599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185600,167430950,380,380,380,380,11764
|
|
20230816,185500,167430950,380,380,380,380,0
|
|
20230816,185400,167430950,380,380,380,380,0
|
|
20230816,185300,167430950,380,380,380,380,0
|
|
20230816,185200,167430950,380,380,380,380,0
|
|
20230816,185100,167430950,380,380,380,380,0
|
|
20230816,185000,167430950,380,380,380,380,0
|
|
20230816,184900,167430950,380,380,380,380,0
|
|
20230816,184800,167430950,380,380,380,380,0
|
|
20230816,184700,167430950,380,380,380,380,0
|
|
20230816,184600,167430950,380,380,380,380,0
|
|
20230816,184500,167430950,380,380,380,380,0
|
|
20230816,184400,167430950,380,380,380,380,0
|
|
20230816,184300,167430950,380,380,380,380,0
|
|
20230816,184200,167430950,380,380,380,380,0
|
|
20230816,184100,167430950,380,380,380,380,0
|
|
20230816,184000,167430950,380,380,380,380,0
|
|
20230816,183900,167430950,380,380,380,380,0
|
|
20230816,183800,167430950,380,380,380,380,0
|
|
20230816,183700,167430950,380,380,380,380,0
|
|
20230816,183600,167430950,380,380,380,380,0
|
|
20230816,183500,167430950,380,380,380,380,0
|
|
20230816,183400,167430950,380,380,380,380,0
|
|
20230816,183300,167430950,380,380,380,380,0
|
|
20230816,183200,167430950,380,380,380,380,0
|
|
20230816,183100,167430950,380,380,380,380,0
|
|
20230816,183000,167430950,380,380,380,380,0
|
|
20230816,182900,167430950,380,380,380,380,0
|
|
20230816,182800,167430950,380,380,380,380,0
|
|
20230816,182700,167430950,380,380,380,380,0
|
|
20230816,182600,167430950,380,380,380,380,11764
|
|
20230816,182500,167430950,380,380,380,380,0
|
|
20230816,182400,167430950,380,380,380,380,0
|
|
20230816,182300,167430950,380,380,380,380,0
|
|
20230816,182200,167430950,380,380,380,380,0
|
|
20230816,182100,167430950,380,380,380,380,0
|
|
20230816,182000,167430950,380,380,380,380,0
|
|
20230816,181900,167430950,380,380,380,380,0
|
|
20230816,181800,167430950,380,380,380,380,0
|
|
20230816,181700,167430950,380,380,380,380,0
|
|
20230816,181600,167430950,380,380,380,380,0
|
|
20230816,181500,167430950,380,380,380,380,0
|
|
20230816,181400,167430950,380,380,380,380,0
|
|
20230816,181300,167430950,380,380,380,380,0
|
|
20230816,181200,167430950,380,380,380,380,0
|
|
20230816,181100,167430950,380,380,380,380,0
|
|
20230816,181000,167430950,380,380,380,380,0
|
|
20230816,180900,167430950,380,380,380,380,0
|
|
20230816,180800,167430950,380,380,380,380,0
|
|
20230816,180700,167430950,380,380,380,380,0
|
|
20230816,180600,167430950,380,380,380,380,0
|
|
20230816,180500,167430950,380,380,380,380,0
|
|
20230816,180400,167430950,380,380,380,380,0
|
|
20230816,180300,167430950,380,380,380,380,0
|
|
20230816,180200,167430950,380,380,380,380,0
|
|
20230816,180100,167430950,380,380,380,380,0
|
|
20230816,180000,167430950,380,380,380,380,0
|
|
20230816,175900,167430950,380,380,380,380,0
|
|
20230816,175800,167430950,380,380,380,380,0
|
|
20230816,175700,167430950,380,380,380,380,0
|
|
20230816,175600,167430950,380,380,380,380,11764
|
|
20230816,175500,167430950,380,380,380,380,0
|
|
20230816,175400,167430950,380,380,380,380,0
|
|
20230816,175300,167430950,380,380,380,380,0
