591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184800,196360778,908,908,908,908,2031
|
|
20230821,184700,196360778,908,908,908,908,0
|
|
20230821,184600,196360778,908,908,908,908,0
|
|
20230821,184500,196360778,908,908,908,908,0
|
|
20230821,184400,196360778,908,908,908,908,0
|
|
20230821,184300,196360778,908,908,908,908,0
|
|
20230821,184200,196360778,908,908,908,908,0
|
|
20230821,184100,196360778,908,908,908,908,0
|
|
20230821,184000,196360778,908,908,908,908,0
|
|
20230821,183900,196360778,908,908,908,908,0
|
|
20230821,183800,196360778,908,908,908,908,0
|
|
20230821,183700,196360778,908,908,908,908,0
|
|
20230821,183600,196360778,908,908,908,908,0
|
|
20230821,183500,196360778,908,908,908,908,0
|
|
20230821,183400,196360778,908,908,908,908,0
|
|
20230821,183300,196360778,908,908,908,908,0
|
|
20230821,183200,196360778,908,908,908,908,0
|
|
20230821,183100,196360778,908,908,908,908,0
|
|
20230821,183000,196360778,908,908,908,908,0
|
|
20230821,182900,196360778,908,908,908,908,0
|
|
20230821,182800,196360778,908,908,908,908,0
|
|
20230821,182700,196360778,908,908,908,908,0
|
|
20230821,182600,196360778,908,908,908,908,0
|
|
20230821,182500,196360778,908,908,908,908,0
|
|
20230821,182400,196360778,908,908,908,908,0
|
|
20230821,182300,196360778,908,908,908,908,0
|
|
20230821,182200,196360778,908,908,908,908,0
|
|
20230821,182100,196360778,908,908,908,908,0
|
|
20230821,182000,196360778,908,908,908,908,0
|
|
20230821,181900,196360778,908,908,908,908,0
|
|
20230821,181800,196360778,908,908,908,908,2031
|
|
20230821,181700,196360778,908,908,908,908,0
|
|
20230821,181600,196360778,908,908,908,908,0
|
|
20230821,181500,196360778,908,908,908,908,0
|
|
20230821,181400,196360778,908,908,908,908,0
|
|
20230821,181300,196360778,908,908,908,908,0
|
|
20230821,181200,196360778,908,908,908,908,0
|
|
20230821,181100,196360778,908,908,908,908,0
|
|
20230821,181000,196360778,908,908,908,908,0
|
|
20230821,180900,196360778,908,908,908,908,0
|
|
20230821,180800,196360778,908,908,908,908,0
|
|
20230821,180700,196360778,908,908,908,908,0
|
|
20230821,180600,196360778,908,908,908,908,0
|
|
20230821,180500,196360778,908,908,908,908,0
|
|
20230821,180400,196360778,908,908,908,908,0
|
|
20230821,180300,196360778,908,908,908,908,0
|
|
20230821,180200,196360778,908,908,908,908,0
|
|
20230821,180100,196360778,908,908,908,908,0
|
|
20230821,180000,196360778,908,908,908,908,0
|
|
20230821,175900,196360778,908,908,908,908,0
|
|
20230821,175800,196360778,908,908,908,908,0
|
|
20230821,175700,196360778,908,908,908,908,0
|
|
20230821,175600,196360778,908,908,908,908,0
|
|
20230821,175500,196360778,908,908,908,908,0
|
|
20230821,175400,196360778,908,908,908,908,0
|
|
20230821,175300,196360778,908,908,908,908,0
|
|
20230821,175200,196360778,908,908,908,908,0
|
|
20230821,175100,196360778,908,908,908,908,0
|
|
20230821,175000,196360778,908,908,908,908,0
|
|
20230821,174900,196360778,908,908,908,908,0
|
|
20230821,174800,196360778,908,908,908,908,2031
|
|
20230821,174700,196360778,908,908,908,908,0
|
|
20230821,174600,196360778,908,908,908,908,0
|
|
20230821,174500,196360778,908,908,908,908,0
|
|
20230821,174400,196360778,908,908,908,908,0
|
|
20230821,174300,196360778,908,908,908,908,0
|
|
20230821,174200,196360778,908,908,908,908,0
|
|
20230821,174100,196360778,908,908,908,908,0
|
|
20230821,174000,196360778,908,908,908,908,0
|
|
20230821,173900,196360778,908,908,908,908,0
|
|
20230821,173800,196360778,908,908,908,908,0
|
|
20230821,173700,196360778,908,908,908,908,0
|
|
20230821,173600,196360778,908,908,908,908,0
|
|
