585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184200,174023697,408,408,408,408,7358
|
|
20230808,184100,174023697,408,408,408,408,0
|
|
20230808,184000,174023697,408,408,408,408,0
|
|
20230808,183900,174023697,408,408,408,408,0
|
|
20230808,183800,174023697,408,408,408,408,0
|
|
20230808,183700,174023697,408,408,408,408,0
|
|
20230808,183600,174023697,408,408,408,408,0
|
|
20230808,183500,174023697,408,408,408,408,0
|
|
20230808,183400,174023697,408,408,408,408,0
|
|
20230808,183300,174023697,408,408,408,408,0
|
|
20230808,183200,174023697,408,408,408,408,0
|
|
20230808,183100,174023697,408,408,408,408,0
|
|
20230808,183000,174023697,408,408,408,408,0
|
|
20230808,182900,174023697,408,408,408,408,0
|
|
20230808,182800,174023697,408,408,408,408,0
|
|
20230808,182700,174023697,408,408,408,408,0
|
|
20230808,182600,174023697,408,408,408,408,0
|
|
20230808,182500,174023697,408,408,408,408,0
|
|
20230808,182400,174023697,408,408,408,408,0
|
|
20230808,182300,174023697,408,408,408,408,0
|
|
20230808,182200,174023697,408,408,408,408,0
|
|
20230808,182100,174023697,408,408,408,408,0
|
|
20230808,182000,174023697,408,408,408,408,0
|
|
20230808,181900,174023697,408,408,408,408,0
|
|
20230808,181800,174023697,408,408,408,408,0
|
|
20230808,181700,174023697,408,408,408,408,0
|
|
20230808,181600,174023697,408,408,408,408,0
|
|
20230808,181500,174023697,408,408,408,408,0
|
|
20230808,181400,174023697,408,408,408,408,0
|
|
20230808,181300,174023697,408,408,408,408,0
|
|
20230808,181200,174023697,408,408,408,408,7358
|
|
20230808,181100,174023697,408,408,408,408,0
|
|
20230808,181000,174023697,408,408,408,408,0
|
|
20230808,180900,174023697,408,408,408,408,0
|
|
20230808,180800,174023697,408,408,408,408,0
|
|
20230808,180700,174023697,408,408,408,408,0
|
|
20230808,180600,174023697,408,408,408,408,0
|
|
20230808,180500,174023697,408,408,408,408,0
|
|
20230808,180400,174023697,408,408,408,408,0
|
|
20230808,180300,174023697,408,408,408,408,0
|
|
20230808,180200,174023697,408,408,408,408,0
|
|
20230808,180100,174023697,408,408,408,408,0
|
|
20230808,180000,174023697,408,408,408,408,0
|
|
20230808,175900,174023697,408,408,408,408,0
|
|
20230808,175800,174023697,408,408,408,408,0
|
|
20230808,175700,174023697,408,408,408,408,0
|
|
20230808,175600,174023697,408,408,408,408,0
|
|
20230808,175500,174023697,408,408,408,408,0
|
|
20230808,175400,174023697,408,408,408,408,0
|
|
20230808,175300,174023697,408,408,408,408,0
|
|
20230808,175200,174023697,408,408,408,408,0
|
|
20230808,175100,174023697,408,408,408,408,0
|
|
20230808,175000,174023697,408,408,408,408,0
|
|
20230808,174900,174023697,408,408,408,408,0
|
|
20230808,174800,174023697,408,408,408,408,0
|
|
20230808,174700,174023697,408,408,408,408,0
|
|
20230808,174600,174023697,408,408,408,408,0
|
|
20230808,174500,174023697,408,408,408,408,0
|
|
20230808,174400,174023697,408,408,408,408,0
|
|
20230808,174300,174023697,408,408,408,408,0
|
|
20230808,174200,174023697,408,408,408,408,7358
|
|
20230808,174100,174023697,408,408,408,408,0
|
|
20230808,174000,174023697,408,408,408,408,0
|
|
20230808,173900,174023697,408,408,408,408,0
|
|
20230808,173800,174023697,408,408,408,408,0
|
|
20230808,173700,174023697,408,408,408,408,0
|
|
20230808,173600,174023697,408,408,408,408,0
|
|
20230808,173500,174023697,408,408,408,408,0
|
|
20230808,173400,174023697,408,408,408,408,0
|
|
20230808,173300,174023697,408,408,408,408,0
|
|
20230808,173200,174023697,408,408,408,408,0
|
|
20230808,173100,174023697,408,408,408,408,0
|
|