|
|
20230816,175200,167430950,380,380,380,380,0
|
|
20230816,175100,167430950,380,380,380,380,0
|
|
20230816,175000,167430950,380,380,380,380,0
|
|
20230816,174900,167430950,380,380,380,380,0
|
|
20230816,174800,167430950,380,380,380,380,0
|
|
20230816,174700,167430950,380,380,380,380,0
|
|
20230816,174600,167430950,380,380,380,380,0
|
|
20230816,174500,167430950,380,380,380,380,0
|
|
20230816,174400,167430950,380,380,380,380,0
|
|
20230816,174300,167430950,380,380,380,380,0
|
|
20230816,174200,167430950,380,380,380,380,0
|
|
20230816,174100,167430950,380,380,380,380,0
|
|
20230816,174000,167430950,380,380,380,380,0
|
|
20230816,173900,167430950,380,380,380,380,0
|
|
20230816,173800,167430950,380,380,380,380,0
|
|
20230816,173700,167430950,380,380,380,380,0
|
|
20230816,173600,167430950,380,380,380,380,0
|
|
20230816,173500,167430950,380,380,380,380,0
|
|
20230816,173400,167430950,380,380,380,380,0
|
|
20230816,173300,167430950,380,380,380,380,0
|
|
20230816,173200,167430950,380,380,380,380,0
|
|
20230816,173100,167430950,380,380,380,380,0
|
|
20230816,173000,167430950,380,380,380,380,0
|
|
20230816,172900,167430950,380,380,380,380,0
|
|
20230816,172800,167430950,380,380,380,380,0
|
|
20230816,172700,167430950,380,380,380,380,0
|
|
20230816,172600,167430950,380,380,380,380,11764
|
|
20230816,172500,167430950,380,380,380,380,0
|
|
20230816,172400,167430950,380,380,380,380,0
|
|
20230816,172300,167430950,380,380,380,380,0
|
|
20230816,172200,167430950,380,380,380,380,0
|
|
20230816,172100,167430950,380,380,380,380,0
|
|
20230816,172000,167430950,380,380,380,380,0
|
|
20230816,171900,167430950,380,380,380,380,0
|
|
20230816,171800,167430950,380,380,380,380,0
|
|
20230816,171700,167430950,380,380,380,380,0
|
|
20230816,171600,167430950,380,380,380,380,0
|
|
20230816,171500,167430950,380,380,380,380,0
|
|
20230816,171400,167430950,380,380,380,380,0
|
|
20230816,171300,167430950,380,380,380,380,0
|
|
20230816,171200,167430950,380,380,380,380,0
|
|
20230816,171100,167430950,380,380,380,380,0
|
|
20230816,171000,167430950,380,380,380,380,0
|
|
20230816,170900,167430950,380,380,380,380,0
|
|
20230816,170800,167430950,380,380,380,380,0
|
|
20230816,170700,167430950,380,380,380,380,0
|
|
20230816,170600,167430950,380,380,380,380,0
|
|
20230816,170500,167430950,380,380,380,380,0
|
|
20230816,170400,167430950,380,380,380,380,0
|
|
20230816,170300,167430950,380,380,380,380,0
|
|
20230816,170200,167430950,380,380,380,380,0
|
|
20230816,170100,167430950,380,380,380,380,0
|
|
20230816,170000,167430950,380,380,380,380,0
|
|
20230816,165900,167430950,380,380,380,380,0
|
|
20230816,165800,167430950,380,380,380,380,0
|
|
20230816,165700,167430950,380,380,380,380,0
|
|
20230816,165600,167430950,380,380,380,380,11764
|
|
20230816,165500,167430950,380,380,380,380,0
|
|
20230816,165400,167430950,380,380,380,380,0
|
|
20230816,165300,167430950,380,380,380,380,0
|
|
20230816,165200,167430950,380,380,380,380,0
|
|
20230816,165100,167430950,380,380,380,380,0
|
|
20230816,165000,167430950,380,380,380,380,0
|
|
20230816,164900,167430950,380,380,380,380,0
|
|
