584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184100,289685051,409,409,409,409,12619
|
|
20230804,184000,289685051,409,409,409,409,0
|
|
20230804,183900,289685051,409,409,409,409,0
|
|
20230804,183800,289685051,409,409,409,409,0
|
|
20230804,183700,289685051,409,409,409,409,0
|
|
20230804,183600,289685051,409,409,409,409,0
|
|
20230804,183500,289685051,409,409,409,409,0
|
|
20230804,183400,289685051,409,409,409,409,0
|
|
20230804,183300,289685051,409,409,409,409,0
|
|
20230804,183200,289685051,409,409,409,409,0
|
|
20230804,183100,289685051,409,409,409,409,0
|
|
20230804,183000,289685051,409,409,409,409,0
|
|
20230804,182900,289685051,409,409,409,409,0
|
|
20230804,182800,289685051,409,409,409,409,0
|
|
20230804,182700,289685051,409,409,409,409,0
|
|
20230804,182600,289685051,409,409,409,409,0
|
|
20230804,182500,289685051,409,409,409,409,0
|
|
20230804,182400,289685051,409,409,409,409,0
|
|
20230804,182300,289685051,409,409,409,409,0
|
|
20230804,182200,289685051,409,409,409,409,0
|
|
20230804,182100,289685051,409,409,409,409,0
|
|
20230804,182000,289685051,409,409,409,409,0
|
|
20230804,181900,289685051,409,409,409,409,0
|
|
20230804,181800,289685051,409,409,409,409,0
|
|
20230804,181700,289685051,409,409,409,409,0
|
|
20230804,181600,289685051,409,409,409,409,0
|
|
20230804,181500,289685051,409,409,409,409,0
|
|
20230804,181400,289685051,409,409,409,409,0
|
|
20230804,181300,289685051,409,409,409,409,0
|
|
20230804,181200,289685051,409,409,409,409,0
|
|
20230804,181100,289685051,409,409,409,409,12619
|
|
20230804,181000,289685051,409,409,409,409,0
|
|
20230804,180900,289685051,409,409,409,409,0
|
|
20230804,180800,289685051,409,409,409,409,0
|
|
20230804,180700,289685051,409,409,409,409,0
|
|
20230804,180600,289685051,409,409,409,409,0
|
|
20230804,180500,289685051,409,409,409,409,0
|
|
20230804,180400,289685051,409,409,409,409,0
|
|
20230804,180300,289685051,409,409,409,409,0
|
|
20230804,180200,289685051,409,409,409,409,0
|
|
20230804,180100,289685051,409,409,409,409,0
|
|
20230804,180000,289685051,409,409,409,409,0
|
|
20230804,175900,289685051,409,409,409,409,0
|
|
20230804,175800,289685051,409,409,409,409,0
|
|
20230804,175700,289685051,409,409,409,409,0
|
|
20230804,175600,289685051,409,409,409,409,0
|
|
20230804,175500,289685051,409,409,409,409,0
|
|
20230804,175400,289685051,409,409,409,409,0
|
|
20230804,175300,289685051,409,409,409,409,0
|
|
20230804,175200,289685051,409,409,409,409,0
|
|
20230804,175100,289685051,409,409,409,409,0
|
|
20230804,175000,289685051,409,409,409,409,0
|
|
20230804,174900,289685051,409,409,409,409,0
|
|
20230804,174800,289685051,409,409,409,409,0
|
|
20230804,174700,289685051,409,409,409,409,0
|
|
20230804,174600,289685051,409,409,409,409,0
|
|
20230804,174500,289685051,409,409,409,409,0
|
|
20230804,174400,289685051,409,409,409,409,0
|
|
20230804,174300,289685051,409,409,409,409,0
|
|
20230804,174200,289685051,409,409,409,409,0
|
|
20230804,174100,289685051,409,409,409,409,12619
|
|
20230804,174000,289685051,409,409,409,409,0
|
|
20230804,173900,289685051,409,409,409,409,0
|
|
20230804,173800,289685051,409,409,409,409,0
|
|
20230804,173700,289685051,409,409,409,409,0
|
|
20230804,173600,289685051,409,409,409,409,0
|
|
20230804,173500,289685051,409,409,409,409,0
|
|
20230804,173400,289685051,409,409,409,409,0
|
|
20230804,173300,289685051,409,409,409,409,0
|
|
20230804,173200,289685051,409,409,409,409,0
|
|
20230804,173100,289685051,409,409,409,409,0
|
|
20230804,173000,289685051,409,409,409,409,0
|
|
