590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184700,43934122,485,485,485,485,2311
|
|
20230817,184600,43934122,485,485,485,485,0
|
|
20230817,184500,43934122,485,485,485,485,0
|
|
20230817,184400,43934122,485,485,485,485,0
|
|
20230817,184300,43934122,485,485,485,485,0
|
|
20230817,184200,43934122,485,485,485,485,0
|
|
20230817,184100,43934122,485,485,485,485,0
|
|
20230817,184000,43934122,485,485,485,485,0
|
|
20230817,183900,43934122,485,485,485,485,0
|
|
20230817,183800,43934122,485,485,485,485,0
|
|
20230817,183700,43934122,485,485,485,485,0
|
|
20230817,183600,43934122,485,485,485,485,0
|
|
20230817,183500,43934122,485,485,485,485,0
|
|
20230817,183400,43934122,485,485,485,485,0
|
|
20230817,183300,43934122,485,485,485,485,0
|
|
20230817,183200,43934122,485,485,485,485,0
|
|
20230817,183100,43934122,485,485,485,485,0
|
|
20230817,183000,43934122,485,485,485,485,0
|
|
20230817,182900,43934122,485,485,485,485,0
|
|
20230817,182800,43934122,485,485,485,485,0
|
|
20230817,182700,43934122,485,485,485,485,0
|
|
20230817,182600,43934122,485,485,485,485,0
|
|
20230817,182500,43934122,485,485,485,485,0
|
|
20230817,182400,43934122,485,485,485,485,0
|
|
20230817,182300,43934122,485,485,485,485,0
|
|
20230817,182200,43934122,485,485,485,485,0
|
|
20230817,182100,43934122,485,485,485,485,0
|
|
20230817,182000,43934122,485,485,485,485,0
|
|
20230817,181900,43934122,485,485,485,485,0
|
|
20230817,181800,43934122,485,485,485,485,0
|
|
20230817,181700,43934122,485,485,485,485,2311
|
|
20230817,181600,43934122,485,485,485,485,0
|
|
20230817,181500,43934122,485,485,485,485,0
|
|
20230817,181400,43934122,485,485,485,485,0
|
|
20230817,181300,43934122,485,485,485,485,0
|
|
20230817,181200,43934122,485,485,485,485,0
|
|
20230817,181100,43934122,485,485,485,485,0
|
|
20230817,181000,43934122,485,485,485,485,0
|
|
20230817,180900,43934122,485,485,485,485,0
|
|
20230817,180800,43934122,485,485,485,485,0
|
|
20230817,180700,43934122,485,485,485,485,0
|
|
20230817,180600,43934122,485,485,485,485,0
|
|
20230817,180500,43934122,485,485,485,485,0
|
|
20230817,180400,43934122,485,485,485,485,0
|
|
20230817,180300,43934122,485,485,485,485,0
|
|
20230817,180200,43934122,485,485,485,485,0
|
|
20230817,180100,43934122,485,485,485,485,0
|
|
20230817,180000,43934122,485,485,485,485,0
|
|
20230817,175900,43934122,485,485,485,485,0
|
|
20230817,175800,43934122,485,485,485,485,0
|
|
20230817,175700,43934122,485,485,485,485,0
|
|
20230817,175600,43934122,485,485,485,485,0
|
|
20230817,175500,43934122,485,485,485,485,0
|
|
20230817,175400,43934122,485,485,485,485,0
|
|
20230817,175300,43934122,485,485,485,485,0
|
|
20230817,175200,43934122,485,485,485,485,0
|
|
20230817,175100,43934122,485,485,485,485,0
|
|
20230817,175000,43934122,485,485,485,485,0
|
|
20230817,174900,43934122,485,485,485,485,0
|
|
20230817,174800,43934122,485,485,485,485,0
|
|
20230817,174700,43934122,485,485,485,485,2311
|
|
20230817,174600,43934122,485,485,485,485,0
|
|
20230817,174500,43934122,485,485,485,485,0
|
|
20230817,174400,43934122,485,485,485,485,0
|
|
20230817,174300,43934122,485,485,485,485,0
|
|
20230817,174200,43934122,485,485,485,485,0
|
|
20230817,174100,43934122,485,485,485,485,0
|
|
20230817,174000,43934122,485,485,485,485,0
|
|
20230817,173900,43934122,485,485,485,485,0
|
|
20230817,173800,43934122,485,485,485,485,0
|
|
20230817,173700,43934122,485,485,485,485,0
|
|
20230817,173600,43934122,485,485,485,485,0
|
|
20230817,173500,43934122,485,485,485,485,0