20230816,164800,167430950,380,380,380,380,0
|
|
20230816,164700,167430950,380,380,380,380,0
|
|
20230816,164600,167430950,380,380,380,380,0
|
|
20230816,164500,167430950,380,380,380,380,0
|
|
20230816,164400,167430950,380,380,380,380,0
|
|
20230816,164300,167430950,380,380,380,380,0
|
|
20230816,164200,167430950,380,380,380,380,0
|
|
20230816,164100,167430950,380,380,380,380,0
|
|
20230816,164000,167430950,380,380,380,380,0
|
|
20230816,163900,167430950,380,380,380,380,0
|
|
20230816,163800,167430950,380,380,380,380,0
|
|
20230816,163700,167430950,380,380,380,380,0
|
|
20230816,163600,167430950,380,380,380,380,0
|
|
20230816,163500,167430950,380,380,380,380,0
|
|
20230816,163400,167430950,380,380,380,380,0
|
|
20230816,163300,167430950,380,380,380,380,0
|
|
20230816,163200,167430950,380,380,380,380,0
|
|
20230816,163100,167430950,380,380,380,380,0
|
|
20230816,163000,167430950,380,380,380,380,0
|
|
20230816,162900,167430950,380,380,380,380,0
|
|
20230816,162800,167430950,380,380,380,380,0
|
|
20230816,162700,167430950,380,380,380,380,0
|
|
20230816,162600,167430950,380,380,380,380,11764
|
|
20230816,162500,167430950,380,380,380,380,0
|
|
20230816,162400,167430950,380,380,380,380,0
|
|
20230816,162300,167430950,380,380,380,380,0
|
|
20230816,162200,167430950,380,380,380,380,0
|
|
20230816,162100,167430950,380,380,380,380,0
|
|
20230816,162000,167430950,380,380,380,380,0
|
|
20230816,161900,167430950,380,380,380,380,0
|
|
20230816,161800,167430950,380,380,380,380,0
|
|
20230816,161700,167430950,380,380,380,380,0
|
|
20230816,161600,167430950,380,380,380,380,0
|
|
20230816,161500,167430950,380,380,380,380,0
|
|
20230816,161400,167430950,380,380,380,380,0
|
|
20230816,161300,167430950,380,380,380,380,0
|
|
20230816,161200,167430950,380,380,380,380,0
|
|
20230816,161100,167430950,380,380,380,380,0
|
|
20230816,161000,167430950,380,380,380,380,0
|
|
20230816,160900,167430950,380,380,380,380,0
|
|
20230816,160800,167430950,380,380,380,380,0
|
|
20230816,160700,167430950,380,380,380,380,0
|
|
20230816,160600,167430950,380,380,380,380,0
|
|
20230816,160500,167430950,380,380,380,380,0
|
|
20230816,160400,167430950,380,380,380,380,0
|
|
20230816,160300,167430950,380,380,380,380,0
|
|
20230816,160200,167430950,380,380,380,380,0
|
|
20230816,160100,167430950,380,380,380,380,0
|
|
20230816,160000,167430950,380,380,380,380,0
|
|
20230816,155900,167430950,380,380,380,380,0
|
|
20230816,155800,167430950,380,380,380,380,0
|
|
20230816,155700,167430950,380,380,380,380,0
|
|
20230816,155600,167430950,380,380,380,380,11764
|
|
20230816,155500,167430950,380,380,380,380,0
|
|
20230816,155400,167430950,380,380,380,380,0
|
|
20230816,155300,167430950,380,380,380,380,0
|
|
20230816,155200,167430950,380,380,380,380,0
|
|
20230816,155100,167430950,380,380,380,380,0
|
|
20230816,155000,167430950,380,380,380,380,0
|
|
20230816,154900,167430950,380,380,380,380,0
|
|
20230816,154800,167430950,380,380,380,380,0
|
|
20230816,154700,167430950,380,380,380,380,0
|
|
20230816,154600,167430950,380,380,380,380,0
|
|
20230816,154500,167430950,380,380,380,380,0
|
|
20230816,154400,167430950,380,380,380,380,0
|
|
