598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185500,172526647,390,390,390,390,4039
|
|
20230803,185400,172526647,390,390,390,390,0
|
|
20230803,185300,172526647,390,390,390,390,0
|
|
20230803,185200,172526647,390,390,390,390,0
|
|
20230803,185100,172526647,390,390,390,390,0
|
|
20230803,185000,172526647,390,390,390,390,0
|
|
20230803,184900,172526647,390,390,390,390,0
|
|
20230803,184800,172526647,390,390,390,390,0
|
|
20230803,184700,172526647,390,390,390,390,0
|
|
20230803,184600,172526647,390,390,390,390,0
|
|
20230803,184500,172526647,390,390,390,390,0
|
|
20230803,184400,172526647,390,390,390,390,0
|
|
20230803,184300,172526647,390,390,390,390,0
|
|
20230803,184200,172526647,390,390,390,390,0
|
|
20230803,184100,172526647,390,390,390,390,0
|
|
20230803,184000,172526647,390,390,390,390,0
|
|
20230803,183900,172526647,390,390,390,390,0
|
|
20230803,183800,172526647,390,390,390,390,0
|
|
20230803,183700,172526647,390,390,390,390,0
|
|
20230803,183600,172526647,390,390,390,390,0
|
|
20230803,183500,172526647,390,390,390,390,0
|
|
20230803,183400,172526647,390,390,390,390,0
|
|
20230803,183300,172526647,390,390,390,390,0
|
|
20230803,183200,172526647,390,390,390,390,0
|
|
20230803,183100,172526647,390,390,390,390,0
|
|
20230803,183000,172526647,390,390,390,390,0
|
|
20230803,182900,172526647,390,390,390,390,0
|
|
20230803,182800,172526647,390,390,390,390,0
|
|
20230803,182700,172526647,390,390,390,390,0
|
|
20230803,182600,172526647,390,390,390,390,0
|
|
20230803,182500,172526647,390,390,390,390,4039
|
|
20230803,182400,172526647,390,390,390,390,0
|
|
20230803,182300,172526647,390,390,390,390,0
|
|
20230803,182200,172526647,390,390,390,390,0
|
|
20230803,182100,172526647,390,390,390,390,0
|
|
20230803,182000,172526647,390,390,390,390,0
|
|
20230803,181900,172526647,390,390,390,390,0
|
|
20230803,181800,172526647,390,390,390,390,0
|
|
20230803,181700,172526647,390,390,390,390,0
|
|
20230803,181600,172526647,390,390,390,390,0
|
|
20230803,181500,172526647,390,390,390,390,0
|
|
20230803,181400,172526647,390,390,390,390,0
|
|
20230803,181300,172526647,390,390,390,390,0
|
|
20230803,181200,172526647,390,390,390,390,0
|
|
20230803,181100,172526647,390,390,390,390,0
|
|
20230803,181000,172526647,390,390,390,390,0
|
|
20230803,180900,172526647,390,390,390,390,0
|
|
20230803,180800,172526647,390,390,390,390,0
|
|
20230803,180700,172526647,390,390,390,390,0
|
|
20230803,180600,172526647,390,390,390,390,0
|
|
20230803,180500,172526647,390,390,390,390,0
|
|
20230803,180400,172526647,390,390,390,390,0
|
|
20230803,180300,172526647,390,390,390,390,0
|
|
20230803,180200,172526647,390,390,390,390,0
|
|
20230803,180100,172526647,390,390,390,390,0
|
|
20230803,180000,172526647,390,390,390,390,0
|
|
20230803,175900,172526647,390,390,390,390,0
|
|
20230803,175800,172526647,390,390,390,390,0
|
|
20230803,175700,172526647,390,390,390,390,0
|
|
20230803,175600,172526647,390,390,390,390,0
|
|
20230803,175500,172526647,390,390,390,390,4039
|
|
20230803,175400,172526647,390,390,390,390,0
|
|
20230803,175300,172526647,390,390,390,390,0
|
|
20230803,175200,172526647,390,390,390,390,0
|
|
20230803,175100,172526647,390,390,390,390,0
|
|
20230803,175000,172526647,390,390,390,390,0
|
|
20230803,174900,172526647,390,390,390,390,0
|
|
20230803,174800,172526647,390,390,390,390,0
|
|
20230803,174700,172526647,390,390,390,390,0
|
|
20230803,174600,172526647,390,390,390,390,0
|
|
20230803,174500,172526647,390,390,390,390,0
|
|
20230803,174400,172526647,390,390,390,390,0
|
|
20230803,174300,172526647,390,390,390,390,0
|
|
20230803,174200,172526647,390,390,390,390,0
|