20230821,173500,196360778,908,908,908,908,0
|
|
20230821,173400,196360778,908,908,908,908,0
|
|
20230821,173300,196360778,908,908,908,908,0
|
|
20230821,173200,196360778,908,908,908,908,0
|
|
20230821,173100,196360778,908,908,908,908,0
|
|
20230821,173000,196360778,908,908,908,908,0
|
|
20230821,172900,196360778,908,908,908,908,0
|
|
20230821,172800,196360778,908,908,908,908,0
|
|
20230821,172700,196360778,908,908,908,908,0
|
|
20230821,172600,196360778,908,908,908,908,0
|
|
20230821,172500,196360778,908,908,908,908,0
|
|
20230821,172400,196360778,908,908,908,908,0
|
|
20230821,172300,196360778,908,908,908,908,0
|
|
20230821,172200,196360778,908,908,908,908,0
|
|
20230821,172100,196360778,908,908,908,908,0
|
|
20230821,172000,196360778,908,908,908,908,0
|
|
20230821,171900,196360778,908,908,908,908,0
|
|
20230821,171800,196360778,908,908,908,908,2031
|
|
20230821,171700,196360778,908,908,908,908,0
|
|
20230821,171600,196360778,908,908,908,908,0
|
|
20230821,171500,196360778,908,908,908,908,0
|
|
20230821,171400,196360778,908,908,908,908,0
|
|
20230821,171300,196360778,908,908,908,908,0
|
|
20230821,171200,196360778,908,908,908,908,0
|
|
20230821,171100,196360778,908,908,908,908,0
|
|
20230821,171000,196360778,908,908,908,908,0
|
|
20230821,170900,196360778,908,908,908,908,0
|
|
20230821,170800,196360778,908,908,908,908,0
|
|
20230821,170700,196360778,908,908,908,908,0
|
|
20230821,170600,196360778,908,908,908,908,0
|
|
20230821,170500,196360778,908,908,908,908,0
|
|
20230821,170400,196360778,908,908,908,908,0
|
|
20230821,170300,196360778,908,908,908,908,0
|
|
20230821,170200,196360778,908,908,908,908,0
|
|
20230821,170100,196360778,908,908,908,908,0
|
|
20230821,170000,196360778,908,908,908,908,0
|
|
20230821,165900,196360778,908,908,908,908,0
|
|
20230821,165800,196360778,908,908,908,908,0
|
|
20230821,165700,196360778,908,908,908,908,0
|
|
20230821,165600,196360778,908,908,908,908,0
|
|
20230821,165500,196360778,908,908,908,908,0
|
|
20230821,165400,196360778,908,908,908,908,0
|
|
20230821,165300,196360778,908,908,908,908,0
|
|
20230821,165200,196360778,908,908,908,908,0
|
|
20230821,165100,196360778,908,908,908,908,0
|
|
20230821,165000,196360778,908,908,908,908,0
|
|
20230821,164900,196360778,908,908,908,908,0
|
|
20230821,164800,196360778,908,908,908,908,2031
|
|
20230821,164700,196360778,908,908,908,908,0
|
|
20230821,164600,196360778,908,908,908,908,0
|
|
20230821,164500,196360778,908,908,908,908,0
|
|
20230821,164400,196360778,908,908,908,908,0
|
|
20230821,164300,196360778,908,908,908,908,0
|
|
20230821,164200,196360778,908,908,908,908,0
|
|
20230821,164100,196360778,908,908,908,908,0
|
|
20230821,164000,196360778,908,908,908,908,0
|
|
20230821,163900,196360778,908,908,908,908,0
|
|
20230821,163800,196360778,908,908,908,908,0
|
|
20230821,163700,196360778,908,908,908,908,0
|
|
20230821,163600,196360778,908,908,908,908,0
|
|
20230821,163500,196360778,908,908,908,908,0
|
|
20230821,163400,196360778,908,908,908,908,0
|
|
20230821,163300,196360778,908,908,908,908,0
|
|
20230821,163200,196360778,908,908,908,908,0
|
|
20230821,163100,196360778,908,908,908,908,0
|
|
20230821,163000,196360778,908,908,908,908,0
|
|
20230821,162900,196360778,908,908,908,908,0
|
|
20230821,162800,196360778,908,908,908,908,0
|
|
20230821,162700,196360778,908,908,908,908,0
|
|
20230821,162600,196360778,908,908,908,908,0
|
|
20230821,162500,196360778,908,908,908,908,0
|
|
20230821,162400,196360778,908,908,908,908,0
|
|
20230821,162300,196360778,908,908,908,908,0
|
|
20230821,162200,196360778,908,908,908,908,0
|
|
20230821,162100,196360778,908,908,908,908,0