20230816,154300,167430950,380,380,380,380,0
|
|
20230816,154200,167430950,380,380,380,380,0
|
|
20230816,154100,167430950,380,380,380,380,0
|
|
20230816,154000,167430950,380,380,380,380,0
|
|
20230816,153900,167430950,380,380,380,380,0
|
|
20230816,153800,167430950,380,380,380,380,0
|
|
20230816,153700,167430950,380,380,380,380,0
|
|
20230816,153600,167430950,380,380,380,380,0
|
|
20230816,153500,167430950,380,380,380,380,0
|
|
20230816,153400,167430950,380,380,380,380,0
|
|
20230816,153300,167430950,380,380,380,380,0
|
|
20230816,153200,167430950,380,380,380,380,0
|
|
20230816,153100,167430950,380,380,380,380,0
|
|
20230816,153000,167430950,380,380,380,380,11764
|
|
20230816,152900,162960630,384,384,384,384,0
|
|
20230816,152800,162960630,384,384,384,384,0
|
|
20230816,152700,162960630,384,384,384,384,0
|
|
20230816,152600,162960630,384,384,384,384,0
|
|
20230816,152500,162960630,384,384,384,384,0
|
|
20230816,152400,162960630,384,384,384,384,0
|
|
20230816,152300,162960630,384,384,384,384,0
|
|
20230816,152200,162960630,384,384,384,384,0
|
|
20230816,152100,162960630,384,384,384,384,0
|
|
20230816,152000,162960630,384,384,384,384,0
|
|
20230816,151900,162960630,384,382,384,382,382
|
|
20230816,151800,162814680,384,384,384,384,0
|
|
20230816,151700,162814680,384,382,384,382,1823
|
|
20230816,151600,162118274,384,384,384,384,0
|
|
20230816,151500,162118274,384,384,384,384,366
|
|
20230816,151400,161977730,385,385,385,385,0
|
|
20230816,151300,161977730,385,384,385,384,8975
|
|
20230816,151200,158531328,382,382,382,382,0
|
|
20230816,151100,158531328,382,382,382,382,10
|
|
20230816,151000,158527508,384,382,384,380,22521
|
|
20230816,150900,149960281,384,384,384,384,1
|
|
20230816,150800,149959897,381,381,381,381,0
|
|
20230816,150700,149959897,381,382,382,381,1256
|
|
20230816,150600,149481352,382,382,382,382,1
|
|
20230816,150500,149480970,382,382,382,382,488
|
|
20230816,150400,149294554,383,384,384,383,2
|
|
20230816,150300,149293787,382,382,382,382,1406
|
|
20230816,150200,148756695,382,382,382,382,0
|
|
20230816,150100,148756695,382,382,382,382,1
|
|
20230816,150000,148756313,384,384,384,384,0
|
|
20230816,145900,148756313,384,383,384,383,10
|
|
20230816,145800,148752482,383,383,383,383,0
|
|
20230816,145700,148752482,383,384,384,383,43
|
|
20230816,145600,148735984,384,384,384,384,1
|
|
20230816,145500,148735600,384,384,384,384,0
|
|
20230816,145400,148735600,384,384,384,384,1
|
|
20230816,145300,148735216,382,382,382,382,0
|
|
20230816,145200,148735216,382,382,384,381,6226
|
|
20230816,145100,146362253,384,384,384,383,138
|
|
20230816,145000,146309276,385,385,385,385,5
|
|
20230816,144900,146307351,385,384,385,381,30001
|
|
20230816,144800,134866155,386,386,386,386,0
|
|
20230816,144700,134866155,386,386,386,386,0
|
|
20230816,144600,134866155,386,386,386,386,1
|
|
20230816,144500,134865769,385,385,385,385,24
|
|
20230816,144400,134856529,386,386,386,386,0
|
|
20230816,144300,134856529,386,385,386,385,214
|
|
20230816,144200,134774125,385,385,385,385,2000
|
|
20230816,144100,134004125,385,385,385,385,1
|
|
20230816,144000,134003740,385,385,385,385,5372
|
|