|
20230803,174100,172526647,390,390,390,390,0
|
|
20230803,174000,172526647,390,390,390,390,0
|
|
20230803,173900,172526647,390,390,390,390,0
|
|
20230803,173800,172526647,390,390,390,390,0
|
|
20230803,173700,172526647,390,390,390,390,0
|
|
20230803,173600,172526647,390,390,390,390,0
|
|
20230803,173500,172526647,390,390,390,390,0
|
|
20230803,173400,172526647,390,390,390,390,0
|
|
20230803,173300,172526647,390,390,390,390,0
|
|
20230803,173200,172526647,390,390,390,390,0
|
|
20230803,173100,172526647,390,390,390,390,0
|
|
20230803,173000,172526647,390,390,390,390,0
|
|
20230803,172900,172526647,390,390,390,390,0
|
|
20230803,172800,172526647,390,390,390,390,0
|
|
20230803,172700,172526647,390,390,390,390,0
|
|
20230803,172600,172526647,390,390,390,390,0
|
|
20230803,172500,172526647,390,390,390,390,4039
|
|
20230803,172400,172526647,390,390,390,390,0
|
|
20230803,172300,172526647,390,390,390,390,0
|
|
20230803,172200,172526647,390,390,390,390,0
|
|
20230803,172100,172526647,390,390,390,390,0
|
|
20230803,172000,172526647,390,390,390,390,0
|
|
20230803,171900,172526647,390,390,390,390,0
|
|
20230803,171800,172526647,390,390,390,390,0
|
|
20230803,171700,172526647,390,390,390,390,0
|
|
20230803,171600,172526647,390,390,390,390,0
|
|
20230803,171500,172526647,390,390,390,390,0
|
|
20230803,171400,172526647,390,390,390,390,0
|
|
20230803,171300,172526647,390,390,390,390,0
|
|
20230803,171200,172526647,390,390,390,390,0
|
|
20230803,171100,172526647,390,390,390,390,0
|
|
20230803,171000,172526647,390,390,390,390,0
|
|
20230803,170900,172526647,390,390,390,390,0
|
|
20230803,170800,172526647,390,390,390,390,0
|
|
20230803,170700,172526647,390,390,390,390,0
|
|
20230803,170600,172526647,390,390,390,390,0
|
|
20230803,170500,172526647,390,390,390,390,0
|
|
20230803,170400,172526647,390,390,390,390,0
|
|
20230803,170300,172526647,390,390,390,390,0
|
|
20230803,170200,172526647,390,390,390,390,0
|
|
20230803,170100,172526647,390,390,390,390,0
|
|
20230803,170000,172526647,390,390,390,390,0
|
|
20230803,165900,172526647,390,390,390,390,0
|
|
20230803,165800,172526647,390,390,390,390,0
|
|
20230803,165700,172526647,390,390,390,390,0
|
|
20230803,165600,172526647,390,390,390,390,0
|
|
20230803,165500,172526647,390,390,390,390,4039
|
|
20230803,165400,172526647,390,390,390,390,0
|
|
20230803,165300,172526647,390,390,390,390,0
|
|
20230803,165200,172526647,390,390,390,390,0
|
|
20230803,165100,172526647,390,390,390,390,0
|
|
20230803,165000,172526647,390,390,390,390,0
|
|
20230803,164900,172526647,390,390,390,390,0
|
|
20230803,164800,172526647,390,390,390,390,0
|
|
20230803,164700,172526647,390,390,390,390,0
|
|
20230803,164600,172526647,390,390,390,390,0
|
|
20230803,164500,172526647,390,390,390,390,0
|
|
20230803,164400,172526647,390,390,390,390,0
|
|
20230803,164300,172526647,390,390,390,390,0
|
|
20230803,164200,172526647,390,390,390,390,0
|
|
20230803,164100,172526647,390,390,390,390,0
|
|
20230803,164000,172526647,390,390,390,390,0
|
|
20230803,163900,172526647,390,390,390,390,0
|
|
20230803,163800,172526647,390,390,390,390,0
|
|
20230803,163700,172526647,390,390,390,390,0
|
|
20230803,163600,172526647,390,390,390,390,0
|
|
20230803,163500,172526647,390,390,390,390,0
|
|
20230803,163400,172526647,390,390,390,390,0
|
|
20230803,163300,172526647,390,390,390,390,0
|
|
20230803,163200,172526647,390,390,390,390,0
|
|
20230803,163100,172526647,390,390,390,390,0
|
|
20230803,163000,172526647,390,390,390,390,0
|
|
20230803,162900,172526647,390,390,390,390,0
|
|
20230803,162800,172526647,390,390,390,390,0
|
|
20230803,162700,172526647,390,390,390,390,0
|