|
|
20230821,162000,196360778,908,908,908,908,0
|
|
20230821,161900,196360778,908,908,908,908,0
|
|
20230821,161800,196360778,908,908,908,908,2031
|
|
20230821,161700,196360778,908,908,908,908,0
|
|
20230821,161600,196360778,908,908,908,908,0
|
|
20230821,161500,196360778,908,908,908,908,0
|
|
20230821,161400,196360778,908,908,908,908,0
|
|
20230821,161300,196360778,908,908,908,908,0
|
|
20230821,161200,196360778,908,908,908,908,0
|
|
20230821,161100,196360778,908,908,908,908,0
|
|
20230821,161000,196360778,908,908,908,908,0
|
|
20230821,160900,196360778,908,908,908,908,0
|
|
20230821,160800,196360778,908,908,908,908,0
|
|
20230821,160700,196360778,908,908,908,908,0
|
|
20230821,160600,196360778,908,908,908,908,0
|
|
20230821,160500,196360778,908,908,908,908,0
|
|
20230821,160400,196360778,908,908,908,908,0
|
|
20230821,160300,196360778,908,908,908,908,0
|
|
20230821,160200,196360778,908,908,908,908,0
|
|
20230821,160100,196360778,908,908,908,908,0
|
|
20230821,160000,196360778,908,908,908,908,0
|
|
20230821,155900,196360778,908,908,908,908,0
|
|
20230821,155800,196360778,908,908,908,908,0
|
|
20230821,155700,196360778,908,908,908,908,0
|
|
20230821,155600,196360778,908,908,908,908,0
|
|
20230821,155500,196360778,908,908,908,908,0
|
|
20230821,155400,196360778,908,908,908,908,0
|
|
20230821,155300,196360778,908,908,908,908,0
|
|
20230821,155200,196360778,908,908,908,908,0
|
|
20230821,155100,196360778,908,908,908,908,0
|
|
20230821,155000,196360778,908,908,908,908,0
|
|
20230821,154900,196360778,908,908,908,908,0
|
|
20230821,154800,196360778,908,908,908,908,2031
|
|
20230821,154700,196360778,908,908,908,908,0
|
|
20230821,154600,196360778,908,908,908,908,0
|
|
20230821,154500,196360778,908,908,908,908,0
|
|
20230821,154400,196360778,908,908,908,908,0
|
|
20230821,154300,196360778,908,908,908,908,0
|
|
20230821,154200,196360778,908,908,908,908,0
|
|
20230821,154100,196360778,908,908,908,908,0
|
|
20230821,154000,196360778,908,908,908,908,0
|
|
20230821,153900,196360778,908,908,908,908,0
|
|
20230821,153800,196360778,908,908,908,908,0
|
|
20230821,153700,196360778,908,908,908,908,0
|
|
20230821,153600,196360778,908,908,908,908,0
|
|
20230821,153500,196360778,908,908,908,908,0
|
|
20230821,153400,196360778,908,908,908,908,0
|
|
20230821,153300,196360778,908,908,908,908,0
|
|
20230821,153200,196360778,908,908,908,908,0
|
|
20230821,153100,196360778,908,908,908,908,0
|
|
20230821,153000,196360778,908,908,908,908,2031
|
|
20230821,152900,194516630,909,909,909,909,0
|
|
20230821,152800,194516630,909,909,909,909,0
|
|
20230821,152700,194516630,909,909,909,909,0
|
|
20230821,152600,194516630,909,909,909,909,0
|
|
20230821,152500,194516630,909,909,909,909,0
|
|
20230821,152400,194516630,909,909,909,909,0
|
|
20230821,152300,194516630,909,909,909,909,0
|
|
20230821,152200,194516630,909,909,909,909,0
|
|
20230821,152100,194516630,909,909,909,909,0
|
|
20230821,152000,194516630,909,909,909,909,0
|
|
20230821,151900,194516630,909,909,909,909,0
|
|
20230821,151800,194516630,909,906,909,905,390
|
|
20230821,151700,194163630,906,906,906,906,0
|
|
20230821,151600,194163630,906,906,906,906,0
|
|
20230821,151500,194163630,906,906,906,906,100
|
|
20230821,151400,194073030,909,909,909,909,0
|
|
20230821,151300,194073030,909,909,909,909,0
|
|
20230821,151200,194073030,909,909,909,909,0
|
|
20230821,151100,194073030,909,909,909,909,1
|
|
20230821,151000,194072121,909,909,909,909,50
|
|
20230821,150900,194026671,905,905,905,905,100
|
|
20230821,150800,193936171,909,905,909,905,400
|
|
20230821,150700,193573771,909,909,909,909,1