20230804,172900,289685051,409,409,409,409,0
|
|
20230804,172800,289685051,409,409,409,409,0
|
|
20230804,172700,289685051,409,409,409,409,0
|
|
20230804,172600,289685051,409,409,409,409,0
|
|
20230804,172500,289685051,409,409,409,409,0
|
|
20230804,172400,289685051,409,409,409,409,0
|
|
20230804,172300,289685051,409,409,409,409,0
|
|
20230804,172200,289685051,409,409,409,409,0
|
|
20230804,172100,289685051,409,409,409,409,0
|
|
20230804,172000,289685051,409,409,409,409,0
|
|
20230804,171900,289685051,409,409,409,409,0
|
|
20230804,171800,289685051,409,409,409,409,0
|
|
20230804,171700,289685051,409,409,409,409,0
|
|
20230804,171600,289685051,409,409,409,409,0
|
|
20230804,171500,289685051,409,409,409,409,0
|
|
20230804,171400,289685051,409,409,409,409,0
|
|
20230804,171300,289685051,409,409,409,409,0
|
|
20230804,171200,289685051,409,409,409,409,0
|
|
20230804,171100,289685051,409,409,409,409,12619
|
|
20230804,171000,289685051,409,409,409,409,0
|
|
20230804,170900,289685051,409,409,409,409,0
|
|
20230804,170800,289685051,409,409,409,409,0
|
|
20230804,170700,289685051,409,409,409,409,0
|
|
20230804,170600,289685051,409,409,409,409,0
|
|
20230804,170500,289685051,409,409,409,409,0
|
|
20230804,170400,289685051,409,409,409,409,0
|
|
20230804,170300,289685051,409,409,409,409,0
|
|
20230804,170200,289685051,409,409,409,409,0
|
|
20230804,170100,289685051,409,409,409,409,0
|
|
20230804,170000,289685051,409,409,409,409,0
|
|
20230804,165900,289685051,409,409,409,409,0
|
|
20230804,165800,289685051,409,409,409,409,0
|
|
20230804,165700,289685051,409,409,409,409,0
|
|
20230804,165600,289685051,409,409,409,409,0
|
|
20230804,165500,289685051,409,409,409,409,0
|
|
20230804,165400,289685051,409,409,409,409,0
|
|
20230804,165300,289685051,409,409,409,409,0
|
|
20230804,165200,289685051,409,409,409,409,0
|
|
20230804,165100,289685051,409,409,409,409,0
|
|
20230804,165000,289685051,409,409,409,409,0
|
|
20230804,164900,289685051,409,409,409,409,0
|
|
20230804,164800,289685051,409,409,409,409,0
|
|
20230804,164700,289685051,409,409,409,409,0
|
|
20230804,164600,289685051,409,409,409,409,0
|
|
20230804,164500,289685051,409,409,409,409,0
|
|
20230804,164400,289685051,409,409,409,409,0
|
|
20230804,164300,289685051,409,409,409,409,0
|
|
20230804,164200,289685051,409,409,409,409,0
|
|
20230804,164100,289685051,409,409,409,409,12619
|
|
20230804,164000,289685051,409,409,409,409,0
|
|
20230804,163900,289685051,409,409,409,409,0
|
|
20230804,163800,289685051,409,409,409,409,0
|
|
20230804,163700,289685051,409,409,409,409,0
|
|
20230804,163600,289685051,409,409,409,409,0
|
|
20230804,163500,289685051,409,409,409,409,0
|
|
20230804,163400,289685051,409,409,409,409,0
|
|
20230804,163300,289685051,409,409,409,409,0
|
|
20230804,163200,289685051,409,409,409,409,0
|
|
20230804,163100,289685051,409,409,409,409,0
|
|
20230804,163000,289685051,409,409,409,409,0
|
|
20230804,162900,289685051,409,409,409,409,0
|
|
20230804,162800,289685051,409,409,409,409,0
|
|
20230804,162700,289685051,409,409,409,409,0
|
|
20230804,162600,289685051,409,409,409,409,0
|
|
20230804,162500,289685051,409,409,409,409,0
|
|
20230804,162400,289685051,409,409,409,409,0
|
|
20230804,162300,289685051,409,409,409,409,0
|
|
20230804,162200,289685051,409,409,409,409,0
|
|
20230804,162100,289685051,409,409,409,409,0
|
|
20230804,162000,289685051,409,409,409,409,0
|
|
20230804,161900,289685051,409,409,409,409,0
|
|
20230804,161800,289685051,409,409,409,409,0
|
|
20230804,161700,289685051,409,409,409,409,0
|
|
20230804,161600,289685051,409,409,409,409,0