20230816,143900,131935520,385,385,385,385,1
|
|
20230816,143800,131935135,386,386,386,386,0
|
|
20230816,143700,131935135,386,386,386,386,0
|
|
20230816,143600,131935135,386,386,386,386,0
|
|
20230816,143500,131935135,386,386,386,386,0
|
|
20230816,143400,131935135,386,386,386,386,0
|
|
20230816,143300,131935135,386,386,386,386,0
|
|
20230816,143200,131935135,386,386,386,386,0
|
|
20230816,143100,131935135,386,386,386,386,0
|
|
20230816,143000,131935135,386,386,386,386,187
|
|
20230816,142900,131862953,386,386,386,386,1
|
|
20230816,142800,131862567,386,386,386,386,1
|
|
20230816,142700,131862181,386,386,386,386,0
|
|
20230816,142600,131862181,386,386,386,386,0
|
|
20230816,142500,131862181,386,386,386,386,10877
|
|
20230816,142400,127663659,386,385,386,385,2
|
|
20230816,142300,127662888,385,384,385,384,421
|
|
20230816,142200,127500832,385,385,385,385,0
|
|
20230816,142100,127500832,385,385,385,385,0
|
|
20230816,142000,127500832,385,385,385,385,0
|
|
20230816,141900,127500832,385,385,385,385,0
|
|
20230816,141800,127500832,385,385,385,385,0
|
|
20230816,141700,127500832,385,385,385,385,8
|
|
20230816,141600,127497752,385,385,385,385,0
|
|
20230816,141500,127497752,385,385,385,385,0
|
|
20230816,141400,127497752,385,385,385,385,0
|
|
20230816,141300,127497752,385,385,385,385,0
|
|
20230816,141200,127497752,385,385,385,385,0
|
|
20230816,141100,127497752,385,385,385,385,0
|
|
20230816,141000,127497752,385,385,385,385,0
|
|
20230816,140900,127497752,385,384,385,384,102
|
|
20230816,140800,127458583,382,382,382,382,0
|
|
20230816,140700,127458583,382,382,382,382,0
|
|
20230816,140600,127458583,382,382,382,382,0
|
|
20230816,140500,127458583,382,382,382,382,0
|
|
20230816,140400,127458583,382,382,382,382,1
|
|
20230816,140300,127458201,382,382,382,382,107
|
|
20230816,140200,127417327,382,382,382,382,0
|
|
20230816,140100,127417327,382,382,382,382,0
|
|
20230816,140000,127417327,382,382,382,382,10
|
|
20230816,135900,127413507,381,381,381,381,0
|
|
20230816,135800,127413507,381,381,381,381,7832
|
|
20230816,135700,124429515,383,383,383,383,0
|
|
20230816,135600,124429515,383,383,383,383,10
|
|
20230816,135500,124425685,382,382,382,382,15
|
|
20230816,135400,124419955,381,381,381,381,1
|
|
20230816,135300,124419574,385,385,385,385,1
|
|
20230816,135200,124419189,382,382,382,382,0
|
|
20230816,135100,124419189,382,382,382,382,0
|
|
20230816,135000,124419189,382,382,382,382,1
|
|
20230816,134900,124418807,381,381,381,381,996
|
|
20230816,134800,124039331,384,383,384,383,3
|
|
20230816,134700,124038180,381,381,381,381,1569
|
|
20230816,134600,123440391,383,384,384,383,1002
|
|
20230816,134500,123056623,385,385,385,384,3
|
|
20230816,134400,123055469,382,382,382,382,0
|
|
20230816,134300,123055469,382,382,382,382,1000
|
|
20230816,134200,122673469,385,385,385,385,0
|
|
20230816,134100,122673469,385,385,385,385,0
|
|
20230816,134000,122673469,385,381,385,381,22
|
|
20230816,133900,122665063,385,385,385,385,1
|
|
20230816,133800,122664678,381,385,385,381,2
|
|
20230816,133700,122663912,381,381,381,381,0
|
|
20230816,133600,122663912,381,381,381,381,0
|
|