|
20230803,162600,172526647,390,390,390,390,0
|
|
20230803,162500,172526647,390,390,390,390,4039
|
|
20230803,162400,172526647,390,390,390,390,0
|
|
20230803,162300,172526647,390,390,390,390,0
|
|
20230803,162200,172526647,390,390,390,390,0
|
|
20230803,162100,172526647,390,390,390,390,0
|
|
20230803,162000,172526647,390,390,390,390,0
|
|
20230803,161900,172526647,390,390,390,390,0
|
|
20230803,161800,172526647,390,390,390,390,0
|
|
20230803,161700,172526647,390,390,390,390,0
|
|
20230803,161600,172526647,390,390,390,390,0
|
|
20230803,161500,172526647,390,390,390,390,0
|
|
20230803,161400,172526647,390,390,390,390,0
|
|
20230803,161300,172526647,390,390,390,390,0
|
|
20230803,161200,172526647,390,390,390,390,0
|
|
20230803,161100,172526647,390,390,390,390,0
|
|
20230803,161000,172526647,390,390,390,390,0
|
|
20230803,160900,172526647,390,390,390,390,0
|
|
20230803,160800,172526647,390,390,390,390,0
|
|
20230803,160700,172526647,390,390,390,390,0
|
|
20230803,160600,172526647,390,390,390,390,0
|
|
20230803,160500,172526647,390,390,390,390,0
|
|
20230803,160400,172526647,390,390,390,390,0
|
|
20230803,160300,172526647,390,390,390,390,0
|
|
20230803,160200,172526647,390,390,390,390,0
|
|
20230803,160100,172526647,390,390,390,390,0
|
|
20230803,160000,172526647,390,390,390,390,0
|
|
20230803,155900,172526647,390,390,390,390,0
|
|
20230803,155800,172526647,390,390,390,390,0
|
|
20230803,155700,172526647,390,390,390,390,0
|
|
20230803,155600,172526647,390,390,390,390,0
|
|
20230803,155500,172526647,390,390,390,390,4039
|
|
20230803,155400,172526647,390,390,390,390,0
|
|
20230803,155300,172526647,390,390,390,390,0
|
|
20230803,155200,172526647,390,390,390,390,0
|
|
20230803,155100,172526647,390,390,390,390,0
|
|
20230803,155000,172526647,390,390,390,390,0
|
|
20230803,154900,172526647,390,390,390,390,0
|
|
20230803,154800,172526647,390,390,390,390,0
|
|
20230803,154700,172526647,390,390,390,390,0
|
|
20230803,154600,172526647,390,390,390,390,0
|
|
20230803,154500,172526647,390,390,390,390,0
|
|
20230803,154400,172526647,390,390,390,390,0
|
|
20230803,154300,172526647,390,390,390,390,0
|
|
20230803,154200,172526647,390,390,390,390,0
|
|
20230803,154100,172526647,390,390,390,390,0
|
|
20230803,154000,172526647,390,390,390,390,0
|
|
20230803,153900,172526647,390,390,390,390,0
|
|
20230803,153800,172526647,390,390,390,390,0
|
|
20230803,153700,172526647,390,390,390,390,0
|
|
20230803,153600,172526647,390,390,390,390,0
|
|
20230803,153500,172526647,390,390,390,390,0
|
|
20230803,153400,172526647,390,390,390,390,0
|
|
20230803,153300,172526647,390,390,390,390,0
|
|
20230803,153200,172526647,390,390,390,390,0
|
|
20230803,153100,172526647,390,390,390,390,0
|
|
20230803,153000,172526647,390,390,390,390,4039
|
|
20230803,152900,170951437,387,387,387,387,0
|
|
20230803,152800,170951437,387,387,387,387,0
|
|
20230803,152700,170951437,387,387,387,387,0
|
|
20230803,152600,170951437,387,387,387,387,0
|
|
20230803,152500,170951437,387,387,387,387,0
|
|
20230803,152400,170951437,387,387,387,387,0
|
|
20230803,152300,170951437,387,387,387,387,0
|
|
20230803,152200,170951437,387,387,387,387,0
|
|
20230803,152100,170951437,387,387,387,387,0
|
|
20230803,152000,170951437,387,387,387,387,0
|
|
20230803,151900,170951437,387,387,387,387,3
|
|
20230803,151800,170950276,390,390,390,390,52
|
|
20230803,151700,170929996,389,389,389,389,912
|
|
20230803,151600,170575228,389,389,390,389,5042
|
|
20230803,151500,168609345,387,387,387,387,0
|
|
20230803,151400,168609345,387,387,387,387,2
|
|
20230803,151300,168608571,389,389,389,389,0
|
|
20230803,151200,168608571,389,389,389,388,24