|
|
20230821,150600,193572862,905,905,905,905,1000
|
|
20230821,150500,192667862,909,909,909,909,0
|
|
20230821,150400,192667862,909,905,909,905,6
|
|
20230821,150300,192662428,909,905,909,905,2
|
|
20230821,150200,192660614,904,904,904,904,0
|
|
20230821,150100,192660614,904,908,908,904,1557
|
|
20230821,150000,191252098,909,909,909,909,0
|
|
20230821,145900,191252098,909,909,909,909,2
|
|
20230821,145800,191250280,910,910,910,910,0
|
|
20230821,145700,191250280,910,910,910,910,0
|
|
20230821,145600,191250280,910,910,910,910,100
|
|
20230821,145500,191159280,910,910,910,910,0
|
|
20230821,145400,191159280,910,910,910,910,0
|
|
20230821,145300,191159280,910,909,910,909,153
|
|
20230821,145200,191020183,910,910,910,910,78
|
|
20230821,145100,190949203,908,908,908,908,106
|
|
20230821,145000,190852955,908,908,908,908,0
|
|
20230821,144900,190852955,908,908,908,908,0
|
|
20230821,144800,190852955,908,908,908,908,0
|
|
20230821,144700,190852955,908,908,908,908,1000
|
|
20230821,144600,189944955,908,908,908,908,0
|
|
20230821,144500,189944955,908,908,908,908,0
|
|
20230821,144400,189944955,908,908,908,908,0
|
|
20230821,144300,189944955,908,908,908,908,0
|
|
20230821,144200,189944955,908,909,910,908,21
|
|
20230821,144100,189925866,910,910,910,910,0
|
|
20230821,144000,189925866,910,909,910,909,2
|
|
20230821,143900,189924047,910,910,910,910,64
|
|
20230821,143800,189865807,910,910,910,910,7
|
|
20230821,143700,189859437,910,910,910,910,0
|
|
20230821,143600,189859437,910,910,910,910,0
|
|
20230821,143500,189859437,910,909,910,908,13
|
|
20230821,143400,189847616,909,909,909,909,86
|
|
20230821,143300,189769442,909,909,909,909,94
|
|
20230821,143200,189683996,909,909,909,909,1
|
|
20230821,143100,189683087,910,909,910,909,4
|
|
20230821,143000,189679448,910,909,910,909,501
|
|
20230821,142900,189224038,909,905,909,905,2
|
|
20230821,142800,189222224,905,905,905,905,172
|
|
20230821,142700,189066564,909,909,909,909,0
|
|
20230821,142600,189066564,909,909,909,909,0
|
|
20230821,142500,189066564,909,909,909,909,0
|
|
20230821,142400,189066564,909,909,909,909,0
|
|
20230821,142300,189066564,909,908,909,908,25
|
|
20230821,142200,189043863,908,908,908,908,6
|
|
20230821,142100,189038415,905,906,906,905,1591
|
|
20230821,142000,187597870,906,906,906,906,0
|
|
20230821,141900,187597870,906,906,906,906,0
|
|
20230821,141800,187597870,906,906,906,906,0
|
|
20230821,141700,187597870,906,906,906,906,143
|
|
20230821,141600,187468312,907,907,907,907,68
|
|
20230821,141500,187406636,908,908,908,908,0
|
|
20230821,141400,187406636,908,908,908,908,0
|
|
20230821,141300,187406636,908,908,908,908,0
|
|
20230821,141200,187406636,908,908,908,908,0
|
|
20230821,141100,187406636,908,908,908,908,188
|
|
20230821,141000,187235932,908,908,908,908,0
|
|
20230821,140900,187235932,908,908,908,908,0
|
|
20230821,140800,187235932,908,908,908,908,0
|
|
20230821,140700,187235932,908,908,908,908,0
|
|
20230821,140600,187235932,908,908,908,908,1
|
|
20230821,140500,187235024,909,909,909,909,1
|
|
20230821,140400,187234115,904,904,904,904,0
|
|
20230821,140300,187234115,904,908,908,904,11200
|
|
20230821,140200,177093301,908,908,908,908,0
|
|
20230821,140100,177093301,908,908,908,908,0
|
|
20230821,140000,177093301,908,908,908,908,0
|
|
20230821,135900,177093301,908,908,908,908,0
|
|
20230821,135800,177093301,908,908,908,908,0
|
|
20230821,135700,177093301,908,908,908,908,0
|
|
20230821,135600,177093301,908,908,908,908,0
|
|
20230821,135500,177093301,908,908,908,908,0
|
|
20230821,135400,177093301,908,908,908,908,0
|
|
20230821,135300,177093301,908,908,908,908,0