20230816,133500,122663912,381,381,381,381,0
|
|
20230816,133400,122663912,381,381,381,381,0
|
|
20230816,133300,122663912,381,381,381,381,0
|
|
20230816,133200,122663912,381,381,381,381,0
|
|
20230816,133100,122663912,381,381,381,381,0
|
|
20230816,133000,122663912,381,381,381,381,0
|
|
20230816,132900,122663912,381,381,381,381,0
|
|
20230816,132800,122663912,381,381,381,381,0
|
|
20230816,132700,122663912,381,381,381,381,0
|
|
20230816,132600,122663912,381,381,381,381,0
|
|
20230816,132500,122663912,381,381,381,381,1
|
|
20230816,132400,122663531,382,382,382,382,121
|
|
20230816,132300,122617309,382,382,382,382,0
|
|
20230816,132200,122617309,382,382,382,381,20800
|
|
20230816,132100,114688141,382,383,383,382,11000
|
|
20230816,132000,110482951,384,384,384,384,774
|
|
20230816,131900,110185735,386,386,386,386,1
|
|
20230816,131800,110185349,384,384,384,384,0
|
|
20230816,131700,110185349,384,384,384,384,0
|
|
20230816,131600,110185349,384,384,384,384,1
|
|
20230816,131500,110184965,384,384,384,384,0
|
|
20230816,131400,110184965,384,384,384,384,0
|
|
20230816,131300,110184965,384,384,384,384,0
|
|
20230816,131200,110184965,384,384,384,384,0
|
|
20230816,131100,110184965,384,384,384,384,2
|
|
20230816,131000,110184197,387,387,387,387,0
|
|
20230816,130900,110184197,387,387,387,387,1
|
|
20230816,130800,110183810,387,387,387,387,0
|
|
20230816,130700,110183810,387,387,387,387,1
|
|
20230816,130600,110183423,387,387,387,387,12
|
|
20230816,130500,110178779,388,388,388,388,0
|
|
20230816,130400,110178779,388,388,388,388,0
|
|
20230816,130300,110178779,388,388,388,388,0
|
|
20230816,130200,110178779,388,388,388,388,0
|
|
20230816,130100,110178779,388,388,388,388,0
|
|
20230816,130000,110178779,388,388,388,388,0
|
|
20230816,125900,110178779,388,388,388,388,0
|
|
20230816,125800,110178779,388,388,388,388,0
|
|
20230816,125700,110178779,388,387,388,387,5000
|
|
20230816,125600,108240381,386,385,387,385,5060
|
|
20230816,125500,106282869,383,383,383,383,0
|
|
20230816,125400,106282869,383,383,383,383,0
|
|
20230816,125300,106282869,383,383,383,383,0
|
|
20230816,125200,106282869,383,383,383,383,0
|
|
20230816,125100,106282869,383,383,383,383,0
|
|
20230816,125000,106282869,383,383,383,383,0
|
|
20230816,124900,106282869,383,383,383,383,0
|
|
20230816,124800,106282869,383,383,383,383,90
|
|
20230816,124700,106248399,383,383,383,383,284
|
|
20230816,124600,106139627,385,385,385,385,0
|
|
20230816,124500,106139627,385,385,385,385,0
|
|
20230816,124400,106139627,385,385,385,385,0
|
|
20230816,124300,106139627,385,385,385,385,0
|
|
20230816,124200,106139627,385,385,385,385,1
|
|
20230816,124100,106139242,385,385,385,385,0
|
|
20230816,124000,106139242,385,385,385,385,0
|
|
20230816,123900,106139242,385,385,385,385,0
|
|
20230816,123800,106139242,385,385,385,385,10
|
|
20230816,123700,106135392,383,383,383,383,1
|
|
20230816,123600,106135009,385,385,385,385,0
|
|
20230816,123500,106135009,385,385,385,385,0
|
|
20230816,123400,106135009,385,385,385,385,0
|
|
20230816,123300,106135009,385,385,385,385,0
|
|
20230816,123200,106135009,385,385,385,385,0
|
|
20230816,123100,106135009,385,385,385,385,1