20230808,173000,174023697,408,408,408,408,0
|
|
20230808,172900,174023697,408,408,408,408,0
|
|
20230808,172800,174023697,408,408,408,408,0
|
|
20230808,172700,174023697,408,408,408,408,0
|
|
20230808,172600,174023697,408,408,408,408,0
|
|
20230808,172500,174023697,408,408,408,408,0
|
|
20230808,172400,174023697,408,408,408,408,0
|
|
20230808,172300,174023697,408,408,408,408,0
|
|
20230808,172200,174023697,408,408,408,408,0
|
|
20230808,172100,174023697,408,408,408,408,0
|
|
20230808,172000,174023697,408,408,408,408,0
|
|
20230808,171900,174023697,408,408,408,408,0
|
|
20230808,171800,174023697,408,408,408,408,0
|
|
20230808,171700,174023697,408,408,408,408,0
|
|
20230808,171600,174023697,408,408,408,408,0
|
|
20230808,171500,174023697,408,408,408,408,0
|
|
20230808,171400,174023697,408,408,408,408,0
|
|
20230808,171300,174023697,408,408,408,408,0
|
|
20230808,171200,174023697,408,408,408,408,7358
|
|
20230808,171100,174023697,408,408,408,408,0
|
|
20230808,171000,174023697,408,408,408,408,0
|
|
20230808,170900,174023697,408,408,408,408,0
|
|
20230808,170800,174023697,408,408,408,408,0
|
|
20230808,170700,174023697,408,408,408,408,0
|
|
20230808,170600,174023697,408,408,408,408,0
|
|
20230808,170500,174023697,408,408,408,408,0
|
|
20230808,170400,174023697,408,408,408,408,0
|
|
20230808,170300,174023697,408,408,408,408,0
|
|
20230808,170200,174023697,408,408,408,408,0
|
|
20230808,170100,174023697,408,408,408,408,0
|
|
20230808,170000,174023697,408,408,408,408,0
|
|
20230808,165900,174023697,408,408,408,408,0
|
|
20230808,165800,174023697,408,408,408,408,0
|
|
20230808,165700,174023697,408,408,408,408,0
|
|
20230808,165600,174023697,408,408,408,408,0
|
|
20230808,165500,174023697,408,408,408,408,0
|
|
20230808,165400,174023697,408,408,408,408,0
|
|
20230808,165300,174023697,408,408,408,408,0
|
|
20230808,165200,174023697,408,408,408,408,0
|
|
20230808,165100,174023697,408,408,408,408,0
|
|
20230808,165000,174023697,408,408,408,408,0
|
|
20230808,164900,174023697,408,408,408,408,0
|
|
20230808,164800,174023697,408,408,408,408,0
|
|
20230808,164700,174023697,408,408,408,408,0
|
|
20230808,164600,174023697,408,408,408,408,0
|
|
20230808,164500,174023697,408,408,408,408,0
|
|
20230808,164400,174023697,408,408,408,408,0
|
|
20230808,164300,174023697,408,408,408,408,0
|
|
20230808,164200,174023697,408,408,408,408,7358
|
|
20230808,164100,174023697,408,408,408,408,0
|
|
20230808,164000,174023697,408,408,408,408,0
|
|
20230808,163900,174023697,408,408,408,408,0
|
|
20230808,163800,174023697,408,408,408,408,0
|
|
20230808,163700,174023697,408,408,408,408,0
|
|
20230808,163600,174023697,408,408,408,408,0
|
|
20230808,163500,174023697,408,408,408,408,0
|
|
20230808,163400,174023697,408,408,408,408,0
|
|
20230808,163300,174023697,408,408,408,408,0
|
|
20230808,163200,174023697,408,408,408,408,0
|
|
20230808,163100,174023697,408,408,408,408,0
|
|
20230808,163000,174023697,408,408,408,408,0
|
|
20230808,162900,174023697,408,408,408,408,0
|
|
20230808,162800,174023697,408,408,408,408,0
|
|
20230808,162700,174023697,408,408,408,408,0
|
|
20230808,162600,174023697,408,408,408,408,0
|
|
20230808,162500,174023697,408,408,408,408,0
|
|
20230808,162400,174023697,408,408,408,408,0
|
|
20230808,162300,174023697,408,408,408,408,0
|
|
20230808,162200,174023697,408,408,408,408,0
|
|
20230808,162100,174023697,408,408,408,408,0
|
|
20230808,162000,174023697,408,408,408,408,0
|
|
20230808,161900,174023697,408,408,408,408,0
|
|
20230808,161800,174023697,408,408,408,408,0
|
|
20230808,161700,174023697,408,408,408,408,0