|
|
20230821,135200,177093301,908,908,908,908,220
|
|
20230821,135100,176893541,908,908,908,908,0
|
|
20230821,135000,176893541,908,908,908,908,20
|
|
20230821,134900,176875381,910,910,910,910,750
|
|
20230821,134800,176192881,910,910,910,910,0
|
|
20230821,134700,176192881,910,910,910,910,0
|
|
20230821,134600,176192881,910,910,910,910,0
|
|
20230821,134500,176192881,910,910,910,910,10
|
|
20230821,134400,176183781,908,908,908,908,0
|
|
20230821,134300,176183781,908,908,908,908,1644
|
|
20230821,134200,174691029,907,907,907,907,0
|
|
20230821,134100,174691029,907,907,907,907,0
|
|
20230821,134000,174691029,907,907,907,907,0
|
|
20230821,133900,174691029,907,907,907,907,0
|
|
20230821,133800,174691029,907,907,907,907,3000
|
|
20230821,133700,171970029,908,908,908,908,0
|
|
20230821,133600,171970029,908,908,908,908,1
|
|
20230821,133500,171969121,908,908,908,908,855
|
|
20230821,133400,171192781,908,910,910,908,119
|
|
20230821,133300,171084529,908,908,908,908,0
|
|
20230821,133200,171084529,908,908,908,908,0
|
|
20230821,133100,171084529,908,908,908,908,741
|
|
20230821,133000,170411701,912,912,912,912,0
|
|
20230821,132900,170411701,912,912,912,912,0
|
|
20230821,132800,170411701,912,912,912,912,0
|
|
20230821,132700,170411701,912,912,912,912,10
|
|
20230821,132600,170402581,913,913,913,913,11
|
|
20230821,132500,170392538,908,908,908,908,0
|
|
20230821,132400,170392538,908,908,908,908,0
|
|
20230821,132300,170392538,908,908,908,908,0
|
|
20230821,132200,170392538,908,908,908,908,100
|
|
20230821,132100,170301738,914,914,914,914,0
|
|
20230821,132000,170301738,914,914,914,914,0
|
|
20230821,131900,170301738,914,914,914,914,0
|
|
20230821,131800,170301738,914,914,914,914,0
|
|
20230821,131700,170301738,914,914,914,914,0
|
|
20230821,131600,170301738,914,914,914,914,0
|
|
20230821,131500,170301738,914,914,914,914,0
|
|
20230821,131400,170301738,914,914,914,914,0
|
|
20230821,131300,170301738,914,914,914,914,0
|
|
20230821,131200,170301738,914,915,915,914,11
|
|
20230821,131100,170291682,915,910,915,910,690
|
|
20230821,131000,169663777,910,910,910,910,0
|
|
20230821,130900,169663777,910,910,910,910,300
|
|
20230821,130800,169390777,910,910,910,910,11
|
|
20230821,130700,169380767,915,915,915,915,1
|
|
20230821,130600,169379852,909,909,909,909,0
|
|
20230821,130500,169379852,909,909,909,909,2707
|
|
20230821,130400,166919189,909,909,909,909,0
|
|
20230821,130300,166919189,909,909,909,909,1
|
|
20230821,130200,166918280,909,909,909,909,0
|
|
20230821,130100,166918280,909,909,909,909,0
|
|
20230821,130000,166918280,909,909,909,909,0
|
|
20230821,125900,166918280,909,911,911,909,8226
|
|
20230821,125800,159436063,911,911,911,911,0
|
|
20230821,125700,159436063,911,911,911,911,331
|
|
20230821,125600,159134522,911,911,911,911,0
|
|
20230821,125500,159134522,911,911,911,911,0
|
|
20230821,125400,159134522,911,911,911,911,1170
|
|
20230821,125300,158068652,911,911,911,911,0
|
|
20230821,125200,158068652,911,911,911,911,0
|
|
20230821,125100,158068652,911,912,912,911,2000
|
|
20230821,125000,156246134,915,915,915,915,0
|
|
20230821,124900,156246134,915,915,915,915,100
|
|
20230821,124800,156154634,915,915,915,915,0
|
|
20230821,124700,156154634,915,915,915,915,0
|
|
20230821,124600,156154634,915,915,915,915,0
|
|
20230821,124500,156154634,915,915,915,915,0
|
|
20230821,124400,156154634,915,915,915,915,0
|
|
20230821,124300,156154634,915,915,915,915,5
|
|
20230821,124200,156150059,915,915,915,915,7
|
|
20230821,124100,156143654,915,913,915,913,18
|
|
20230821,124000,156127202,912,912,912,912,0
|
|