|
|
20230816,123000,106134624,383,383,383,383,1
|
|
20230816,122900,106134241,386,386,386,386,0
|
|
20230816,122800,106134241,386,386,386,386,0
|
|
20230816,122700,106134241,386,386,386,386,0
|
|
20230816,122600,106134241,386,386,386,386,0
|
|
20230816,122500,106134241,386,386,386,386,0
|
|
20230816,122400,106134241,386,386,386,386,0
|
|
20230816,122300,106134241,386,386,386,386,0
|
|
20230816,122200,106134241,386,386,386,386,2
|
|
20230816,122100,106133469,382,382,382,382,0
|
|
20230816,122000,106133469,382,382,382,382,100
|
|
20230816,121900,106095269,386,386,386,386,0
|
|
20230816,121800,106095269,386,386,386,386,0
|
|
20230816,121700,106095269,386,386,386,386,0
|
|
20230816,121600,106095269,386,386,386,386,0
|
|
20230816,121500,106095269,386,386,386,386,8
|
|
20230816,121400,106092181,383,383,383,383,0
|
|
20230816,121300,106092181,383,383,383,383,0
|
|
20230816,121200,106092181,383,383,383,383,0
|
|
20230816,121100,106092181,383,383,383,383,0
|
|
20230816,121000,106092181,383,386,386,382,62
|
|
20230816,120900,106068443,386,386,386,386,0
|
|
20230816,120800,106068443,386,386,386,386,0
|
|
20230816,120700,106068443,386,386,386,386,0
|
|
20230816,120600,106068443,386,386,386,386,0
|
|
20230816,120500,106068443,386,386,386,386,0
|
|
20230816,120400,106068443,386,386,386,386,0
|
|
20230816,120300,106068443,386,386,386,386,0
|
|
20230816,120200,106068443,386,386,386,386,0
|
|
20230816,120100,106068443,386,386,386,386,1
|
|
20230816,120000,106068057,386,386,386,386,0
|
|
20230816,115900,106068057,386,386,386,386,35
|
|
20230816,115800,106054547,386,386,386,386,0
|
|
20230816,115700,106054547,386,386,386,386,0
|
|
20230816,115600,106054547,386,386,386,386,0
|
|
20230816,115500,106054547,386,386,386,386,0
|
|
20230816,115400,106054547,386,386,386,386,0
|
|
20230816,115300,106054547,386,386,386,386,0
|
|
20230816,115200,106054547,386,386,386,386,0
|
|
20230816,115100,106054547,386,386,386,386,0
|
|
20230816,115000,106054547,386,386,386,386,1
|
|
20230816,114900,106054161,388,388,388,388,0
|
|
20230816,114800,106054161,388,388,388,388,0
|
|
20230816,114700,106054161,388,388,388,388,0
|
|
20230816,114600,106054161,388,387,388,387,10047
|
|
20230816,114500,102160650,387,384,387,384,10000
|
|
20230816,114400,98310763,382,382,382,382,0
|
|
20230816,114300,98310763,382,382,382,382,0
|
|
20230816,114200,98310763,382,382,382,382,0
|
|
20230816,114100,98310763,382,383,383,382,101
|
|
20230816,114000,98272178,382,382,382,382,0
|
|
20230816,113900,98272178,382,382,382,382,0
|
|
20230816,113800,98272178,382,382,382,382,3600
|
|
20230816,113700,96896978,382,382,382,382,0
|
|
20230816,113600,96896978,382,382,382,382,0
|
|
20230816,113500,96896978,382,382,382,382,0
|
|
20230816,113400,96896978,382,382,382,382,5880
|
|
20230816,113300,94650818,382,382,382,382,1000
|
|
20230816,113200,94268818,382,382,382,382,0
|
|
20230816,113100,94268818,382,382,382,382,0
|
|
20230816,113000,94268818,382,382,382,382,617
|
|
20230816,112900,94033124,383,383,383,383,0
|
|
20230816,112800,94033124,383,383,383,383,0
|
|
20230816,112700,94033124,383,383,383,383,0
|
|
20230816,112600,94033124,383,383,383,383,0