|
|
20230803,151100,168599238,389,389,389,389,11
|
|
20230803,151000,168594959,389,388,389,388,9
|
|
20230803,150900,168591459,387,388,388,387,6
|
|
20230803,150800,168589134,389,389,389,389,3
|
|
20230803,150700,168587967,390,390,390,390,0
|
|
20230803,150600,168587967,390,390,390,390,21
|
|
20230803,150500,168579777,390,389,390,389,2
|
|
20230803,150400,168578998,389,389,389,389,1
|
|
20230803,150300,168578609,390,389,390,389,7
|
|
20230803,150200,168575885,387,390,390,387,101
|
|
20230803,150100,168536795,391,391,391,391,0
|
|
20230803,150000,168536795,391,391,391,391,0
|
|
20230803,145900,168536795,391,391,391,391,0
|
|
20230803,145800,168536795,391,391,391,391,1
|
|
20230803,145700,168536404,387,387,387,387,0
|
|
20230803,145600,168536404,387,390,390,387,2102
|
|
20230803,145500,167716929,390,390,390,390,0
|
|
20230803,145400,167716929,390,390,390,390,0
|
|
20230803,145300,167716929,390,390,390,390,0
|
|
20230803,145200,167716929,390,390,390,390,4
|
|
20230803,145100,167715369,391,391,391,391,0
|
|
20230803,145000,167715369,391,390,391,390,131
|
|
20230803,144900,167664278,391,389,391,389,205
|
|
20230803,144800,167584428,390,390,390,390,0
|
|
20230803,144700,167584428,390,390,390,390,0
|
|
20230803,144600,167584428,390,390,390,390,0
|
|
20230803,144500,167584428,390,388,390,388,1201
|
|
20230803,144400,167118238,389,389,389,389,4
|
|
20230803,144300,167116682,389,389,389,389,2
|
|
20230803,144200,167115904,390,390,390,390,0
|
|
20230803,144100,167115904,390,390,390,390,10
|
|
20230803,144000,167112004,390,390,390,390,0
|
|
20230803,143900,167112004,390,390,390,390,0
|
|
20230803,143800,167112004,390,390,390,390,0
|
|
20230803,143700,167112004,390,390,390,390,0
|
|
20230803,143600,167112004,390,390,390,390,0
|
|
20230803,143500,167112004,390,389,390,389,24070
|
|
20230803,143400,157738774,389,389,389,389,0
|
|
20230803,143300,157738774,389,389,389,389,0
|
|
20230803,143200,157738774,389,389,389,389,0
|
|
20230803,143100,157738774,389,389,389,389,0
|
|
20230803,143000,157738774,389,389,389,389,0
|
|
20230803,142900,157738774,389,389,389,389,0
|
|
20230803,142800,157738774,389,389,389,389,0
|
|
20230803,142700,157738774,389,389,389,389,4349
|
|
20230803,142600,156047013,390,390,390,390,0
|
|
20230803,142500,156047013,390,390,390,390,0
|
|
20230803,142400,156047013,390,390,390,390,0
|
|
20230803,142300,156047013,390,390,390,390,0
|
|
20230803,142200,156047013,390,390,390,390,0
|
|
20230803,142100,156047013,390,390,390,390,0
|
|
20230803,142000,156047013,390,390,390,390,0
|
|
20230803,141900,156047013,390,390,390,390,0
|
|
20230803,141800,156047013,390,390,390,390,0
|
|
20230803,141700,156047013,390,390,390,390,0
|
|
20230803,141600,156047013,390,390,390,390,0
|
|
20230803,141500,156047013,390,390,390,390,0
|
|
20230803,141400,156047013,390,390,390,390,0
|
|
20230803,141300,156047013,390,390,390,390,0
|
|
20230803,141200,156047013,390,390,390,390,0
|
|
20230803,141100,156047013,390,390,390,390,0
|
|
20230803,141000,156047013,390,389,390,389,21
|
|
20230803,140900,156038843,387,388,388,387,1700
|
|
20230803,140800,155379421,389,389,389,389,0
|
|
20230803,140700,155379421,389,389,389,389,0
|
|
20230803,140600,155379421,389,389,389,389,10
|
|
20230803,140500,155375531,390,390,390,390,0
|
|
20230803,140400,155375531,390,390,390,390,0
|
|
20230803,140300,155375531,390,390,390,390,0
|
|
20230803,140200,155375531,390,389,390,389,41
|
|
20230803,140100,155359551,389,389,389,389,0
|
|
20230803,140000,155359551,389,389,389,389,3334
|
|
20230803,135900,154062625,389,389,389,389,0
|
|
20230803,135800,154062625,389,389,389,389,0
|
|
