407,407,407,11
|
|
20230803,094700,79480996,407,408,408,407,411
|
|
20230803,094600,79313710,408,407,408,407,610
|
|
20230803,094500,79065437,408,408,408,408,4
|
|
20230803,094400,79063805,407,407,407,407,431
|
|
20230803,094300,78888388,407,407,407,407,0
|
|
20230803,094200,78888388,407,407,407,407,1300
|
|
20230803,094100,78359288,407,409,409,407,5289
|
|
20230803,094000,76204529,409,410,410,409,7
|
|
20230803,093900,76201664,410,410,410,410,4908
|
|
20230803,093800,74189384,410,411,411,410,13
|
|
20230803,093700,74184044,411,411,411,411,4
|
|
20230803,093600,74182400,411,411,411,411,12
|
|
20230803,093500,74177468,411,409,411,409,1294
|
|
20230803,093400,73645996,409,410,410,409,4
|
|
20230803,093300,73644359,410,409,411,407,10808
|
|
20230803,093200,69235363,411,411,411,411,1969
|
|
20230803,093100,68426104,411,411,411,411,1192
|
|
20230803,093000,67936192,411,410,411,410,262
|
|
20230803,092900,67828525,411,410,411,410,1328
|
|
20230803,092800,67282917,411,411,411,411,104
|
|
20230803,092700,67240173,411,410,411,410,1129
|
|
20230803,092600,66776184,412,411,412,411,3
|
|
20230803,092500,66774950,412,411,412,410,2372
|
|
20230803,092400,65799123,411,410,411,410,2222
|
|
20230803,092300,64888096,410,409,410,409,1146
|
|
20230803,092200,64418934,409,409,409,409,2
|
|
20230803,092100,64418116,410,409,411,408,3669
|
|
20230803,092000,62916883,410,405,410,403,3929
|
|
20230803,091900,61318560,404,402,405,401,7561
|
|
20230803,091800,58280593,402,402,402,401,497
|
|
20230803,091700,58080807,402,400,402,399,2991
|
|
20230803,091600,56882522,402,403,405,400,2156
|
|
20230803,091500,56016158,404,402,405,402,121
|
|
20230803,091400,55967196,402,402,404,395,27692
|
|
20230803,091300,44943944,402,402,403,402,10986
|
|
20230803,091200,40526961,403,407,407,403,5096
|
|
20230803,091100,38468565,407,406,407,405,1115
|
|
20230803,091000,38016980,406,408,409,404,15012
|
|
20230803,090900,31948824,409,406,410,406,2074
|
|
20230803,090800,31105705,406,407,407,404,5263
|
|
20230803,090700,28970816,404,410,410,404,35588
|
|
20230803,090600,14510026,410,413,413,407,16506
|
|
20230803,090500,7789673,410,410,417,410,3074
|
|
20230803,090400,6517268,407,408,410,407,544
|
|
20230803,090300,6295855,410,412,412,407,11082
|
|
20230803,090200,1775631,408,408,410,408,2151
|
|
20230803,090100,898020,408,408,408,408,61
|
|
20230803,090000,873132,412,408,412,408,2134
|