|
|
20230808,161600,174023697,408,408,408,408,0
|
|
20230808,161500,174023697,408,408,408,408,0
|
|
20230808,161400,174023697,408,408,408,408,0
|
|
20230808,161300,174023697,408,408,408,408,0
|
|
20230808,161200,174023697,408,408,408,408,7358
|
|
20230808,161100,174023697,408,408,408,408,0
|
|
20230808,161000,174023697,408,408,408,408,0
|
|
20230808,160900,174023697,408,408,408,408,0
|
|
20230808,160800,174023697,408,408,408,408,0
|
|
20230808,160700,174023697,408,408,408,408,0
|
|
20230808,160600,174023697,408,408,408,408,0
|
|
20230808,160500,174023697,408,408,408,408,0
|
|
20230808,160400,174023697,408,408,408,408,0
|
|
20230808,160300,174023697,408,408,408,408,0
|
|
20230808,160200,174023697,408,408,408,408,0
|
|
20230808,160100,174023697,408,408,408,408,0
|
|
20230808,160000,174023697,408,408,408,408,0
|
|
20230808,155900,174023697,408,408,408,408,0
|
|
20230808,155800,174023697,408,408,408,408,0
|
|
20230808,155700,174023697,408,408,408,408,0
|
|
20230808,155600,174023697,408,408,408,408,0
|
|
20230808,155500,174023697,408,408,408,408,0
|
|
20230808,155400,174023697,408,408,408,408,0
|
|
20230808,155300,174023697,408,408,408,408,0
|
|
20230808,155200,174023697,408,408,408,408,0
|
|
20230808,155100,174023697,408,408,408,408,0
|
|
20230808,155000,174023697,408,408,408,408,0
|
|
20230808,154900,174023697,408,408,408,408,0
|
|
20230808,154800,174023697,408,408,408,408,0
|
|
20230808,154700,174023697,408,408,408,408,0
|
|
20230808,154600,174023697,408,408,408,408,0
|
|
20230808,154500,174023697,408,408,408,408,0
|
|
20230808,154400,174023697,408,408,408,408,0
|
|
20230808,154300,174023697,408,408,408,408,0
|
|
20230808,154200,174023697,408,408,408,408,7358
|
|
20230808,154100,174023697,408,408,408,408,0
|
|
20230808,154000,174023697,408,408,408,408,0
|
|
20230808,153900,174023697,408,408,408,408,0
|
|
20230808,153800,174023697,408,408,408,408,0
|
|
20230808,153700,174023697,408,408,408,408,0
|
|
20230808,153600,174023697,408,408,408,408,0
|
|
20230808,153500,174023697,408,408,408,408,0
|
|
20230808,153400,174023697,408,408,408,408,0
|
|
20230808,153300,174023697,408,408,408,408,0
|
|
20230808,153200,174023697,408,408,408,408,0
|
|
20230808,153100,174023697,408,408,408,408,0
|
|
20230808,153000,174023697,408,408,408,408,7358
|
|
20230808,152900,171021633,409,409,409,409,0
|
|
20230808,152800,171021633,409,409,409,409,0
|
|
20230808,152700,171021633,409,409,409,409,0
|
|
20230808,152600,171021633,409,409,409,409,0
|
|
20230808,152500,171021633,409,409,409,409,0
|
|
20230808,152400,171021633,409,409,409,409,0
|
|
20230808,152300,171021633,409,409,409,409,0
|
|
20230808,152200,171021633,409,409,409,409,0
|
|
20230808,152100,171021633,409,409,409,409,0
|
|
20230808,152000,171021633,409,409,409,409,0
|
|
20230808,151900,171021633,409,409,409,409,0
|
|
20230808,151800,171021633,409,409,409,409,0
|
|
20230808,151700,171021633,409,405,409,405,1781
|
|
20230808,151600,170299500,405,405,405,405,3643
|
|
20230808,151500,168824085,405,405,408,405,1216
|
|
20230808,151400,168331602,408,407,408,405,3513
|
|
20230808,151300,166905456,407,408,408,407,4953
|
|
20230808,151200,164884642,407,407,407,407,1
|
|
20230808,151100,164884235,406,406,406,406,0
|
|
20230808,151000,164884235,406,406,406,406,0
|
|
20230808,150900,164884235,406,406,406,406,0
|
|
20230808,150800,164884235,406,406,409,406,50
|
|
20230808,150700,164863928,409,409,409,409,0
|
|
20230808,150600,164863928,409,406,409,406,146
|
|
20230808,150500,164804649,409,409,409,409,1
|
|
20230808,150400,164804240,406,406,406,406,22