|
|
20230804,161500,289685051,409,409,409,409,0
|
|
20230804,161400,289685051,409,409,409,409,0
|
|
20230804,161300,289685051,409,409,409,409,0
|
|
20230804,161200,289685051,409,409,409,409,0
|
|
20230804,161100,289685051,409,409,409,409,12619
|
|
20230804,161000,289685051,409,409,409,409,0
|
|
20230804,160900,289685051,409,409,409,409,0
|
|
20230804,160800,289685051,409,409,409,409,0
|
|
20230804,160700,289685051,409,409,409,409,0
|
|
20230804,160600,289685051,409,409,409,409,0
|
|
20230804,160500,289685051,409,409,409,409,0
|
|
20230804,160400,289685051,409,409,409,409,0
|
|
20230804,160300,289685051,409,409,409,409,0
|
|
20230804,160200,289685051,409,409,409,409,0
|
|
20230804,160100,289685051,409,409,409,409,0
|
|
20230804,160000,289685051,409,409,409,409,0
|
|
20230804,155900,289685051,409,409,409,409,0
|
|
20230804,155800,289685051,409,409,409,409,0
|
|
20230804,155700,289685051,409,409,409,409,0
|
|
20230804,155600,289685051,409,409,409,409,0
|
|
20230804,155500,289685051,409,409,409,409,0
|
|
20230804,155400,289685051,409,409,409,409,0
|
|
20230804,155300,289685051,409,409,409,409,0
|
|
20230804,155200,289685051,409,409,409,409,0
|
|
20230804,155100,289685051,409,409,409,409,0
|
|
20230804,155000,289685051,409,409,409,409,0
|
|
20230804,154900,289685051,409,409,409,409,0
|
|
20230804,154800,289685051,409,409,409,409,0
|
|
20230804,154700,289685051,409,409,409,409,0
|
|
20230804,154600,289685051,409,409,409,409,0
|
|
20230804,154500,289685051,409,409,409,409,0
|
|
20230804,154400,289685051,409,409,409,409,0
|
|
20230804,154300,289685051,409,409,409,409,0
|
|
20230804,154200,289685051,409,409,409,409,0
|
|
20230804,154100,289685051,409,409,409,409,12619
|
|
20230804,154000,289685051,409,409,409,409,0
|
|
20230804,153900,289685051,409,409,409,409,0
|
|
20230804,153800,289685051,409,409,409,409,0
|
|
20230804,153700,289685051,409,409,409,409,0
|
|
20230804,153600,289685051,409,409,409,409,0
|
|
20230804,153500,289685051,409,409,409,409,0
|
|
20230804,153400,289685051,409,409,409,409,0
|
|
20230804,153300,289685051,409,409,409,409,0
|
|
20230804,153200,289685051,409,409,409,409,0
|
|
20230804,153100,289685051,409,409,409,409,0
|
|
20230804,153000,289685051,409,409,409,409,12619
|
|
20230804,152900,284523880,409,409,409,409,0
|
|
20230804,152800,284523880,409,409,409,409,0
|
|
20230804,152700,284523880,409,409,409,409,0
|
|
20230804,152600,284523880,409,409,409,409,0
|
|
20230804,152500,284523880,409,409,409,409,0
|
|
20230804,152400,284523880,409,409,409,409,0
|
|
20230804,152300,284523880,409,409,409,409,0
|
|
20230804,152200,284523880,409,409,409,409,0
|
|
20230804,152100,284523880,409,409,409,409,0
|
|
20230804,152000,284523880,409,409,409,409,0
|
|
20230804,151900,284523880,409,408,409,408,10000
|
|
20230804,151800,280434180,409,409,409,409,785
|
|
20230804,151700,280113115,408,407,408,406,5873
|
|
20230804,151600,277724481,407,407,407,404,15900
|
|
20230804,151500,271282625,407,407,407,407,105
|
|
20230804,151400,271239890,407,407,407,407,55
|
|
20230804,151300,271217505,409,409,409,409,19
|
|
20230804,151200,271209734,409,409,409,409,0
|
|
20230804,151100,271209734,409,409,409,409,0
|
|
20230804,151000,271209734,409,409,409,409,1
|
|
20230804,150900,271209325,407,407,407,407,1041
|
|
20230804,150800,270785638,407,407,407,407,0
|
|
20230804,150700,270785638,407,409,409,407,5001
|
|
20230804,150600,268750229,407,408,408,407,5333
|
|
20230804,150500,266579443,409,409,409,409,0
|
|
20230804,150400,266579443,409,409,409,409,0
|
|