20230803,135700,154062625,389,389,389,389,0
|
|
20230803,135600,154062625,389,389,389,389,0
|
|
20230803,135500,154062625,389,389,389,389,0
|
|
20230803,135400,154062625,389,389,389,389,9680
|
|
20230803,135300,150297105,388,388,388,388,0
|
|
20230803,135200,150297105,388,389,389,388,3
|
|
20230803,135100,150295940,385,385,385,385,0
|
|
20230803,135000,150295940,385,388,388,385,2200
|
|
20230803,134900,149448905,389,389,389,389,0
|
|
20230803,134800,149448905,389,389,389,389,0
|
|
20230803,134700,149448905,389,389,389,389,0
|
|
20230803,134600,149448905,389,389,389,389,0
|
|
20230803,134500,149448905,389,389,389,389,10
|
|
20230803,134400,149445015,388,388,388,388,0
|
|
20230803,134300,149445015,388,388,388,388,0
|
|
20230803,134200,149445015,388,388,388,388,0
|
|
20230803,134100,149445015,388,388,388,388,9858
|
|
20230803,134000,145620111,388,388,388,388,0
|
|
20230803,133900,145620111,388,388,388,388,0
|
|
20230803,133800,145620111,388,388,388,388,3
|
|
20230803,133700,145618947,385,385,385,385,0
|
|
20230803,133600,145618947,385,387,387,385,3700
|
|
20230803,133500,144194427,388,388,388,388,0
|
|
20230803,133400,144194427,388,388,388,388,0
|
|
20230803,133300,144194427,388,388,388,388,0
|
|
20230803,133200,144194427,388,388,388,388,0
|
|
20230803,133100,144194427,388,388,388,388,0
|
|
20230803,133000,144194427,388,388,388,388,2
|
|
20230803,132900,144193651,388,388,388,388,0
|
|
20230803,132800,144193651,388,388,388,388,3
|
|
20230803,132700,144192487,388,388,388,388,100
|
|
20230803,132600,144153687,388,388,388,388,1
|
|
20230803,132500,144153299,385,386,386,385,14000
|
|
20230803,132400,138759748,386,387,387,386,509
|
|
20230803,132300,138563072,388,388,388,388,1
|
|
20230803,132200,138562684,388,388,388,388,32
|
|
20230803,132100,138550268,389,389,389,389,0
|
|
20230803,132000,138550268,389,389,389,389,0
|
|
20230803,131900,138550268,389,389,389,389,10
|
|
20230803,131800,138546378,389,389,389,389,1
|
|
20230803,131700,138545989,389,389,389,389,0
|
|
20230803,131600,138545989,389,389,389,389,0
|
|
20230803,131500,138545989,389,389,389,389,0
|
|
20230803,131400,138545989,389,389,389,389,0
|
|
20230803,131300,138545989,389,389,389,389,0
|
|
20230803,131200,138545989,389,389,389,389,0
|
|
20230803,131100,138545989,389,389,389,389,0
|
|
20230803,131000,138545989,389,389,389,389,1
|
|
20230803,130900,138545600,388,388,388,388,0
|
|
20230803,130800,138545600,388,388,388,388,7
|
|
20230803,130700,138542884,388,388,388,388,0
|
|
20230803,130600,138542884,388,388,388,388,500
|
|
20230803,130500,138348884,389,389,389,389,0
|
|
20230803,130400,138348884,389,389,389,389,0
|
|
20230803,130300,138348884,389,389,389,389,0
|
|
20230803,130200,138348884,389,389,389,389,0
|
|
20230803,130100,138348884,389,389,389,389,0
|
|
20230803,130000,138348884,389,389,389,389,2
|
|
20230803,125900,138348106,389,389,389,389,2
|
|
20230803,125800,138347328,389,389,389,389,0
|
|
20230803,125700,138347328,389,389,389,389,0
|
|
20230803,125600,138347328,389,389,389,389,1
|
|
20230803,125500,138346939,389,389,389,389,0
|
|
20230803,125400,138346939,389,389,389,389,0
|
|
20230803,125300,138346939,389,389,389,389,1
|
|
20230803,125200,138346550,388,388,388,388,1000
|
|
20230803,125100,137958550,388,388,388,388,0
|
|
20230803,125000,137958550,388,388,388,388,192
|
|
20230803,124900,137884054,388,388,388,388,4
|
|
20230803,124800,137882502,389,389,389,389,0
|
|
20230803,124700,137882502,389,389,389,389,0
|
|
20230803,124600,137882502,389,389,389,389,0
|
|
20230803,124500,137882502,389,389,389,389,0
|
|
20230803,124400,137882502,389,389,389,389,0
|
|
20230803,124300,137882502,389,389,389,389,0