|
|
20230808,150300,164795308,409,409,409,409,0
|
|
20230808,150200,164795308,409,406,409,406,6095
|
|
20230808,150100,162320735,406,406,406,406,0
|
|
20230808,150000,162320735,406,406,406,406,0
|
|
20230808,145900,162320735,406,405,406,405,5373
|
|
20230808,145800,160144482,406,405,406,405,186
|
|
20230808,145700,160069083,404,404,404,404,0
|
|
20230808,145600,160069083,404,404,404,404,0
|
|
20230808,145500,160069083,404,404,404,404,521
|
|
20230808,145400,159858599,405,405,405,405,4
|
|
20230808,145300,159856979,405,405,405,405,200
|
|
20230808,145200,159775979,405,404,405,404,163
|
|
20230808,145100,159710027,404,404,404,404,0
|
|
20230808,145000,159710027,404,404,404,404,0
|
|
20230808,144900,159710027,404,404,404,404,107
|
|
20230808,144800,159666799,404,406,406,404,8050
|
|
20230808,144700,156411398,406,405,406,405,6
|
|
20230808,144600,156408963,405,405,405,405,0
|
|
20230808,144500,156408963,405,405,405,405,3199
|
|
20230808,144400,155113368,405,405,405,405,1
|
|
20230808,144300,155112963,405,405,405,405,54
|
|
20230808,144200,155091093,406,406,406,405,8349
|
|
20230808,144100,151709639,406,406,406,406,0
|
|
20230808,144000,151709639,406,406,406,406,100
|
|
20230808,143900,151669039,406,406,406,406,0
|
|
20230808,143800,151669039,406,406,406,406,0
|
|
20230808,143700,151669039,406,406,406,406,123
|
|
20230808,143600,151619101,405,405,405,405,0
|
|
20230808,143500,151619101,405,405,405,405,0
|
|
20230808,143400,151619101,405,408,408,405,3006
|
|
20230808,143300,150401653,405,405,405,405,270
|
|
20230808,143200,150292303,408,408,408,408,5
|
|
20230808,143100,150290263,408,405,408,405,124
|
|
20230808,143000,150239953,408,408,408,408,20
|
|
20230808,142900,150231793,408,408,408,408,0
|
|
20230808,142800,150231793,408,406,408,406,2397
|
|
20230808,142700,149256669,406,406,406,406,2638
|
|
20230808,142600,148185641,403,406,406,403,1438
|
|
20230808,142500,147606021,406,403,406,403,6809
|
|
20230808,142400,144851639,404,404,404,404,4329
|
|
20230808,142300,143102723,405,404,405,404,3844
|
|
20230808,142200,141549693,404,404,404,404,10000
|
|
20230808,142100,137509693,405,405,405,405,2000
|
|
20230808,142000,136699693,403,403,403,403,4950
|
|
20230808,141900,134704843,404,404,404,404,14106
|
|
20230808,141800,129006019,404,404,404,404,0
|
|
20230808,141700,129006019,404,404,404,404,0
|
|
20230808,141600,129006019,404,404,404,404,0
|
|
20230808,141500,129006019,404,404,404,404,176
|
|
20230808,141400,128934915,404,404,404,404,6500
|
|
20230808,141300,126308915,405,405,405,405,23083
|
|
20230808,141200,116960300,406,406,406,406,216
|
|
20230808,141100,116872604,407,407,407,407,1000
|
|
20230808,141000,116465604,407,407,407,407,0
|
|
20230808,140900,116465604,407,405,407,405,2158
|
|
20230808,140800,115591412,405,406,406,405,31
|
|
20230808,140700,115578828,406,406,406,406,36
|
|
20230808,140600,115564212,406,406,406,406,5
|
|
20230808,140500,115562182,407,407,407,407,95
|
|
20230808,140400,115523517,406,406,406,406,6137
|
|
20230808,140300,113031895,406,407,407,405,15160
|
|
20230808,140200,106872344,407,407,407,407,0
|
|
20230808,140100,106872344,407,407,407,407,0
|
|
20230808,140000,106872344,407,407,407,407,0
|
|
20230808,135900,106872344,407,407,407,407,51
|
|
20230808,135800,106851587,406,407,407,406,1100
|
|
20230808,135700,106404286,407,407,407,407,300
|
|
20230808,135600,106282186,407,407,407,407,0
|
|
20230808,135500,106282186,407,407,407,407,540
|
|
20230808,135400,106062406,406,406,406,406,0
|
|
20230808,135300,106062406,406,406,406,406,0