|
|
20230817,173400,43934122,485,485,485,485,0
|
|
20230817,173300,43934122,485,485,485,485,0
|
|
20230817,173200,43934122,485,485,485,485,0
|
|
20230817,173100,43934122,485,485,485,485,0
|
|
20230817,173000,43934122,485,485,485,485,0
|
|
20230817,172900,43934122,485,485,485,485,0
|
|
20230817,172800,43934122,485,485,485,485,0
|
|
20230817,172700,43934122,485,485,485,485,0
|
|
20230817,172600,43934122,485,485,485,485,0
|
|
20230817,172500,43934122,485,485,485,485,0
|
|
20230817,172400,43934122,485,485,485,485,0
|
|
20230817,172300,43934122,485,485,485,485,0
|
|
20230817,172200,43934122,485,485,485,485,0
|
|
20230817,172100,43934122,485,485,485,485,0
|
|
20230817,172000,43934122,485,485,485,485,0
|
|
20230817,171900,43934122,485,485,485,485,0
|
|
20230817,171800,43934122,485,485,485,485,0
|
|
20230817,171700,43934122,485,485,485,485,2311
|
|
20230817,171600,43934122,485,485,485,485,0
|
|
20230817,171500,43934122,485,485,485,485,0
|
|
20230817,171400,43934122,485,485,485,485,0
|
|
20230817,171300,43934122,485,485,485,485,0
|
|
20230817,171200,43934122,485,485,485,485,0
|
|
20230817,171100,43934122,485,485,485,485,0
|
|
20230817,171000,43934122,485,485,485,485,0
|
|
20230817,170900,43934122,485,485,485,485,0
|
|
20230817,170800,43934122,485,485,485,485,0
|
|
20230817,170700,43934122,485,485,485,485,0
|
|
20230817,170600,43934122,485,485,485,485,0
|
|
20230817,170500,43934122,485,485,485,485,0
|
|
20230817,170400,43934122,485,485,485,485,0
|
|
20230817,170300,43934122,485,485,485,485,0
|
|
20230817,170200,43934122,485,485,485,485,0
|
|
20230817,170100,43934122,485,485,485,485,0
|
|
20230817,170000,43934122,485,485,485,485,0
|
|
20230817,165900,43934122,485,485,485,485,0
|
|
20230817,165800,43934122,485,485,485,485,0
|
|
20230817,165700,43934122,485,485,485,485,0
|
|
20230817,165600,43934122,485,485,485,485,0
|
|
20230817,165500,43934122,485,485,485,485,0
|
|
20230817,165400,43934122,485,485,485,485,0
|
|
20230817,165300,43934122,485,485,485,485,0
|
|
20230817,165200,43934122,485,485,485,485,0
|
|
20230817,165100,43934122,485,485,485,485,0
|
|
20230817,165000,43934122,485,485,485,485,0
|
|
20230817,164900,43934122,485,485,485,485,0
|
|
20230817,164800,43934122,485,485,485,485,0
|
|
20230817,164700,43934122,485,485,485,485,2311
|
|
20230817,164600,43934122,485,485,485,485,0
|
|
20230817,164500,43934122,485,485,485,485,0
|
|
20230817,164400,43934122,485,485,485,485,0
|
|
20230817,164300,43934122,485,485,485,485,0
|
|
20230817,164200,43934122,485,485,485,485,0
|
|
20230817,164100,43934122,485,485,485,485,0
|
|
20230817,164000,43934122,485,485,485,485,0
|
|
20230817,163900,43934122,485,485,485,485,0
|
|
20230817,163800,43934122,485,485,485,485,0
|
|
20230817,163700,43934122,485,485,485,485,0
|
|
20230817,163600,43934122,485,485,485,485,0
|
|
20230817,163500,43934122,485,485,485,485,0
|
|
20230817,163400,43934122,485,485,485,485,0
|
|
20230817,163300,43934122,485,485,485,485,0
|
|
20230817,163200,43934122,485,485,485,485,0
|
|
20230817,163100,43934122,485,485,485,485,0
|
|
20230817,163000,43934122,485,485,485,485,0
|
|
20230817,162900,43934122,485,485,485,485,0
|
|
20230817,162800,43934122,485,485,485,485,0
|
|
20230817,162700,43934122,485,485,485,485,0
|
|
20230817,162600,43934122,485,485,485,485,0
|
|
20230817,162500,43934122,485,485,485,485,0
|
|
20230817,162400,43934122,485,485,485,485,0
|
|
20230817,162300,43934122,485,485,485,485,0
|
|
20230817,162200,43934122,485,485,485,485,0
|
|
20230817,162100,43934122,485,485,485,485,0