20230821,123900,156127202,912,912,912,912,0
|
|
20230821,123800,156127202,912,912,912,912,382
|
|
20230821,123700,155778818,912,912,912,912,0
|
|
20230821,123600,155778818,912,912,912,912,368
|
|
20230821,123500,155443202,912,912,912,912,0
|
|
20230821,123400,155443202,912,912,912,912,0
|
|
20230821,123300,155443202,912,912,912,912,50
|
|
20230821,123200,155397602,912,912,912,912,0
|
|
20230821,123100,155397602,912,912,912,912,0
|
|
20230821,123000,155397602,912,912,912,912,0
|
|
20230821,122900,155397602,912,912,912,912,2000
|
|
20230821,122800,153573602,912,912,912,912,2
|
|
20230821,122700,153571778,912,912,912,912,189
|
|
20230821,122600,153399410,912,912,912,912,110
|
|
20230821,122500,153299090,912,912,912,912,0
|
|
20230821,122400,153299090,912,912,912,912,0
|
|
20230821,122300,153299090,912,912,912,912,0
|
|
20230821,122200,153299090,912,912,912,912,12
|
|
20230821,122100,153288146,912,912,912,912,0
|
|
20230821,122000,153288146,912,912,912,912,10
|
|
20230821,121900,153279026,911,911,911,911,0
|
|
20230821,121800,153279026,911,911,911,911,0
|
|
20230821,121700,153279026,911,911,911,911,40
|
|
20230821,121600,153242586,911,911,911,911,0
|
|
20230821,121500,153242586,911,911,911,911,0
|
|
20230821,121400,153242586,911,911,911,911,513
|
|
20230821,121300,152775243,911,911,911,911,0
|
|
20230821,121200,152775243,911,911,911,911,0
|
|
20230821,121100,152775243,911,911,911,911,0
|
|
20230821,121000,152775243,911,911,911,910,25
|
|
20230821,120900,152752469,911,912,912,911,7487
|
|
20230821,120800,145928966,913,913,913,913,0
|
|
20230821,120700,145928966,913,913,913,913,972
|
|
20230821,120600,145041530,914,914,914,914,0
|
|
20230821,120500,145041530,914,914,914,914,190
|
|
20230821,120400,144867870,916,916,916,916,0
|
|
20230821,120300,144867870,916,916,916,916,1
|
|
20230821,120200,144866954,916,916,916,916,0
|
|
20230821,120100,144866954,916,916,916,916,0
|
|
20230821,120000,144866954,916,916,916,916,77
|
|
20230821,115900,144796422,916,916,916,916,76
|
|
20230821,115800,144726806,917,917,917,917,77
|
|
20230821,115700,144656197,917,917,917,917,76
|
|
20230821,115600,144586505,914,916,916,914,220
|
|
20230821,115500,144385271,917,916,917,916,627
|
|
20230821,115400,143810533,916,916,916,916,153
|
|
20230821,115300,143670385,916,916,916,916,77
|
|
20230821,115200,143599853,916,916,916,916,76
|
|
20230821,115100,143530237,916,916,916,916,77
|
|
20230821,115000,143459705,916,916,916,916,76
|
|
20230821,114900,143390089,916,916,916,916,103
|
|
20230821,114800,143295741,916,917,917,916,127
|
|
20230821,114700,143179332,917,917,917,917,76
|
|
20230821,114600,143109640,917,917,917,917,77
|
|
20230821,114500,143039031,917,917,917,917,613
|
|
20230821,114400,142476910,917,917,917,917,86
|
|
20230821,114300,142398048,917,917,917,913,415
|
|
20230821,114200,142018123,918,918,918,918,76
|
|
20230821,114100,141948355,918,917,918,917,657
|
|
20230821,114000,141345729,918,917,918,917,276
|
|
20230821,113900,141092494,917,917,917,917,115
|
|
20230821,113800,140987039,917,917,917,917,115
|
|
20230821,113700,140881584,917,917,917,917,376
|
|
20230821,113600,140536792,917,917,917,917,77
|
|
20230821,113500,140466183,917,917,917,917,76
|
|
20230821,113400,140396491,917,917,917,917,78
|
|
20230821,113300,140324965,917,917,917,917,153
|
|
20230821,113200,140184664,917,917,917,917,81
|
|
20230821,113100,140110387,918,918,918,918,77
|
|
20230821,113000,140039701,918,917,918,915,186
|
|
20230821,112900,139869278,917,918,918,917,85
|
|
20230821,112800,139791256,918,917,918,917,153
|
|
20230821,112700,139650879,915,915,915,915,247
|
|