20230804,150300,266579443,409,409,409,409,300
|
|
20230804,150200,266456743,407,407,407,407,20
|
|
20230804,150100,266448603,410,406,410,406,2
|
|
20230804,150000,266447787,410,410,410,410,500
|
|
20230804,145900,266242787,410,410,410,407,4746
|
|
20230804,145800,264311159,410,410,410,410,0
|
|
20230804,145700,264311159,410,410,410,410,0
|
|
20230804,145600,264311159,410,410,410,410,0
|
|
20230804,145500,264311159,410,410,410,410,0
|
|
20230804,145400,264311159,410,410,410,410,200
|
|
20230804,145300,264229159,410,410,410,410,400
|
|
20230804,145200,264065159,406,407,407,406,821
|
|
20230804,145100,263731777,409,409,409,409,39
|
|
20230804,145000,263715826,410,410,410,410,0
|
|
20230804,144900,263715826,410,408,410,408,1477
|
|
20230804,144800,263112210,408,408,408,408,199
|
|
20230804,144700,263031018,408,409,410,408,2296
|
|
20230804,144600,262089751,409,410,410,409,2325
|
|
20230804,144500,261136721,410,410,411,410,880
|
|
20230804,144400,260775920,410,410,410,410,927
|
|
20230804,144300,260395850,409,409,409,409,1152
|
|
20230804,144200,259924682,409,409,409,409,527
|
|
20230804,144100,259709139,409,410,410,409,21
|
|
20230804,144000,259700530,410,410,410,410,44
|
|
20230804,143900,259682490,410,409,410,409,401
|
|
20230804,143800,259518478,407,407,407,407,0
|
|
20230804,143700,259518478,407,407,407,407,42
|
|
20230804,143600,259501384,406,406,406,406,3
|
|
20230804,143500,259500166,410,411,411,406,702
|
|
20230804,143400,259214569,407,410,410,407,5887
|
|
20230804,143300,256811059,410,410,410,410,1475
|
|
20230804,143200,256206309,413,411,413,403,35536
|
|
20230804,143100,241726055,412,412,412,412,0
|
|
20230804,143000,241726055,412,412,412,412,293
|
|
20230804,142900,241605339,412,413,413,412,52
|
|
20230804,142800,241583913,413,413,413,413,800
|
|
20230804,142700,241253513,413,414,414,413,153
|
|
20230804,142600,241190323,415,415,415,415,0
|
|
20230804,142500,241190323,415,415,415,415,871
|
|
20230804,142400,240828858,413,414,414,413,7798
|
|
20230804,142300,237600774,414,412,414,412,3867
|
|
20230804,142200,236002518,411,410,411,410,207
|
|
20230804,142100,235917443,410,410,410,410,2107
|
|
20230804,142000,235053573,410,410,410,410,10
|
|
20230804,141900,235049473,410,410,410,410,0
|
|
20230804,141800,235049473,410,410,410,410,0
|
|
20230804,141700,235049473,410,410,410,410,0
|
|
20230804,141600,235049473,410,409,410,409,54542
|
|
20230804,141500,212698489,408,408,408,408,0
|
|
20230804,141400,212698489,408,409,409,408,98
|
|
20230804,141300,212658447,409,409,409,409,3
|
|
20230804,141200,212657220,409,409,409,409,0
|
|
20230804,141100,212657220,409,409,409,409,0
|
|
20230804,141000,212657220,409,408,409,408,2571
|
|
20230804,140900,211606431,408,408,408,408,250
|
|
20230804,140800,211504431,409,407,409,407,15833
|
|
20230804,140700,205045155,407,407,407,407,2
|
|
20230804,140600,205044341,408,408,408,408,1
|
|
20230804,140500,205043933,406,407,408,406,506
|
|
20230804,140400,204837995,407,407,407,407,1
|
|
20230804,140300,204837588,406,406,406,406,6430
|
|
20230804,140200,202227008,406,408,408,406,438
|
|
20230804,140100,202049178,408,408,408,408,0
|
|
20230804,140000,202049178,408,406,408,406,79
|
|
20230804,135900,202017102,408,408,408,408,0
|
|
20230804,135800,202017102,408,408,408,406,2801
|
|
20230804,135700,200878289,408,406,408,406,1001
|
|
20230804,135600,200471881,408,406,408,406,1158
|
|
20230804,135500,200001729,406,407,407,406,5815
|
|
20230804,135400,197635691,407,406,407,406,962
|
|
20230804,135300,197245107,406,406,406,406,4
|
|
20230804,135200,197243483,406,406,406,406,0