|
|
20230817,162000,43934122,485,485,485,485,0
|
|
20230817,161900,43934122,485,485,485,485,0
|
|
20230817,161800,43934122,485,485,485,485,0
|
|
20230817,161700,43934122,485,485,485,485,2311
|
|
20230817,161600,43934122,485,485,485,485,0
|
|
20230817,161500,43934122,485,485,485,485,0
|
|
20230817,161400,43934122,485,485,485,485,0
|
|
20230817,161300,43934122,485,485,485,485,0
|
|
20230817,161200,43934122,485,485,485,485,0
|
|
20230817,161100,43934122,485,485,485,485,0
|
|
20230817,161000,43934122,485,485,485,485,0
|
|
20230817,160900,43934122,485,485,485,485,0
|
|
20230817,160800,43934122,485,485,485,485,0
|
|
20230817,160700,43934122,485,485,485,485,0
|
|
20230817,160600,43934122,485,485,485,485,0
|
|
20230817,160500,43934122,485,485,485,485,0
|
|
20230817,160400,43934122,485,485,485,485,0
|
|
20230817,160300,43934122,485,485,485,485,0
|
|
20230817,160200,43934122,485,485,485,485,0
|
|
20230817,160100,43934122,485,485,485,485,0
|
|
20230817,160000,43934122,485,485,485,485,0
|
|
20230817,155900,43934122,485,485,485,485,0
|
|
20230817,155800,43934122,485,485,485,485,0
|
|
20230817,155700,43934122,485,485,485,485,0
|
|
20230817,155600,43934122,485,485,485,485,0
|
|
20230817,155500,43934122,485,485,485,485,0
|
|
20230817,155400,43934122,485,485,485,485,0
|
|
20230817,155300,43934122,485,485,485,485,0
|
|
20230817,155200,43934122,485,485,485,485,0
|
|
20230817,155100,43934122,485,485,485,485,0
|
|
20230817,155000,43934122,485,485,485,485,0
|
|
20230817,154900,43934122,485,485,485,485,0
|
|
20230817,154800,43934122,485,485,485,485,0
|
|
20230817,154700,43934122,485,485,485,485,2311
|
|
20230817,154600,43934122,485,485,485,485,0
|
|
20230817,154500,43934122,485,485,485,485,0
|
|
20230817,154400,43934122,485,485,485,485,0
|
|
20230817,154300,43934122,485,485,485,485,0
|
|
20230817,154200,43934122,485,485,485,485,0
|
|
20230817,154100,43934122,485,485,485,485,0
|
|
20230817,154000,43934122,485,485,485,485,0
|
|
20230817,153900,43934122,485,485,485,485,0
|
|
20230817,153800,43934122,485,485,485,485,0
|
|
20230817,153700,43934122,485,485,485,485,0
|
|
20230817,153600,43934122,485,485,485,485,0
|
|
20230817,153500,43934122,485,485,485,485,0
|
|
20230817,153400,43934122,485,485,485,485,0
|
|
20230817,153300,43934122,485,485,485,485,0
|
|
20230817,153200,43934122,485,485,485,485,0
|
|
20230817,153100,43934122,485,485,485,485,0
|
|
20230817,153000,43934122,485,485,485,485,2311
|
|
20230817,152900,42813287,485,485,485,485,0
|
|
20230817,152800,42813287,485,485,485,485,0
|
|
20230817,152700,42813287,485,485,485,485,0
|
|
20230817,152600,42813287,485,485,485,485,0
|
|
20230817,152500,42813287,485,485,485,485,0
|
|
20230817,152400,42813287,485,485,485,485,0
|
|
20230817,152300,42813287,485,485,485,485,0
|
|
20230817,152200,42813287,485,485,485,485,0
|
|
20230817,152100,42813287,485,485,485,485,0
|
|
20230817,152000,42813287,485,485,485,485,0
|
|
20230817,151900,42813287,485,485,485,485,421
|
|
20230817,151800,42609102,486,486,486,486,1567
|
|
20230817,151700,41847540,486,487,487,486,27
|
|
20230817,151600,41834398,486,486,486,486,175
|
|
20230817,151500,41749348,486,486,486,486,0
|
|
20230817,151400,41749348,486,486,486,486,0
|
|
20230817,151300,41749348,486,486,486,486,1
|
|
20230817,151200,41748862,486,486,486,486,0
|
|
20230817,151100,41748862,486,486,486,486,0
|
|
20230817,151000,41748862,486,486,486,486,0
|
|
20230817,150900,41748862,486,486,486,486,12
|
|
20230817,150800,41743030,486,486,486,486,1
|
|
20230817,150700,41742544,486,487,487,486,51