20230821,112600,139424874,915,915,915,915,78
|
|
20230821,112500,139353504,915,915,915,915,76
|
|
20230821,112400,139283964,918,918,918,918,77
|
|
20230821,112300,139213278,918,918,918,918,153
|
|
20230821,112200,139072824,918,918,918,917,93
|
|
20230821,112100,138987466,918,918,918,918,77
|
|
20230821,112000,138916780,918,917,918,913,285
|
|
20230821,111900,138655735,918,918,918,918,77
|
|
20230821,111800,138585049,918,918,918,918,165
|
|
20230821,111700,138433579,918,919,919,918,87
|
|
20230821,111600,138353637,919,919,919,919,177
|
|
20230821,111500,138190974,919,919,919,919,76
|
|
20230821,111400,138121130,919,919,919,919,77
|
|
20230821,111300,138050367,919,916,919,916,7780
|
|
20230821,111200,130909887,916,916,916,916,293
|
|
20230821,111100,130641499,916,916,916,916,281
|
|
20230821,111000,130384103,916,915,916,915,790
|
|
20230821,110900,129661173,914,913,914,913,12908
|
|
20230821,110800,117866133,913,911,913,911,11317
|
|
20230821,110700,107545899,912,912,912,912,76
|
|
20230821,110600,107476587,912,911,912,911,9451
|
|
20230821,110500,98860129,911,911,911,911,146
|
|
20230821,110400,98727123,912,912,912,912,77
|
|
20230821,110300,98656899,912,912,912,912,153
|
|
20230821,110200,98517363,911,912,912,911,77
|
|
20230821,110100,98447140,912,912,912,912,78
|
|
20230821,110000,98376004,912,912,912,912,76
|
|
20230821,105900,98306692,911,912,912,911,87
|
|
20230821,105800,98227358,912,911,912,911,99
|
|
20230821,105700,98137092,911,911,911,911,76
|
|
20230821,105600,98067856,911,911,911,911,77
|
|
20230821,105500,97997709,911,911,911,911,77
|
|
20230821,105400,97927562,911,911,911,911,77
|
|
20230821,105300,97857415,910,911,911,910,653
|
|
20230821,105200,97263032,911,912,912,911,99
|
|
20230821,105100,97172767,912,912,912,912,77
|
|
20230821,105000,97102543,912,911,912,911,78
|
|
20230821,104900,97031409,911,910,911,910,2139
|
|
20230821,104800,95084867,910,910,910,910,153
|
|
20230821,104700,94945637,910,910,910,910,102
|
|
20230821,104600,94852817,909,909,909,909,4529
|
|
20230821,104500,90735956,908,908,908,908,50
|
|
20230821,104400,90690556,908,908,908,908,100
|
|
20230821,104300,90599756,908,908,908,908,130
|
|
20230821,104200,90481716,908,909,909,908,96
|
|
20230821,104100,90394472,909,909,909,909,78
|
|
20230821,104000,90323570,909,909,909,909,97
|
|
20230821,103900,90235397,909,909,909,909,77
|
|
20230821,103800,90165404,909,909,909,909,153
|
|
20230821,103700,90026327,909,909,909,909,76
|
|
20230821,103600,89957243,909,909,909,909,77
|
|
20230821,103500,89887250,909,909,909,909,804
|
|
20230821,103400,89156414,910,910,910,910,80
|
|
20230821,103300,89083614,910,910,910,910,153
|
|
20230821,103200,88944384,910,910,910,910,87
|
|
20230821,103100,88865214,910,910,910,910,77
|
|
20230821,103000,88795144,910,910,910,910,76
|
|
20230821,102900,88725984,910,910,910,910,77
|
|
20230821,102800,88655914,910,910,910,910,153
|
|
20230821,102700,88516684,909,909,909,909,72
|
|
20230821,102600,88451236,909,909,909,909,77
|
|
20230821,102500,88381243,909,909,909,909,77
|
|
20230821,102400,88311250,910,910,910,910,77
|
|
20230821,102300,88241180,910,910,910,910,153
|
|
20230821,102200,88101950,910,910,910,910,226
|
|
20230821,102100,87896290,910,910,910,910,77
|
|
20230821,102000,87826220,910,908,910,908,1831
|
|
20230821,101900,86163520,908,908,908,908,77
|
|
20230821,101800,86093604,908,910,910,908,563
|
|
20230821,101700,85582046,910,910,910,910,126
|
|
20230821,101600,85467386,910,910,910,910,77
|
|
20230821,101500,85397316,910,910,910,910,76
|
|
20230821,101400,85328156,910,910,910,910,77
|
|