|
|
20230804,135100,197243483,406,406,406,406,46
|
|
20230804,135000,197224807,407,407,407,407,0
|
|
20230804,134900,197224807,407,407,407,407,17
|
|
20230804,134800,197217888,407,407,407,407,1
|
|
20230804,134700,197217481,406,406,406,406,16
|
|
20230804,134600,197210985,406,406,406,406,1000
|
|
20230804,134500,196804985,407,407,407,407,3
|
|
20230804,134400,196803764,407,407,407,407,0
|
|
20230804,134300,196803764,407,407,407,407,0
|
|
20230804,134200,196803764,407,406,407,406,214
|
|
20230804,134100,196716849,406,407,407,406,2390
|
|
20230804,134000,195745466,407,407,407,407,957
|
|
20230804,133900,195355967,407,407,407,407,1120
|
|
20230804,133800,194900127,407,407,407,407,0
|
|
20230804,133700,194900127,407,407,407,407,1
|
|
20230804,133600,194899720,406,406,406,406,10
|
|
20230804,133500,194895660,407,407,407,407,100
|
|
20230804,133400,194854960,407,407,407,407,16
|
|
20230804,133300,194848448,407,407,407,407,0
|
|
20230804,133200,194848448,407,406,407,406,1242
|
|
20230804,133100,194344188,406,406,406,406,5
|
|
20230804,133000,194342158,406,405,406,405,6712
|
|
20230804,132900,191623781,406,406,406,404,3239
|
|
20230804,132800,190315134,405,406,406,404,1318
|
|
20230804,132700,189782613,406,407,407,406,35
|
|
20230804,132600,189768369,409,408,409,408,2
|
|
20230804,132500,189767552,404,404,404,404,0
|
|
20230804,132400,189767552,404,408,408,404,20675
|
|
20230804,132300,181371276,408,410,412,408,2297
|
|
20230804,132200,180432282,407,412,412,407,40152
|
|
20230804,132100,164061712,412,411,412,407,6380
|
|
20230804,132000,161449001,413,417,417,410,12749
|
|
20230804,131900,156199264,415,421,421,414,9692
|
|
20230804,131800,152176929,422,418,425,417,79649
|
|
20230804,131700,118542295,418,408,418,408,57143
|
|
20230804,131600,94903147,408,406,408,406,7281
|
|
20230804,131500,91937684,406,404,406,404,13640
|
|
20230804,131400,86418907,403,403,403,403,1210
|
|
20230804,131300,85931277,403,403,403,403,2000
|
|
20230804,131200,85125277,403,404,404,403,3006
|
|
20230804,131100,83913853,404,404,404,404,1003
|
|
20230804,131000,83508641,404,404,404,404,0
|
|
20230804,130900,83508641,404,404,404,404,0
|
|
20230804,130800,83508641,404,404,404,404,0
|
|
20230804,130700,83508641,404,404,404,404,52
|
|
20230804,130600,83487633,405,405,405,405,0
|
|
20230804,130500,83487633,405,405,405,404,1298
|
|
20230804,130400,82961949,405,404,405,404,1583
|
|
20230804,130300,82322416,403,403,403,403,0
|
|
20230804,130200,82322416,403,404,404,403,30
|
|
20230804,130100,82310304,403,403,403,403,1400
|
|
20230804,130000,81746104,403,403,403,403,0
|
|
20230804,125900,81746104,403,403,403,403,7641
|
|
20230804,125800,78666781,403,403,403,403,1
|
|
20230804,125700,78666378,402,402,402,402,814
|
|
20230804,125600,78339150,402,402,402,402,9019
|
|
20230804,125500,74713512,403,402,403,402,3095
|
|
20230804,125400,73469321,403,403,403,403,0
|
|
20230804,125300,73469321,403,403,403,403,0
|
|
20230804,125200,73469321,403,403,403,403,0
|
|
20230804,125100,73469321,403,403,403,403,1
|
|
20230804,125000,73468918,403,403,403,403,1
|
|
20230804,124900,73468515,403,403,403,403,0
|
|
20230804,124800,73468515,403,403,403,403,34
|
|
20230804,124700,73454813,403,403,403,403,0
|
|
20230804,124600,73454813,403,403,403,403,0
|
|
20230804,124500,73454813,403,403,403,403,1006
|
|
20230804,124400,73049395,403,403,403,403,0
|
|
20230804,124300,73049395,403,403,403,403,15
|
|
20230804,124200,73043350,403,403,403,403,0
|
|
20230804,124100,73043350,403,403,403,403,0
|
|
20230804,124000,73043350,403,403,403,403,0