|
|
20230817,150600,41717708,487,487,487,487,1
|
|
20230817,150500,41717221,487,487,487,487,0
|
|
20230817,150400,41717221,487,487,487,487,0
|
|
20230817,150300,41717221,487,487,487,487,264
|
|
20230817,150200,41588653,488,487,488,487,2
|
|
20230817,150100,41587678,487,487,487,487,31
|
|
20230817,150000,41572581,487,487,487,487,0
|
|
20230817,145900,41572581,487,487,487,487,853
|
|
20230817,145800,41157170,487,487,487,487,0
|
|
20230817,145700,41157170,487,487,487,487,0
|
|
20230817,145600,41157170,487,487,487,487,0
|
|
20230817,145500,41157170,487,487,487,487,0
|
|
20230817,145400,41157170,487,487,487,487,0
|
|
20230817,145300,41157170,487,487,487,487,0
|
|
20230817,145200,41157170,487,487,487,487,0
|
|
20230817,145100,41157170,487,487,487,487,0
|
|
20230817,145000,41157170,487,488,488,487,351
|
|
20230817,144900,40986202,488,488,488,488,100
|
|
20230817,144800,40937402,488,488,488,488,0
|
|
20230817,144700,40937402,488,488,488,488,0
|
|
20230817,144600,40937402,488,488,488,488,0
|
|
20230817,144500,40937402,488,488,488,488,0
|
|
20230817,144400,40937402,488,488,488,488,0
|
|
20230817,144300,40937402,488,488,488,488,2
|
|
20230817,144200,40936426,489,489,489,489,0
|
|
20230817,144100,40936426,489,489,489,489,0
|
|
20230817,144000,40936426,489,489,489,489,0
|
|
20230817,143900,40936426,489,489,489,489,1
|
|
20230817,143800,40935937,491,491,491,491,0
|
|
20230817,143700,40935937,491,489,491,489,60
|
|
20230817,143600,40906544,490,490,490,490,0
|
|
20230817,143500,40906544,490,490,490,490,3
|
|
20230817,143400,40905074,490,489,490,489,100
|
|
20230817,143300,40856081,490,490,490,490,200
|
|
20230817,143200,40758081,491,491,491,491,0
|
|
20230817,143100,40758081,491,491,491,491,0
|
|
20230817,143000,40758081,491,491,491,491,0
|
|
20230817,142900,40758081,491,491,491,491,0
|
|
20230817,142800,40758081,491,491,491,491,0
|
|
20230817,142700,40758081,491,491,491,491,500
|
|
20230817,142600,40512581,491,491,491,491,0
|
|
20230817,142500,40512581,491,491,491,491,1
|
|
20230817,142400,40512090,492,492,492,492,0
|
|
20230817,142300,40512090,492,492,492,492,0
|
|
20230817,142200,40512090,492,492,492,492,0
|
|
20230817,142100,40512090,492,492,492,492,1
|
|
20230817,142000,40511598,486,486,486,486,1
|
|
20230817,141900,40511112,490,490,490,490,2059
|
|
20230817,141800,39502202,490,490,490,490,0
|
|
20230817,141700,39502202,490,490,490,490,0
|
|
20230817,141600,39502202,490,490,490,490,0
|
|
20230817,141500,39502202,490,490,490,490,288
|
|
20230817,141400,39361082,490,490,490,490,2
|
|
20230817,141300,39360102,490,488,490,488,8500
|
|
20230817,141200,35200009,488,488,488,488,0
|
|
20230817,141100,35200009,488,488,488,488,0
|
|
20230817,141000,35200009,488,488,488,488,0
|
|
20230817,140900,35200009,488,488,488,488,0
|
|
20230817,140800,35200009,488,488,488,488,0
|
|
20230817,140700,35200009,488,488,488,488,0
|
|
20230817,140600,35200009,488,488,488,488,0
|
|
20230817,140500,35200009,488,488,488,488,0
|
|
20230817,140400,35200009,488,488,488,488,1
|
|
20230817,140300,35199521,487,487,487,487,0
|
|
20230817,140200,35199521,487,487,487,487,0
|
|
20230817,140100,35199521,487,487,487,487,1
|
|
20230817,140000,35199034,485,485,485,485,0
|
|
20230817,135900,35199034,485,485,485,485,0
|
|
20230817,135800,35199034,485,485,485,485,220
|
|
20230817,135700,35092334,485,485,485,485,0
|
|
20230817,135600,35092334,485,485,485,485,0
|
|
20230817,135500,35092334,485,485,485,485,0
|
|
20230817,135400,35092334,485,485,485,485,0
|
|