|
|
20230803,124200,137882502,389,389,389,389,0
|
|
20230803,124100,137882502,389,389,389,389,0
|
|
20230803,124000,137882502,389,389,389,389,35
|
|
20230803,123900,137868887,389,389,389,389,0
|
|
20230803,123800,137868887,389,389,389,389,0
|
|
20230803,123700,137868887,389,389,389,389,0
|
|
20230803,123600,137868887,389,385,389,383,10027
|
|
20230803,123500,134019534,387,387,387,387,0
|
|
20230803,123400,134019534,387,387,387,387,1000
|
|
20230803,123300,133632534,388,388,388,388,0
|
|
20230803,123200,133632534,388,388,388,388,0
|
|
20230803,123100,133632534,388,388,388,388,0
|
|
20230803,123000,133632534,388,388,388,388,746
|
|
20230803,122900,133343086,388,388,388,388,0
|
|
20230803,122800,133343086,388,388,388,388,0
|
|
20230803,122700,133343086,388,388,388,388,0
|
|
20230803,122600,133343086,388,388,388,388,11
|
|
20230803,122500,133338818,387,387,387,387,0
|
|
20230803,122400,133338818,387,387,387,387,0
|
|
20230803,122300,133338818,387,387,387,387,0
|
|
20230803,122200,133338818,387,386,387,386,5486
|
|
20230803,122100,131221210,385,385,385,385,2000
|
|
20230803,122000,130451210,385,385,385,385,0
|
|
20230803,121900,130451210,385,385,385,385,0
|
|
20230803,121800,130451210,385,385,385,385,0
|
|
20230803,121700,130451210,385,385,385,385,0
|
|
20230803,121600,130451210,385,385,385,385,0
|
|
20230803,121500,130451210,385,385,385,385,0
|
|
20230803,121400,130451210,385,385,385,385,5000
|
|
20230803,121300,128526210,386,384,386,384,108
|
|
20230803,121200,128484716,386,386,386,386,0
|
|
20230803,121100,128484716,386,386,386,386,0
|
|
20230803,121000,128484716,386,386,386,386,0
|
|
20230803,120900,128484716,386,386,386,386,0
|
|
20230803,120800,128484716,386,386,386,386,0
|
|
20230803,120700,128484716,386,386,386,386,0
|
|
20230803,120600,128484716,386,386,386,386,0
|
|
20230803,120500,128484716,386,386,386,386,1
|
|
20230803,120400,128484330,386,386,386,386,0
|
|
20230803,120300,128484330,386,385,386,385,27
|
|
20230803,120200,128473934,385,385,385,385,1974
|
|
20230803,120100,127713944,385,385,385,385,453
|
|
20230803,120000,127539539,385,385,385,385,0
|
|
20230803,115900,127539539,385,385,385,385,0
|
|
20230803,115800,127539539,385,385,385,385,0
|
|
20230803,115700,127539539,385,385,385,385,0
|
|
20230803,115600,127539539,385,385,385,385,0
|
|
20230803,115500,127539539,385,385,385,385,0
|
|
20230803,115400,127539539,385,385,385,385,0
|
|
20230803,115300,127539539,385,385,385,385,0
|
|
20230803,115200,127539539,385,385,385,385,6000
|
|
20230803,115100,125229539,385,385,385,385,0
|
|
20230803,115000,125229539,385,385,385,385,0
|
|
20230803,114900,125229539,385,385,385,385,0
|
|
20230803,114800,125229539,385,385,385,385,0
|
|
20230803,114700,125229539,385,385,385,385,0
|
|
20230803,114600,125229539,385,385,385,385,3324
|
|
20230803,114500,123949799,385,385,385,385,0
|
|
20230803,114400,123949799,385,385,385,385,0
|
|
20230803,114300,123949799,385,385,385,385,0
|
|
20230803,114200,123949799,385,385,385,385,726
|
|
20230803,114100,123670289,385,385,385,385,0
|
|
20230803,114000,123670289,385,385,385,385,8683
|
|
20230803,113900,120327334,385,385,385,385,0
|
|
20230803,113800,120327334,385,386,386,385,1615
|
|
20230803,113700,119705554,385,385,385,385,0
|
|
20230803,113600,119705554,385,385,385,385,0
|
|
20230803,113500,119705554,385,385,385,385,0
|
|
20230803,113400,119705554,385,385,385,385,8986
|
|
20230803,113300,116245944,385,385,385,385,0
|
|
20230803,113200,116245944,385,385,385,385,0
|
|
20230803,113100,116245944,385,385,385,385,2
|
|
20230803,113000,116245174,386,386,386,386,5
|
|
20230803,112900,116243244,385,385,385,385,0
|