|
|
20230804,123900,73043350,403,403,403,403,0
|
|
20230804,123800,73043350,403,403,403,402,6
|
|
20230804,123700,73040933,401,401,401,401,14556
|
|
20230804,123600,67203977,402,402,402,402,1087
|
|
20230804,123500,66767003,402,402,402,402,176
|
|
20230804,123400,66696251,402,402,402,402,52
|
|
20230804,123300,66675347,402,402,402,402,1
|
|
20230804,123200,66674945,402,402,402,402,100
|
|
20230804,123100,66634745,402,402,402,402,0
|
|
20230804,123000,66634745,402,402,402,402,1044
|
|
20230804,122900,66215057,404,404,404,404,17
|
|
20230804,122800,66208189,404,404,404,404,7
|
|
20230804,122700,66205361,404,403,404,403,1242
|
|
20230804,122600,65703598,404,404,404,404,100
|
|
20230804,122500,65663198,404,404,404,404,0
|
|
20230804,122400,65663198,404,404,404,404,0
|
|
20230804,122300,65663198,404,404,404,404,0
|
|
20230804,122200,65663198,404,404,404,404,20
|
|
20230804,122100,65655118,404,404,404,404,1775
|
|
20230804,122000,64938018,404,404,404,404,0
|
|
20230804,121900,64938018,404,402,404,402,1001
|
|
20230804,121800,64535614,404,404,404,404,1
|
|
20230804,121700,64535210,402,402,402,402,29
|
|
20230804,121600,64523552,404,404,404,404,0
|
|
20230804,121500,64523552,404,403,404,403,53
|
|
20230804,121400,64502192,403,403,403,403,44
|
|
20230804,121300,64484460,404,404,404,404,0
|
|
20230804,121200,64484460,404,403,404,403,6
|
|
20230804,121100,64482041,404,402,404,402,18731
|
|
20230804,121000,56952177,402,403,403,402,5000
|
|
20230804,120900,54941218,404,404,404,404,0
|
|
20230804,120800,54941218,404,404,404,404,40
|
|
20230804,120700,54925058,404,404,404,404,0
|
|
20230804,120600,54925058,404,404,404,404,0
|
|
20230804,120500,54925058,404,404,404,404,0
|
|
20230804,120400,54925058,404,404,404,404,1
|
|
20230804,120300,54924654,403,403,403,403,0
|
|
20230804,120200,54924654,403,403,403,403,0
|
|
20230804,120100,54924654,403,403,403,403,2792
|
|
20230804,120000,53799478,403,403,403,403,309
|
|
20230804,115900,53674951,403,403,403,403,0
|
|
20230804,115800,53674951,403,403,403,403,0
|
|
20230804,115700,53674951,403,403,403,403,30
|
|
20230804,115600,53662861,403,404,404,403,27
|
|
20230804,115500,53651967,404,404,404,404,0
|
|
20230804,115400,53651967,404,404,404,404,0
|
|
20230804,115300,53651967,404,404,404,404,4
|
|
20230804,115200,53650351,404,404,404,404,0
|
|
20230804,115100,53650351,404,404,404,404,0
|
|
20230804,115000,53650351,404,404,404,404,0
|
|
20230804,114900,53650351,404,404,404,404,2002
|
|
20230804,114800,52841543,404,404,404,404,0
|
|
20230804,114700,52841543,404,404,404,404,0
|
|
20230804,114600,52841543,404,404,404,404,0
|
|
20230804,114500,52841543,404,404,404,403,26
|
|
20230804,114400,52831044,404,403,404,403,61
|
|
20230804,114300,52806460,403,403,403,403,0
|
|
20230804,114200,52806460,403,403,403,403,537
|
|
20230804,114100,52590049,404,404,404,404,0
|
|
20230804,114000,52590049,404,404,404,404,0
|
|
20230804,113900,52590049,404,402,404,402,2
|
|
20230804,113800,52589243,404,404,404,404,1
|
|
20230804,113700,52588839,403,403,403,403,50
|
|
20230804,113600,52568689,403,403,403,403,1
|
|
20230804,113500,52568286,403,402,404,402,14
|
|
20230804,113400,52562647,403,403,403,403,2
|
|
20230804,113300,52561841,403,403,403,403,3812
|
|
20230804,113200,51025605,404,404,404,404,0
|
|
20230804,113100,51025605,404,403,404,403,338
|
|
20230804,113000,50889389,404,404,404,404,0
|
|
20230804,112900,50889389,404,404,404,404,0
|
|
20230804,112800,50889389,404,404,404,404,0
|
|
20230804,112700,50889389,404,404,404,404,0
|
|