20230817,135300,35092334,485,485,485,485,1
|
|
20230817,135200,35091849,484,484,484,484,50
|
|
20230817,135100,35067649,485,485,485,485,0
|
|
20230817,135000,35067649,485,485,485,485,0
|
|
20230817,134900,35067649,485,485,485,485,54
|
|
20230817,134800,35041459,485,485,485,485,0
|
|
20230817,134700,35041459,485,485,485,485,0
|
|
20230817,134600,35041459,485,485,485,485,350
|
|
20230817,134500,34871709,485,485,485,485,0
|
|
20230817,134400,34871709,485,485,485,485,0
|
|
20230817,134300,34871709,485,485,485,485,0
|
|
20230817,134200,34871709,485,485,485,485,0
|
|
20230817,134100,34871709,485,485,485,485,0
|
|
20230817,134000,34871709,485,485,485,485,0
|
|
20230817,133900,34871709,485,485,485,485,185
|
|
20230817,133800,34781984,485,485,485,485,181
|
|
20230817,133700,34694199,485,485,485,485,0
|
|
20230817,133600,34694199,485,485,485,485,0
|
|
20230817,133500,34694199,485,485,485,485,0
|
|
20230817,133400,34694199,485,485,485,485,0
|
|
20230817,133300,34694199,485,485,485,485,0
|
|
20230817,133200,34694199,485,485,485,485,0
|
|
20230817,133100,34694199,485,485,485,485,0
|
|
20230817,133000,34694199,485,485,485,485,2
|
|
20230817,132900,34693229,484,484,484,484,169
|
|
20230817,132800,34611433,484,484,484,484,0
|
|
20230817,132700,34611433,484,484,484,484,0
|
|
20230817,132600,34611433,484,484,484,484,198
|
|
20230817,132500,34515601,484,484,484,484,604
|
|
20230817,132400,34223265,485,485,485,485,2
|
|
20230817,132300,34222295,485,485,485,485,0
|
|
20230817,132200,34222295,485,485,485,485,0
|
|
20230817,132100,34222295,485,485,485,485,24
|
|
20230817,132000,34210655,485,485,485,485,0
|
|
20230817,131900,34210655,485,485,485,485,5
|
|
20230817,131800,34208230,484,484,484,484,0
|
|
20230817,131700,34208230,484,484,484,484,0
|
|
20230817,131600,34208230,484,484,484,484,0
|
|
20230817,131500,34208230,484,484,484,484,0
|
|
20230817,131400,34208230,484,484,484,484,0
|
|
20230817,131300,34208230,484,484,484,484,3656
|
|
20230817,131200,32438726,484,484,484,484,1
|
|
20230817,131100,32438242,483,483,483,483,11
|
|
20230817,131000,32432929,484,484,484,484,0
|
|
20230817,130900,32432929,484,484,484,484,0
|
|
20230817,130800,32432929,484,484,484,484,0
|
|
20230817,130700,32432929,484,484,484,484,0
|
|
20230817,130600,32432929,484,484,484,484,0
|
|
20230817,130500,32432929,484,484,484,484,0
|
|
20230817,130400,32432929,484,484,484,484,51
|
|
20230817,130300,32408245,484,484,484,484,0
|
|
20230817,130200,32408245,484,484,484,484,0
|
|
20230817,130100,32408245,484,484,484,484,7
|
|
20230817,130000,32404857,484,484,484,484,0
|
|
20230817,125900,32404857,484,484,484,484,0
|
|
20230817,125800,32404857,484,484,484,484,0
|
|
20230817,125700,32404857,484,484,484,484,0
|
|
20230817,125600,32404857,484,484,484,484,0
|
|
20230817,125500,32404857,484,484,484,484,0
|
|
20230817,125400,32404857,484,484,484,484,0
|
|
20230817,125300,32404857,484,484,484,484,0
|
|
20230817,125200,32404857,484,484,484,484,0
|
|
20230817,125100,32404857,484,484,484,484,0
|
|
20230817,125000,32404857,484,484,484,484,1
|
|
20230817,124900,32404373,485,485,485,485,0
|
|
20230817,124800,32404373,485,485,485,485,0
|
|
20230817,124700,32404373,485,485,485,485,25
|
|
20230817,124600,32392248,485,485,485,485,1
|
|
20230817,124500,32391763,488,488,488,488,0
|
|
20230817,124400,32391763,488,488,488,488,0
|
|
20230817,124300,32391763,488,488,488,488,100
|
|
20230817,124200,32342963,489,489,489,489,0
|
|
20230817,124100,32342963,489,489,489,489,0
|
|
20230817,124000,32342963,489,489,489,489,0