|
|
20230808,135200,106062406,406,406,406,406,0
|
|
20230808,135100,106062406,406,406,406,406,0
|
|
20230808,135000,106062406,406,406,406,406,0
|
|
20230808,134900,106062406,406,406,406,406,0
|
|
20230808,134800,106062406,406,406,406,406,249
|
|
20230808,134700,105961312,405,405,405,405,0
|
|
20230808,134600,105961312,405,406,406,405,770
|
|
20230808,134500,105649067,405,405,405,405,2000
|
|
20230808,134400,104839067,405,405,405,405,1941
|
|
20230808,134300,104052962,404,404,404,404,250
|
|
20230808,134200,103951962,404,404,404,404,0
|
|
20230808,134100,103951962,404,404,404,404,200
|
|
20230808,134000,103871162,405,405,405,405,3032
|
|
20230808,133900,102643202,405,405,405,405,0
|
|
20230808,133800,102643202,405,405,405,405,693
|
|
20230808,133700,102362537,405,405,405,405,110
|
|
20230808,133600,102317987,406,406,406,406,22
|
|
20230808,133500,102309055,406,406,406,406,10
|
|
20230808,133400,102304995,406,406,406,406,1587
|
|
20230808,133300,101660673,406,406,406,406,0
|
|
20230808,133200,101660673,406,406,406,406,448
|
|
20230808,133100,101478785,407,407,407,407,0
|
|
20230808,133000,101478785,407,407,407,407,0
|
|
20230808,132900,101478785,407,407,407,407,100
|
|
20230808,132800,101438085,407,407,407,407,1
|
|
20230808,132700,101437678,407,407,407,407,9
|
|
20230808,132600,101434015,407,407,407,407,0
|
|
20230808,132500,101434015,407,407,407,407,1
|
|
20230808,132400,101433608,405,408,408,405,1319
|
|
20230808,132300,100895753,405,408,408,405,4901
|
|
20230808,132200,98909878,407,407,407,407,0
|
|
20230808,132100,98909878,407,407,407,407,26
|
|
20230808,132000,98899296,407,407,407,407,0
|
|
20230808,131900,98899296,407,407,407,407,0
|
|
20230808,131800,98899296,407,407,407,407,100
|
|
20230808,131700,98858596,408,408,408,408,100
|
|
20230808,131600,98817796,408,408,408,408,0
|
|
20230808,131500,98817796,408,408,408,408,100
|
|
20230808,131400,98776996,408,408,408,408,1
|
|
20230808,131300,98776588,407,408,408,407,164
|
|
20230808,131200,98709836,408,408,408,408,5
|
|
20230808,131100,98707796,408,408,408,408,4
|
|
20230808,131000,98706164,408,408,408,408,0
|
|
20230808,130900,98706164,408,408,408,408,1
|
|
20230808,130800,98705756,405,407,407,405,1003
|
|
20230808,130700,98299384,406,406,406,406,0
|
|
20230808,130600,98299384,406,407,408,406,2023
|
|
20230808,130500,97477929,407,407,407,407,2
|
|
20230808,130400,97477115,407,407,407,407,0
|
|
20230808,130300,97477115,407,407,407,407,782
|
|
20230808,130200,97158841,409,409,409,409,1
|
|
20230808,130100,97158432,407,407,407,407,95
|
|
20230808,130000,97119767,408,408,408,408,0
|
|
20230808,125900,97119767,408,408,408,408,27
|
|
20230808,125800,97108751,408,408,408,408,1
|
|
20230808,125700,97108343,409,409,409,409,0
|
|
20230808,125600,97108343,409,409,409,409,0
|
|
20230808,125500,97108343,409,408,409,408,1675
|
|
20230808,125400,96424942,408,408,408,408,120
|
|
20230808,125300,96375982,408,408,408,408,10
|
|
20230808,125200,96371902,408,408,409,407,24
|
|
20230808,125100,96362114,406,406,406,406,0
|
|
20230808,125000,96362114,406,406,406,406,0
|
|
20230808,124900,96362114,406,406,406,406,329
|
|
20230808,124800,96228540,408,409,409,406,34
|
|
20230808,124700,96214701,409,409,409,409,0
|
|
20230808,124600,96214701,409,409,409,409,0
|
|
20230808,124500,96214701,409,408,409,408,12
|
|
20230808,124400,96209794,409,409,409,409,1
|
|
20230808,124300,96209385,405,406,406,405,30
|
|
20230808,124200,96197233,405,406,406,405,10
|
|
20230808,124100,96193181,409,409,409,405,1040
|
|
20230808,124000,95771065,409,409,409,409,4