|
20230803,112800,116243244,385,385,385,384,2873
|
|
20230803,112700,115137377,385,386,386,385,2670
|
|
20230803,112600,114109311,387,387,387,387,0
|
|
20230803,112500,114109311,387,387,387,387,1
|
|
20230803,112400,114108924,387,387,387,387,4
|
|
20230803,112300,114107376,387,387,387,387,0
|
|
20230803,112200,114107376,387,387,387,387,14
|
|
20230803,112100,114101958,388,388,388,388,0
|
|
20230803,112000,114101958,388,387,388,387,6
|
|
20230803,111900,114099633,388,388,388,388,0
|
|
20230803,111800,114099633,388,388,388,388,0
|
|
20230803,111700,114099633,388,388,388,388,0
|
|
20230803,111600,114099633,388,388,388,388,5
|
|
20230803,111500,114097693,388,388,388,388,2
|
|
20230803,111400,114096917,387,387,387,387,7
|
|
20230803,111300,114094208,386,385,386,385,7491
|
|
20230803,111200,111210041,385,385,385,385,2
|
|
20230803,111100,111209271,385,385,385,385,185
|
|
20230803,111000,111138046,385,386,386,385,15
|
|
20230803,110900,111132266,386,386,386,386,15
|
|
20230803,110800,111126476,386,386,386,386,5
|
|
20230803,110700,111124546,386,386,386,386,15
|
|
20230803,110600,111118756,386,386,386,386,0
|
|
20230803,110500,111118756,386,386,386,386,1
|
|
20230803,110400,111118370,386,386,386,386,1
|
|
20230803,110300,111117984,386,386,386,386,3
|
|
20230803,110200,111116826,386,385,386,384,61
|
|
20230803,110100,111093348,386,386,386,386,0
|
|
20230803,110000,111093348,386,386,386,386,0
|
|
20230803,105900,111093348,386,386,386,386,0
|
|
20230803,105800,111093348,386,386,386,386,2701
|
|
20230803,105700,110050762,385,385,385,385,0
|
|
20230803,105600,110050762,385,385,385,385,0
|
|
20230803,105500,110050762,385,385,385,385,1
|
|
20230803,105400,110050377,383,385,385,382,21440
|
|
20230803,105300,101834675,387,387,387,387,0
|
|
20230803,105200,101834675,387,386,387,386,2000
|
|
20230803,105100,101061266,384,384,384,384,0
|
|
20230803,105000,101061266,384,384,384,384,0
|
|
20230803,104900,101061266,384,385,385,384,2920
|
|
20230803,104800,99939837,385,385,385,385,9851
|
|
20230803,104700,96147202,385,385,385,385,2
|
|
20230803,104600,96146432,384,384,384,384,0
|
|
20230803,104500,96146432,384,384,384,384,0
|
|
20230803,104400,96146432,384,384,384,384,0
|
|
20230803,104300,96146432,384,384,384,384,1000
|
|
20230803,104200,95762432,385,385,385,385,0
|
|
20230803,104100,95762432,385,385,385,385,2
|
|
20230803,104000,95761662,385,385,385,385,0
|
|
20230803,103900,95761662,385,385,385,385,1
|
|
20230803,103800,95761277,384,384,384,384,0
|
|
20230803,103700,95761277,384,385,385,384,102
|
|
20230803,103600,95722107,385,385,385,385,130
|
|
20230803,103500,95672057,385,385,385,385,12
|
|
20230803,103400,95667437,386,386,386,386,4
|
|
20230803,103300,95665893,385,385,385,385,0
|
|
20230803,103200,95665893,385,385,386,385,12653
|
|
20230803,103100,90794480,385,387,388,385,271
|
|
20230803,103000,90690043,387,387,387,387,10
|
|
20230803,102900,90686173,387,388,388,387,21
|
|
20230803,102800,90678031,387,387,387,386,24
|
|
20230803,102700,90668757,386,387,388,386,34
|
|
20230803,102600,90655621,386,387,387,386,30
|
|
20230803,102500,90644037,387,387,387,387,4
|
|
20230803,102400,90642489,388,387,388,386,36
|
|
20230803,102300,90628554,388,388,388,388,0
|
|
20230803,102200,90628554,388,388,388,388,1
|
|
20230803,102100,90628166,383,383,383,383,8619
|
|
20230803,102000,87327089,384,384,384,384,0
|
|
20230803,101900,87327089,384,388,388,384,69
|
|
20230803,101800,87300589,388,387,388,387,33
|
|
20230803,101700,87287815,387,387,387,387,1511
|
|
20230803,101600,86703058,387,387,387,387,1
|
|
20230803,101500,86702671,387,387,387,387,2
|
|
20230803,101400,86701897,387,387,387,387,0