|
|
20230817,123900,32342963,489,489,489,489,1
|
|
20230817,123800,32342474,485,485,485,485,0
|
|
20230817,123700,32342474,485,485,485,485,3623
|
|
20230817,123600,30585319,485,485,485,485,668
|
|
20230817,123500,30261339,485,485,485,485,3206
|
|
20230817,123400,28706429,484,484,484,484,80
|
|
20230817,123300,28667709,484,484,484,484,2
|
|
20230817,123200,28666741,484,484,484,484,0
|
|
20230817,123100,28666741,484,484,484,484,0
|
|
20230817,123000,28666741,484,484,484,484,0
|
|
20230817,122900,28666741,484,484,484,484,1
|
|
20230817,122800,28666257,480,480,480,480,0
|
|
20230817,122700,28666257,480,480,480,480,0
|
|
20230817,122600,28666257,480,480,480,480,0
|
|
20230817,122500,28666257,480,480,480,480,0
|
|
20230817,122400,28666257,480,480,480,480,0
|
|
20230817,122300,28666257,480,479,480,479,5574
|
|
20230817,122200,25991287,479,479,479,479,50
|
|
20230817,122100,25967337,479,479,479,479,0
|
|
20230817,122000,25967337,479,479,479,479,5
|
|
20230817,121900,25964942,479,479,479,479,60
|
|
20230817,121800,25936202,479,479,479,479,0
|
|
20230817,121700,25936202,479,479,479,479,7
|
|
20230817,121600,25932849,477,477,477,477,9
|
|
20230817,121500,25928556,478,479,479,478,111
|
|
20230817,121400,25875493,479,479,479,479,0
|
|
20230817,121300,25875493,479,479,479,479,0
|
|
20230817,121200,25875493,479,479,479,479,3
|
|
20230817,121100,25874056,479,479,479,479,3
|
|
20230817,121000,25872619,479,479,479,479,0
|
|
20230817,120900,25872619,479,479,479,479,0
|
|
20230817,120800,25872619,479,479,479,479,30
|
|
20230817,120700,25858249,479,479,479,479,1
|
|
20230817,120600,25857770,477,477,477,477,0
|
|
20230817,120500,25857770,477,477,477,477,0
|
|
20230817,120400,25857770,477,478,478,477,1000
|
|
20230817,120300,25380457,479,479,479,479,44
|
|
20230817,120200,25359381,479,479,479,479,0
|
|
20230817,120100,25359381,479,479,479,479,0
|
|
20230817,120000,25359381,479,479,479,479,63
|
|
20230817,115900,25329204,479,479,479,479,0
|
|
20230817,115800,25329204,479,479,479,479,0
|
|
20230817,115700,25329204,479,479,479,479,0
|
|
20230817,115600,25329204,479,479,479,479,0
|
|
20230817,115500,25329204,479,479,479,479,0
|
|
20230817,115400,25329204,479,479,479,479,3
|
|
20230817,115300,25327767,479,479,479,479,0
|
|
20230817,115200,25327767,479,479,479,479,0
|
|
20230817,115100,25327767,479,479,479,479,0
|
|
20230817,115000,25327767,479,479,479,479,2000
|
|
20230817,114900,24369767,479,479,479,479,0
|
|
20230817,114800,24369767,479,479,479,479,2
|
|
20230817,114700,24368809,479,479,479,479,0
|
|
20230817,114600,24368809,479,479,479,479,0
|
|
20230817,114500,24368809,479,479,479,479,0
|
|
20230817,114400,24368809,479,479,479,479,105
|
|
20230817,114300,24318514,479,479,479,479,3
|
|
20230817,114200,24317077,479,479,479,479,0
|
|
20230817,114100,24317077,479,479,479,479,5
|
|
20230817,114000,24314682,479,478,479,478,1488
|
|
20230817,113900,23603417,478,478,478,478,90
|
|
20230817,113800,23560397,478,478,478,478,36
|
|
20230817,113700,23543189,478,478,478,478,58
|
|
20230817,113600,23515465,478,478,478,478,221
|
|
20230817,113500,23409827,478,478,478,478,0
|
|
20230817,113400,23409827,478,478,478,478,0
|
|
20230817,113300,23409827,478,478,478,478,0
|
|
20230817,113200,23409827,478,478,478,478,0
|
|
20230817,113100,23409827,478,478,478,478,0
|
|
20230817,113000,23409827,478,478,478,478,10
|
|
20230817,112900,23405047,477,477,477,477,50
|
|
20230817,112800,23381197,478,478,478,478,0
|
|
20230817,112700,23381197,478,478,478,478,0
|
|