|
|
20230808,123900,95769429,409,409,409,409,100
|
|
20230808,123800,95728529,409,409,409,409,0
|
|
20230808,123700,95728529,409,409,409,409,37
|
|
20230808,123600,95713396,409,409,409,409,0
|
|
20230808,123500,95713396,409,408,409,408,51
|
|
20230808,123400,95692587,409,409,409,409,1
|
|
20230808,123300,95692178,409,409,409,409,106
|
|
20230808,123200,95648824,409,408,409,408,2063
|
|
20230808,123100,94807119,408,408,408,408,5
|
|
20230808,123000,94805079,408,408,408,408,550
|
|
20230808,122900,94580679,408,407,408,407,34
|
|
20230808,122800,94566824,408,408,408,408,0
|
|
20230808,122700,94566824,408,408,408,408,0
|
|
20230808,122600,94566824,408,408,408,408,1
|
|
20230808,122500,94566416,407,407,407,407,1
|
|
20230808,122400,94566009,408,408,408,408,25
|
|
20230808,122300,94555809,408,407,408,405,122
|
|
20230808,122200,94506354,409,409,409,408,7
|
|
20230808,122100,94503496,405,409,409,405,389
|
|
20230808,122000,94345467,403,408,408,403,51700
|
|
20230808,121900,73426214,411,411,411,411,0
|
|
20230808,121800,73426214,411,411,411,411,0
|
|
20230808,121700,73426214,411,411,411,411,1
|
|
20230808,121600,73425803,410,410,410,410,99
|
|
20230808,121500,73385213,411,410,411,410,4
|
|
20230808,121400,73383572,411,409,411,409,90
|
|
20230808,121300,73346760,409,409,409,409,0
|
|
20230808,121200,73346760,409,409,409,409,9
|
|
20230808,121100,73343079,410,410,410,410,0
|
|
20230808,121000,73343079,410,410,410,410,0
|
|
20230808,120900,73343079,410,410,410,410,0
|
|
20230808,120800,73343079,410,410,410,410,0
|
|
20230808,120700,73343079,410,410,410,410,0
|
|
20230808,120600,73343079,410,410,410,410,20
|
|
20230808,120500,73334879,410,410,410,410,0
|
|
20230808,120400,73334879,410,410,410,410,3
|
|
20230808,120300,73333649,410,410,410,410,4
|
|
20230808,120200,73332009,410,410,410,410,0
|
|
20230808,120100,73332009,410,410,410,410,0
|
|
20230808,120000,73332009,410,410,410,410,1
|
|
20230808,115900,73331599,407,407,407,407,0
|
|
20230808,115800,73331599,407,407,407,407,0
|
|
20230808,115700,73331599,407,411,411,407,33
|
|
20230808,115600,73318147,411,411,411,411,1
|
|
20230808,115500,73317736,407,411,411,407,1136
|
|
20230808,115400,72855375,407,409,409,407,5728
|
|
20230808,115300,70519212,411,411,411,411,0
|
|
20230808,115200,70519212,411,411,411,411,0
|
|
20230808,115100,70519212,411,411,411,411,0
|
|
20230808,115000,70519212,411,411,411,411,1
|
|
20230808,114900,70518801,409,410,410,409,731
|
|
20230808,114800,70219092,410,410,410,410,22
|
|
20230808,114700,70210072,410,410,410,410,0
|
|
20230808,114600,70210072,410,410,410,410,10
|
|
20230808,114500,70205972,410,410,410,410,30
|
|
20230808,114400,70193672,411,411,411,411,0
|
|
20230808,114300,70193672,411,411,411,411,1
|
|
20230808,114200,70193261,410,410,410,410,1
|
|
20230808,114100,70192851,409,409,409,409,764
|
|
20230808,114000,69880375,411,411,411,411,0
|
|
20230808,113900,69880375,411,411,411,411,0
|
|
20230808,113800,69880375,411,411,411,411,1
|
|
20230808,113700,69879964,411,411,411,411,0
|
|
20230808,113600,69879964,411,409,411,409,2
|
|
20230808,113500,69879144,409,409,409,409,3
|
|
20230808,113400,69877917,409,409,409,409,0
|
|
20230808,113300,69877917,409,409,409,409,10
|
|
20230808,113200,69873827,409,409,409,409,400
|
|
20230808,113100,69710227,411,411,411,411,4
|
|
20230808,113000,69708583,411,411,411,411,0
|
|
20230808,112900,69708583,411,411,411,411,0
|
|
20230808,112800,69708583,411,409,411,408,2838
|
|
20230808,112700,68550610,409,409,410,409,165
|
|
20230808,112600,68482963,411,411,411,411,0