20230804,112600,50889389,404,404,404,404,0
|
|
20230804,112500,50889389,404,403,404,403,1982
|
|
20230804,112400,50090642,404,404,404,404,0
|
|
20230804,112300,50090642,404,404,404,404,1
|
|
20230804,112200,50090238,404,404,404,404,247
|
|
20230804,112100,49990450,404,404,404,404,0
|
|
20230804,112000,49990450,404,404,404,404,222
|
|
20230804,111900,49900762,404,404,404,404,1725
|
|
20230804,111800,49203862,404,404,404,404,9
|
|
20230804,111700,49200226,404,404,404,404,0
|
|
20230804,111600,49200226,404,404,404,404,0
|
|
20230804,111500,49200226,404,404,404,404,0
|
|
20230804,111400,49200226,404,404,404,404,300
|
|
20230804,111300,49079026,403,403,403,403,90
|
|
20230804,111200,49042756,403,403,403,403,512
|
|
20230804,111100,48836420,404,404,404,404,2
|
|
20230804,111000,48835612,404,404,404,404,24
|
|
20230804,110900,48825916,405,405,405,405,2
|
|
20230804,110800,48825106,403,403,403,403,0
|
|
20230804,110700,48825106,403,405,405,403,21233
|
|
20230804,110600,40251157,405,405,405,405,3
|
|
20230804,110500,40249942,406,406,406,406,3
|
|
20230804,110400,40248724,406,406,406,406,1
|
|
20230804,110300,40248318,405,406,406,403,111
|
|
20230804,110200,40203270,406,405,406,405,2
|
|
20230804,110100,40202459,405,405,405,405,37
|
|
20230804,110000,40187474,405,405,405,405,1
|
|
20230804,105900,40187069,403,403,403,403,1357
|
|
20230804,105800,39640198,403,403,403,402,2537
|
|
20230804,105700,38617940,406,406,406,406,1
|
|
20230804,105600,38617534,403,405,405,403,6
|
|
20230804,105500,38615111,405,405,405,405,4
|
|
20230804,105400,38613491,405,405,405,405,3
|
|
20230804,105300,38612276,405,404,405,404,5
|
|
20230804,105200,38610253,405,406,406,404,5
|
|
20230804,105100,38608228,405,405,405,405,1
|
|
20230804,105000,38607823,405,405,405,405,21
|
|
20230804,104900,38599318,404,405,405,404,3
|
|
20230804,104800,38598105,405,405,405,404,722
|
|
20230804,104700,38306414,405,405,405,405,1
|
|
20230804,104600,38306009,404,405,405,404,113
|
|
20230804,104500,38260356,405,406,406,405,4
|
|
20230804,104400,38258735,406,407,407,403,20004
|
|
20230804,104300,30186313,406,406,406,406,0
|
|
20230804,104200,30186313,406,406,406,406,0
|
|
20230804,104100,30186313,406,406,406,406,0
|
|
20230804,104000,30186313,406,406,406,406,0
|
|
20230804,103900,30186313,406,406,406,406,0
|
|
20230804,103800,30186313,406,406,406,406,0
|
|
20230804,103700,30186313,406,406,406,406,68
|
|
20230804,103600,30158705,406,406,406,406,34
|
|
20230804,103500,30144901,406,406,406,406,4463
|
|
20230804,103400,28332923,405,405,405,405,0
|
|
20230804,103300,28332923,405,405,405,405,0
|
|
20230804,103200,28332923,405,405,405,405,8
|
|
20230804,103100,28329683,406,406,406,406,100
|
|
20230804,103000,28289083,406,406,406,406,16
|
|
20230804,102900,28282587,406,406,406,406,0
|
|
20230804,102800,28282587,406,406,406,406,50
|
|
20230804,102700,28262287,406,405,406,405,862
|
|
20230804,102600,27913176,405,405,405,405,0
|
|
20230804,102500,27913176,405,406,406,405,2006
|
|
20230804,102400,27100745,405,405,405,405,2
|
|
20230804,102300,27099935,406,406,406,405,19
|
|
20230804,102200,27092236,406,406,406,405,28
|
|
20230804,102100,27080887,405,405,406,405,477
|
|
20230804,102000,26887701,405,404,405,404,60
|
|
20230804,101900,26863459,405,405,405,405,93
|
|
20230804,101800,26825794,405,405,405,405,0
|
|
20230804,101700,26825794,405,404,405,403,1179
|
|
20230804,101600,26350486,404,404,404,404,297
|
|
20230804,101500,26230498,404,404,404,404,451
|
|
20230804,101400,26048294,405,405,405,405,582
|
|
20230804,101300,25812584,405,405,406,405,2862