20230817,112600,23381197,478,478,478,478,0
|
|
20230817,112500,23381197,478,478,478,478,1
|
|
20230817,112400,23380719,477,477,477,477,0
|
|
20230817,112300,23380719,477,477,477,477,426
|
|
20230817,112200,23177517,477,477,477,477,0
|
|
20230817,112100,23177517,477,478,478,477,449
|
|
20230817,112000,22962905,478,478,478,478,0
|
|
20230817,111900,22962905,478,478,478,478,0
|
|
20230817,111800,22962905,478,478,478,478,21
|
|
20230817,111700,22952867,478,478,478,478,0
|
|
20230817,111600,22952867,478,478,478,478,146
|
|
20230817,111500,22883079,478,478,478,478,0
|
|
20230817,111400,22883079,478,478,478,478,24
|
|
20230817,111300,22871607,478,478,478,478,10
|
|
20230817,111200,22866827,475,475,475,475,0
|
|
20230817,111100,22866827,475,475,475,475,0
|
|
20230817,111000,22866827,475,475,475,475,0
|
|
20230817,110900,22866827,475,475,475,475,0
|
|
20230817,110800,22866827,475,475,475,475,0
|
|
20230817,110700,22866827,475,475,475,475,0
|
|
20230817,110600,22866827,475,475,475,475,0
|
|
20230817,110500,22866827,475,476,476,475,3000
|
|
20230817,110400,21441754,474,479,479,474,2000
|
|
20230817,110300,20490348,480,480,480,480,0
|
|
20230817,110200,20490348,480,480,480,480,0
|
|
20230817,110100,20490348,480,480,480,480,0
|
|
20230817,110000,20490348,480,480,480,480,20
|
|
20230817,105900,20480748,480,480,480,480,0
|
|
20230817,105800,20480748,480,480,480,480,0
|
|
20230817,105700,20480748,480,480,480,480,0
|
|
20230817,105600,20480748,480,480,480,480,0
|
|
20230817,105500,20480748,480,480,480,480,0
|
|
20230817,105400,20480748,480,480,480,480,0
|
|
20230817,105300,20480748,480,480,480,480,0
|
|
20230817,105200,20480748,480,480,480,480,0
|
|
20230817,105100,20480748,480,480,480,480,0
|
|
20230817,105000,20480748,480,480,480,480,11
|
|
20230817,104900,20475468,480,480,480,480,40
|
|
20230817,104800,20456268,480,480,480,480,0
|
|
20230817,104700,20456268,480,480,480,480,0
|
|
20230817,104600,20456268,480,480,480,480,1
|
|
20230817,104500,20455788,480,480,480,480,0
|
|
20230817,104400,20455788,480,480,480,480,0
|
|
20230817,104300,20455788,480,480,480,480,13
|
|
20230817,104200,20449548,480,480,480,480,0
|
|
20230817,104100,20449548,480,480,480,480,20
|
|
20230817,104000,20439948,480,480,480,480,22
|
|
20230817,103900,20429388,480,480,480,480,105
|
|
20230817,103800,20378988,480,480,480,480,0
|
|
20230817,103700,20378988,480,480,480,480,0
|
|
20230817,103600,20378988,480,480,480,480,60
|
|
20230817,103500,20350188,479,478,479,478,50
|
|
20230817,103400,20326247,479,478,479,478,100
|
|
20230817,103300,20278349,479,479,479,478,150
|
|
20230817,103200,20206503,480,480,480,480,51
|
|
20230817,103100,20182023,475,475,475,475,0
|
|
20230817,103000,20182023,475,475,475,475,0
|
|
20230817,102900,20182023,475,475,475,475,2
|
|
20230817,102800,20181073,475,475,475,475,328
|
|
20230817,102700,20025273,475,475,475,475,170
|
|
20230817,102600,19944523,475,476,476,475,2502
|
|
20230817,102500,18755892,475,475,475,475,0
|
|
20230817,102400,18755892,475,476,476,475,1500
|
|
20230817,102300,18042852,480,480,480,476,58
|
|
20230817,102200,18015016,476,479,479,476,2500
|
|
20230817,102100,16823590,478,478,478,478,0
|
|
20230817,102000,16823590,478,478,478,478,0
|
|
20230817,101900,16823590,478,478,478,478,0
|
|
20230817,101800,16823590,478,478,478,478,0
|
|
20230817,101700,16823590,478,478,478,478,0
|
|
20230817,101600,16823590,478,478,478,478,0
|
|
20230817,101500,16823590,478,477,478,477,150
|
|
20230817,101400,16751897,478,478,478,478,2
|
|