|
|
20230808,112500,68482963,411,412,412,411,502
|
|
20230808,112400,68276141,412,412,412,412,0
|
|
20230808,112300,68276141,412,412,412,412,0
|
|
20230808,112200,68276141,412,412,412,412,20
|
|
20230808,112100,68267901,412,412,412,412,0
|
|
20230808,112000,68267901,412,412,412,412,1
|
|
20230808,111900,68267489,411,411,411,411,0
|
|
20230808,111800,68267489,411,411,411,411,0
|
|
20230808,111700,68267489,411,411,411,411,1553
|
|
20230808,111600,67629206,410,410,410,410,100
|
|
20230808,111500,67588206,411,410,411,410,32
|
|
20230808,111400,67575080,411,411,411,411,0
|
|
20230808,111300,67575080,411,411,411,411,2
|
|
20230808,111200,67574258,412,412,412,411,571
|
|
20230808,111100,67339108,412,410,412,410,3001
|
|
20230808,111000,66108696,410,410,410,410,1
|
|
20230808,110900,66108286,408,408,408,408,0
|
|
20230808,110800,66108286,408,408,408,408,0
|
|
20230808,110700,66108286,408,408,408,408,0
|
|
20230808,110600,66108286,408,408,408,408,131
|
|
20230808,110500,66054838,408,408,408,408,45
|
|
20230808,110400,66036478,410,409,410,409,1267
|
|
20230808,110300,65518274,412,412,412,412,0
|
|
20230808,110200,65518274,412,412,412,412,181
|
|
20230808,110100,65443702,412,410,412,409,157
|
|
20230808,110000,65379472,414,414,414,414,0
|
|
20230808,105900,65379472,414,412,414,411,540
|
|
20230808,105800,65156477,413,413,413,413,0
|
|
20230808,105700,65156477,413,413,413,413,0
|
|
20230808,105600,65156477,413,412,413,412,100
|
|
20230808,105500,65115187,413,411,413,411,280
|
|
20230808,105400,64999698,412,412,412,412,5
|
|
20230808,105300,64997638,412,412,412,412,0
|
|
20230808,105200,64997638,412,412,412,412,2
|
|
20230808,105100,64996814,412,412,412,412,0
|
|
20230808,105000,64996814,412,411,413,411,7030
|
|
20230808,104900,62095611,411,411,411,411,29
|
|
20230808,104800,62083692,411,411,411,411,6
|
|
20230808,104700,62081226,409,411,411,409,4076
|
|
20230808,104600,60414138,410,411,411,410,1223
|
|
20230808,104500,59912707,409,410,410,409,625
|
|
20230808,104400,59656653,409,409,409,409,50
|
|
20230808,104300,59636203,410,410,410,410,105
|
|
20230808,104200,59593153,410,410,410,410,7
|
|
20230808,104100,59590283,410,410,410,410,1
|
|
20230808,104000,59589873,409,409,409,409,1000
|
|
20230808,103900,59180873,409,408,409,408,214
|
|
20230808,103800,59093547,408,408,409,408,88
|
|
20230808,103700,59057642,409,409,409,409,1
|
|
20230808,103600,59057233,408,408,408,408,1000
|
|
20230808,103500,58649233,407,407,407,407,2000
|
|
20230808,103400,57835233,408,408,408,408,0
|
|
20230808,103300,57835233,408,408,408,408,520
|
|
20230808,103200,57623073,409,409,410,409,1015
|
|
20230808,103100,57207026,409,409,409,409,61
|
|
20230808,103000,57182077,406,406,406,406,1245
|
|
20230808,102900,56676607,405,405,405,405,0
|
|
20230808,102800,56676607,405,407,407,405,210
|
|
20230808,102700,56591390,408,408,408,408,1520
|
|
20230808,102600,55971230,408,408,408,408,0
|
|
20230808,102500,55971230,408,409,409,408,1467
|
|
20230808,102400,55371228,410,410,410,410,0
|
|
20230808,102300,55371228,410,409,410,409,200
|
|
20230808,102200,55289329,405,405,405,405,48
|
|
20230808,102100,55269889,408,408,408,408,0
|
|
20230808,102000,55269889,408,406,408,405,10010
|
|
20230808,101900,51212820,410,410,410,410,0
|
|
20230808,101800,51212820,410,410,410,410,1
|
|
20230808,101700,51212410,407,407,407,407,1646
|
|
20230808,101600,50542488,408,410,410,408,3832
|
|
20230808,101500,48976423,409,412,412,409,5107
|
|
20230808,101400,46887353,412,412,412,412,0
|
|
20230808,101300,46887353,412,412,412,412,0