|
|
20230804,101200,24653473,404,404,404,404,0
|
|
20230804,101100,24653473,404,404,404,404,0
|
|
20230804,101000,24653473,404,405,405,404,1710
|
|
20230804,100900,23960924,405,405,405,405,126
|
|
20230804,100800,23909894,405,405,405,405,0
|
|
20230804,100700,23909894,405,405,405,405,1
|
|
20230804,100600,23909489,405,404,405,404,1654
|
|
20230804,100500,23241072,405,405,405,405,0
|
|
20230804,100400,23241072,405,405,405,405,1
|
|
20230804,100300,23240667,405,405,405,405,72
|
|
20230804,100200,23211507,405,405,405,405,0
|
|
20230804,100100,23211507,405,405,405,405,2
|
|
20230804,100000,23210697,405,405,405,405,153
|
|
20230804,095900,23148732,405,404,405,403,70
|
|
20230804,095800,23120519,403,403,403,403,0
|
|
20230804,095700,23120519,403,403,403,403,764
|
|
20230804,095600,22812627,403,403,403,403,629
|
|
20230804,095500,22559140,404,404,404,404,0
|
|
20230804,095400,22559140,404,404,404,404,859
|
|
20230804,095300,22212104,404,404,404,404,0
|
|
20230804,095200,22212104,404,404,404,404,8
|
|
20230804,095100,22208872,405,405,405,405,1
|
|
20230804,095000,22208467,405,406,406,405,4
|
|
20230804,094900,22206845,405,405,405,405,1
|
|
20230804,094800,22206440,406,406,406,406,26
|
|
20230804,094700,22195884,406,406,406,406,0
|
|
20230804,094600,22195884,406,406,406,406,0
|
|
20230804,094500,22195884,406,406,406,405,5
|
|
20230804,094400,22193856,402,406,406,402,7883
|
|
20230804,094300,19023267,406,406,406,406,5
|
|
20230804,094200,19021237,406,406,406,406,0
|
|
20230804,094100,19021237,406,406,406,406,0
|
|
20230804,094000,19021237,406,406,406,405,18
|
|
20230804,093900,19013933,406,406,406,406,7
|
|
20230804,093800,19011091,406,406,406,403,2092
|
|
20230804,093700,18166384,406,405,406,405,1753
|
|
20230804,093600,17456114,405,406,406,405,353
|
|
20230804,093500,17313148,406,406,406,406,11
|
|
20230804,093400,17308682,406,406,406,405,202
|
|
20230804,093300,17226671,406,406,406,405,16
|
|
20230804,093200,17220176,405,405,405,405,3736
|
|
20230804,093100,15707096,405,405,405,405,10
|
|
20230804,093000,15703046,405,405,405,405,11
|
|
20230804,092900,15698591,405,405,405,405,150
|
|
20230804,092800,15637841,405,405,405,405,2157
|
|
20230804,092700,14764256,405,405,405,405,282
|
|
20230804,092600,14650046,404,404,404,404,67
|
|
20230804,092500,14622978,405,405,405,405,0
|
|
20230804,092400,14622978,405,406,406,405,3939
|
|
20230804,092300,13027677,405,405,405,405,802
|
|
20230804,092200,12702867,405,404,405,404,201
|
|
20230804,092100,12621465,405,404,405,404,1269
|
|
20230804,092000,12108020,404,404,404,404,747
|
|
20230804,091900,11806232,404,404,404,404,403
|
|
20230804,091800,11643420,404,404,404,404,1619
|
|
20230804,091700,10989344,404,404,404,404,259
|
|
20230804,091600,10884708,404,404,404,404,305
|
|
20230804,091500,10761488,405,405,405,405,1167
|
|
20230804,091400,10288853,405,406,406,405,148
|
|
20230804,091300,10228873,406,406,406,406,31
|
|
20230804,091200,10216287,406,406,406,406,0
|
|
20230804,091100,10216287,406,406,406,406,1
|
|
20230804,091000,10215881,404,404,404,404,50
|
|
20230804,090900,10195681,404,406,406,404,3
|
|
20230804,090800,10194466,406,405,409,405,1924
|
|
20230804,090700,9415233,405,405,405,405,1
|
|
20230804,090600,9414828,400,402,402,400,3100
|
|
20230804,090500,8173133,401,404,404,401,4044
|
|
20230804,090400,6548513,403,404,404,403,3356
|
|
20230804,090300,5194720,404,407,407,404,3571
|
|
20230804,090200,3750840,408,408,413,407,5738
|
|
20230804,090100,1409991,408,410,410,408,384
|
|
20230804,090000,1252934,414,416,416,410,3012
|