20230817,101300,16750941,478,478,478,478,0
|
|
20230817,101200,16750941,478,480,480,477,203
|
|
20230817,101100,16653709,480,478,480,478,202
|
|
20230817,101000,16556757,480,479,480,479,100
|
|
20230817,100900,16508765,480,480,480,479,230
|
|
20230817,100800,16398406,480,480,480,480,0
|
|
20230817,100700,16398406,480,480,480,480,1000
|
|
20230817,100600,15918406,480,480,480,480,0
|
|
20230817,100500,15918406,480,480,480,480,0
|
|
20230817,100400,15918406,480,480,480,480,10
|
|
20230817,100300,15913606,480,480,480,480,0
|
|
20230817,100200,15913606,480,476,480,475,1520
|
|
20230817,100100,15190581,475,478,478,475,6270
|
|
20230817,100000,12204283,478,478,478,478,2
|
|
20230817,095900,12203327,478,478,478,478,1199
|
|
20230817,095800,11630205,478,478,478,478,1
|
|
20230817,095700,11629727,478,478,478,478,1
|
|
20230817,095600,11629249,476,478,478,476,4429
|
|
20230817,095500,9517826,479,480,480,479,4526
|
|
20230817,095400,7349850,481,480,481,480,138
|
|
20230817,095300,7283531,481,483,483,481,1587
|
|
20230817,095200,6518657,484,484,484,484,1
|
|
20230817,095100,6518173,485,485,485,485,1
|
|
20230817,095000,6517688,484,484,484,484,0
|
|
20230817,094900,6517688,484,484,484,482,3504
|
|
20230817,094800,4826743,485,485,485,485,0
|
|
20230817,094700,4826743,485,485,485,485,0
|
|
20230817,094600,4826743,485,485,485,485,0
|
|
20230817,094500,4826743,485,485,485,485,0
|
|
20230817,094400,4826743,485,485,485,485,0
|
|
20230817,094300,4826743,485,485,485,485,0
|
|
20230817,094200,4826743,485,485,485,485,10
|
|
20230817,094100,4821893,482,482,482,482,0
|
|
20230817,094000,4821893,482,482,482,482,0
|
|
20230817,093900,4821893,482,482,482,482,900
|
|
20230817,093800,4388093,482,482,482,482,0
|
|
20230817,093700,4388093,482,482,482,482,11
|
|
20230817,093600,4382791,480,482,482,480,1598
|
|
20230817,093500,3615681,482,480,482,480,110
|
|
20230817,093400,3562861,482,482,482,482,12
|
|
20230817,093300,3557077,482,481,482,481,131
|
|
20230817,093200,3494060,480,482,482,480,11
|
|
20230817,093100,3488771,482,481,482,480,236
|
|
20230817,093000,3375117,481,480,481,480,7
|
|
20230817,092900,3371755,482,482,482,482,0
|
|
20230817,092800,3371755,482,482,482,482,0
|
|
20230817,092700,3371755,482,482,482,482,0
|
|
20230817,092600,3371755,482,482,482,482,10
|
|
20230817,092500,3366935,482,482,482,482,29
|
|
20230817,092400,3352957,482,482,482,482,100
|
|
20230817,092300,3304757,482,482,482,482,0
|
|
20230817,092200,3304757,482,482,482,482,0
|
|
20230817,092100,3304757,482,482,482,482,10
|
|
20230817,092000,3299937,482,482,482,482,1
|
|
20230817,091900,3299455,482,482,482,482,0
|
|
20230817,091800,3299455,482,482,482,482,0
|
|
20230817,091700,3299455,482,482,482,482,0
|
|
20230817,091600,3299455,482,482,482,482,0
|
|
20230817,091500,3299455,482,482,482,482,0
|
|
20230817,091400,3299455,482,482,482,482,0
|
|
20230817,091300,3299455,482,482,482,482,1
|
|
20230817,091200,3298973,482,482,482,482,2
|
|
20230817,091100,3298009,482,482,482,482,61
|
|
20230817,091000,3268607,482,482,482,482,0
|
|
20230817,090900,3268607,482,477,482,476,261
|
|
20230817,090800,3143629,482,482,482,482,209
|
|
20230817,090700,3042891,478,478,480,478,354
|
|
20230817,090600,2873665,480,479,480,479,222
|
|
20230817,090500,2767165,480,479,481,479,2251
|
|
20230817,090400,1686806,481,481,481,481,32
|
|
20230817,090300,1671414,479,479,479,479,17
|
|
20230817,090200,1663271,479,479,479,479,231
|
|
20230817,090100,1552622,480,482,482,480,2772
|
|
20230817,090000,221720,482,482,482,482,460
|