20230821,101300,85258086,910,910,910,910,153
|
|
20230821,101200,85118856,910,911,911,910,5148
|
|
20230821,101100,80434100,911,911,911,911,77
|
|
20230821,101000,80363953,911,910,911,910,504
|
|
20230821,100900,79905237,910,910,910,910,124
|
|
20230821,100800,79792397,910,910,910,910,153
|
|
20230821,100700,79653167,910,910,910,910,176
|
|
20230821,100600,79493007,910,910,910,910,77
|
|
20230821,100500,79422937,910,910,910,910,276
|
|
20230821,100400,79171777,911,911,911,911,76
|
|
20230821,100300,79102541,911,911,911,911,177
|
|
20230821,100200,78941294,912,912,912,912,76
|
|
20230821,100100,78871982,912,912,912,912,76
|
|
20230821,100000,78802670,911,911,911,911,76
|
|
20230821,095900,78733434,912,912,912,912,76
|
|
20230821,095800,78664122,912,912,912,912,152
|
|
20230821,095700,78525498,912,912,912,912,81
|
|
20230821,095600,78451626,911,911,911,911,76
|
|
20230821,095500,78382390,911,910,911,910,829
|
|
20230821,095400,77627924,912,912,912,912,576
|
|
20230821,095300,77102612,912,909,912,909,13076
|
|
20230821,095200,65194340,910,904,910,904,155
|
|
20230821,095100,65053461,911,905,911,905,11010
|
|
20230821,095000,55053974,905,905,905,905,76
|
|
20230821,094900,54985194,905,905,905,905,76
|
|
20230821,094800,54916414,905,905,905,905,152
|
|
20230821,094700,54778854,906,906,906,906,76
|
|
20230821,094600,54709998,906,906,906,906,76
|
|
20230821,094500,54641142,906,906,906,906,77
|
|
20230821,094400,54571380,905,905,905,905,76
|
|
20230821,094300,54502600,905,906,906,905,152
|
|
20230821,094200,54364964,905,905,905,905,88
|
|
20230821,094100,54285324,905,905,905,905,76
|
|
20230821,094000,54216544,898,906,906,898,236
|
|
20230821,093900,54003878,906,907,907,906,77
|
|
20230821,093800,53934115,906,904,906,904,6944
|
|
20230821,093700,47653768,904,899,904,897,5081
|
|
20230821,093600,43094586,904,904,904,904,77
|
|
20230821,093500,43024978,904,904,904,897,767
|
|
20230821,093400,42335730,904,904,904,904,50
|
|
20230821,093300,42290530,904,905,905,904,178
|
|
20230821,093200,42129540,905,905,905,905,89
|
|
20230821,093100,42048995,905,904,905,904,44
|
|
20230821,093000,42009217,904,904,904,897,1376
|
|
20230821,092900,40774107,905,905,905,905,87
|
|
20230821,092800,40695372,905,905,905,905,222
|
|
20230821,092700,40494462,905,905,905,905,76
|
|
20230821,092600,40425682,905,905,905,905,83
|
|
20230821,092500,40350567,905,905,905,905,76
|
|
20230821,092400,40281787,905,904,905,904,214
|
|
20230821,092300,40088167,904,903,904,903,152
|
|
20230821,092200,39950835,903,903,903,903,76
|
|
20230821,092100,39882207,903,903,903,903,76
|
|
20230821,092000,39813579,902,902,902,902,971
|
|
20230821,091900,38937737,902,902,902,902,76
|
|
20230821,091800,38869185,902,902,902,896,833
|
|
20230821,091700,38121899,896,897,903,896,7568
|
|
20230821,091600,31338235,897,898,903,897,2175
|
|
20230821,091500,29385800,903,903,903,903,76
|
|
20230821,091400,29317172,903,898,903,898,3076
|
|
20230821,091300,26554544,903,899,903,897,8970
|
|
20230821,091200,18504286,903,899,903,899,6111
|
|
20230821,091100,13010053,903,903,903,903,2
|
|
20230821,091000,13008247,899,899,899,899,0
|
|
20230821,090900,13008247,899,902,902,899,4000
|
|
20230821,090800,9409217,899,898,899,898,1297
|
|
20230821,090700,8243511,898,898,898,898,0
|
|
20230821,090600,8243511,898,899,899,898,100
|
|
20230821,090500,8153709,898,899,899,898,5000
|
|
20230821,090400,3663028,903,903,903,903,6
|
|
20230821,090300,3657610,902,902,902,902,205
|
|
20230821,090200,3472700,900,900,900,900,0
|
|
20230821,090100,3472700,900,900,900,900,0
|
|
20230821,090000,3472700,900,900,900,900,2853
|