|
|
20230808,101200,46887353,412,410,412,410,7377
|
|
20230808,101100,43862781,412,412,412,412,0
|
|
20230808,101000,43862781,412,412,412,412,0
|
|
20230808,100900,43862781,412,410,412,410,2001
|
|
20230808,100800,43042369,412,410,412,410,1001
|
|
20230808,100700,42631957,412,412,412,410,503
|
|
20230808,100600,42425721,410,410,410,410,0
|
|
20230808,100500,42425721,410,412,412,410,935
|
|
20230808,100400,42042365,410,410,410,410,0
|
|
20230808,100300,42042365,410,410,410,410,0
|
|
20230808,100200,42042365,410,410,410,410,0
|
|
20230808,100100,42042365,410,411,411,410,380
|
|
20230808,100000,41886209,412,412,412,412,411
|
|
20230808,095900,41716877,413,413,413,413,250
|
|
20230808,095800,41613627,414,414,414,414,0
|
|
20230808,095700,41613627,414,414,414,414,0
|
|
20230808,095600,41613627,414,414,414,414,0
|
|
20230808,095500,41613627,414,414,414,414,1
|
|
20230808,095400,41613213,412,412,412,412,80
|
|
20230808,095300,41580253,412,412,412,412,3
|
|
20230808,095200,41579017,413,413,413,413,12
|
|
20230808,095100,41574061,413,413,413,413,1030
|
|
20230808,095000,41148671,413,413,413,413,0
|
|
20230808,094900,41148671,413,413,413,413,61
|
|
20230808,094800,41123478,412,412,412,412,3152
|
|
20230808,094700,39824854,412,412,412,412,292
|
|
20230808,094600,39704550,412,412,412,412,100
|
|
20230808,094500,39663350,412,412,412,412,0
|
|
20230808,094400,39663350,412,412,412,412,0
|
|
20230808,094300,39663350,412,412,412,412,5
|
|
20230808,094200,39661290,412,410,412,410,3916
|
|
20230808,094100,38055362,410,410,410,410,1268
|
|
20230808,094000,37535482,410,411,411,410,24
|
|
20230808,093900,37525641,412,412,412,412,2
|
|
20230808,093800,37524817,413,413,413,413,0
|
|
20230808,093700,37524817,413,413,413,413,21
|
|
20230808,093600,37516144,413,410,413,410,1700
|
|
20230808,093500,36819141,412,413,413,412,4
|
|
20230808,093400,36817492,412,413,413,412,287
|
|
20230808,093300,36699242,413,413,413,412,492
|
|
20230808,093200,36496057,412,412,412,411,1179
|
|
20230808,093100,36010809,412,412,412,412,4
|
|
20230808,093000,36009161,412,412,412,412,1545
|
|
20230808,092900,35372621,412,412,412,412,505
|
|
20230808,092800,35164561,412,412,412,412,267
|
|
20230808,092700,35054557,412,413,413,412,466
|
|
20230808,092600,34862564,414,414,414,412,105
|
|
20230808,092500,34819152,414,410,414,410,9417
|
|
20230808,092400,30935798,410,408,410,408,2436
|
|
20230808,092300,29941908,409,409,409,409,5
|
|
20230808,092200,29939863,410,410,410,408,27
|
|
20230808,092100,29928801,410,410,410,410,1
|
|
20230808,092000,29928391,409,408,410,408,2596
|
|
20230808,091900,28869204,409,413,413,409,1324
|
|
20230808,091800,28326511,413,413,413,413,0
|
|
20230808,091700,28326511,413,410,413,408,31300
|
|
20230808,091600,15550902,408,411,411,408,17224
|
|
20230808,091500,8511805,414,414,414,414,1001
|
|
20230808,091400,8097391,410,414,414,410,1003
|
|
20230808,091300,7685431,414,412,414,412,3440
|
|
20230808,091200,6268149,412,412,412,412,103
|
|
20230808,091100,6225713,412,412,412,412,14
|
|
20230808,091000,6219945,412,412,412,412,7047
|
|
20230808,090900,3316581,413,414,414,413,15
|
|
20230808,090800,3310376,415,415,415,415,1
|
|
20230808,090700,3309961,412,413,413,412,51
|
|
20230808,090600,3288924,416,416,416,416,0
|
|
20230808,090500,3288924,416,416,416,416,0
|
|
20230808,090400,3288924,416,415,416,415,1076
|
|
20230808,090300,2841309,410,415,415,410,1740
|
|
20230808,090200,2126609,415,415,415,415,1880
|
|
20230808,090100,1346409,418,415,418,415,58
|
|
20230808,090000,1322190,415,415,415,415,3186
|