|
|
20230803,101300,86701897,387,387,387,387,0
|
|
20230803,101200,86701897,387,387,387,387,0
|
|
20230803,101100,86701897,387,387,387,387,0
|
|
20230803,101000,86701897,387,387,387,387,1
|
|
20230803,100900,86701510,383,387,387,383,4646
|
|
20230803,100800,84918949,386,386,386,386,0
|
|
20230803,100700,84918949,386,387,387,386,2
|
|
20230803,100600,84918176,384,384,384,384,35
|
|
20230803,100500,84904736,385,385,385,385,0
|
|
20230803,100400,84904736,385,385,385,385,159
|
|
20230803,100300,84843521,386,386,386,386,406
|
|
20230803,100200,84686805,387,387,387,387,0
|
|
20230803,100100,84686805,387,387,387,387,0
|
|
20230803,100000,84686805,387,387,387,387,0
|
|
20230803,095900,84686805,387,387,387,387,30
|
|
20230803,095800,84675195,387,386,387,386,21525
|
|
20230803,095700,76345130,387,387,387,387,1
|
|
20230803,095600,76344743,386,384,386,384,8860
|
|
20230803,095500,72942491,384,384,384,384,1050
|
|
20230803,095400,72539291,384,384,384,384,97
|
|
20230803,095300,72502043,384,384,384,384,0
|
|
20230803,095200,72502043,384,384,384,384,0
|
|
20230803,095100,72502043,384,385,385,384,15
|
|
20230803,095000,72496269,386,386,386,386,0
|
|
20230803,094900,72496269,386,386,386,386,99
|
|
20230803,094800,72458055,386,386,386,386,0
|
|
20230803,094700,72458055,386,386,386,386,1
|
|
20230803,094600,72457669,384,384,384,384,1
|
|
20230803,094500,72457285,384,383,384,383,37693
|
|
20230803,094400,57992929,382,382,382,382,26
|
|
20230803,094300,57982997,382,382,382,382,2022
|
|
20230803,094200,57210593,383,384,384,383,3018
|
|
20230803,094100,56054697,383,383,383,383,3405
|
|
20230803,094000,54750582,384,384,384,384,0
|
|
20230803,093900,54750582,384,385,385,384,267
|
|
20230803,093800,54648053,385,385,385,385,10
|
|
20230803,093700,54644203,385,385,385,385,0
|
|
20230803,093600,54644203,385,385,385,385,2
|
|
20230803,093500,54643433,384,382,384,382,4738
|
|
20230803,093400,52824043,383,383,383,382,4255
|
|
20230803,093300,51194381,383,383,383,383,1260
|
|
20230803,093200,50711801,383,384,384,383,820
|
|
20230803,093100,50396922,384,385,386,384,10005
|
|
20230803,093000,46544998,385,384,385,383,411
|
|
20230803,092900,46386775,384,384,384,384,12001
|
|
20230803,092800,41778391,383,383,383,383,0
|
|
20230803,092700,41778391,383,383,383,383,0
|
|
20230803,092600,41778391,383,384,385,383,7
|
|
20230803,092500,41775704,383,384,384,383,255
|
|
20230803,092400,41677785,384,383,384,383,1305
|
|
20230803,092300,41177067,382,381,383,381,904
|
|
20230803,092200,40830839,381,382,382,381,2
|
|
20230803,092100,40830076,381,381,381,381,1
|
|
20230803,092000,40829695,380,383,384,380,10120
|
|
20230803,091900,36943731,381,381,381,381,6021
|
|
20230803,091800,34649730,381,381,381,381,4
|
|
20230803,091700,34648206,379,382,382,379,29828
|
|
20230803,091600,23304757,381,382,383,381,3131
|
|
20230803,091500,22108666,382,383,384,382,8
|
|
20230803,091400,22105600,382,382,382,382,10066
|
|
20230803,091300,18260388,382,382,382,382,110
|
|
20230803,091200,18218368,382,383,383,382,598
|
|
20230803,091100,17989335,384,384,384,383,52
|
|
20230803,091000,17969368,383,383,385,383,23
|
|
20230803,090900,17960547,382,383,383,382,3060
|
|
20230803,090800,16789359,383,384,384,383,51
|
|
20230803,090700,16769776,383,384,384,382,411
|
|
20230803,090600,16612055,382,382,384,382,19002
|
|
20230803,090500,9315292,382,382,383,382,102
|
|
20230803,090400,9276327,383,383,383,383,620
|
|
20230803,090300,9038867,384,385,385,383,11573
|
|
20230803,090200,4601577,384,385,385,384,87
|
|
20230803,090100,4568083,384,384,384,384,2135
|
|
20230803,090000,3748243,383,388,388,383,9775
|