|
|
20230816,112500,94033124,383,383,383,383,0
|
|
20230816,112400,94033124,383,383,383,383,0
|
|
20230816,112300,94033124,383,383,383,383,0
|
|
20230816,112200,94033124,383,383,383,383,0
|
|
20230816,112100,94033124,383,383,383,383,0
|
|
20230816,112000,94033124,383,383,383,383,0
|
|
20230816,111900,94033124,383,383,383,383,700
|
|
20230816,111800,93765024,382,382,382,382,0
|
|
20230816,111700,93765024,382,382,382,382,0
|
|
20230816,111600,93765024,382,382,382,382,0
|
|
20230816,111500,93765024,382,382,382,382,0
|
|
20230816,111400,93765024,382,382,382,382,0
|
|
20230816,111300,93765024,382,382,382,382,9
|
|
20230816,111200,93761586,381,381,381,381,0
|
|
20230816,111100,93761586,381,381,381,381,0
|
|
20230816,111000,93761586,381,381,381,381,0
|
|
20230816,110900,93761586,381,383,383,381,10000
|
|
20230816,110800,89944780,382,382,382,382,0
|
|
20230816,110700,89944780,382,382,382,382,0
|
|
20230816,110600,89944780,382,382,382,382,0
|
|
20230816,110500,89944780,382,382,382,382,0
|
|
20230816,110400,89944780,382,383,383,382,16799
|
|
20230816,110300,83525313,382,382,382,382,1
|
|
20230816,110200,83524931,387,387,387,387,0
|
|
20230816,110100,83524931,387,387,387,387,0
|
|
20230816,110000,83524931,387,387,387,387,0
|
|
20230816,105900,83524931,387,384,387,382,10002
|
|
20230816,105800,79694344,387,387,387,387,0
|
|
20230816,105700,79694344,387,387,387,387,156
|
|
20230816,105600,79633972,387,388,388,387,10
|
|
20230816,105500,79630097,383,385,385,383,10000
|
|
20230816,105400,75795322,385,385,385,385,2
|
|
20230816,105300,75794552,388,388,388,388,0
|
|
20230816,105200,75794552,388,388,388,388,0
|
|
20230816,105100,75794552,388,388,388,388,0
|
|
20230816,105000,75794552,388,388,388,388,1001
|
|
20230816,104900,75406164,386,387,387,386,1721
|
|
20230816,104800,74741764,388,388,388,388,0
|
|
20230816,104700,74741764,388,388,388,388,0
|
|
20230816,104600,74741764,388,388,388,388,0
|
|
20230816,104500,74741764,388,388,388,388,0
|
|
20230816,104400,74741764,388,388,388,388,0
|
|
20230816,104300,74741764,388,388,388,388,4
|
|
20230816,104200,74740212,388,388,388,388,0
|
|
20230816,104100,74740212,388,387,388,387,2
|
|
20230816,104000,74739437,388,388,388,388,0
|
|
20230816,103900,74739437,388,388,388,388,0
|
|
20230816,103800,74739437,388,388,388,388,1
|
|
20230816,103700,74739049,388,388,388,388,2
|
|
20230816,103600,74738273,388,388,388,388,2
|
|
20230816,103500,74737497,386,386,386,386,0
|
|
20230816,103400,74737497,386,386,386,386,0
|
|
20230816,103300,74737497,386,386,386,386,0
|
|
20230816,103200,74737497,386,386,386,386,1000
|
|
20230816,103100,74351497,386,386,386,386,0
|
|
20230816,103000,74351497,386,386,386,386,0
|
|
20230816,102900,74351497,386,386,386,386,0
|
|
20230816,102800,74351497,386,386,386,386,0
|
|
20230816,102700,74351497,386,386,386,386,486
|
|
20230816,102600,74163901,386,386,386,386,0
|
|
20230816,102500,74163901,386,386,386,386,0
|
|
20230816,102400,74163901,386,386,386,386,1930
|
|
20230816,102300,73418921,389,389,389,389,0
|
|
20230816,102200,73418921,389,389,389,389,0
|
|
20230816,102100,73418921,389,389,389,389,0
|
|
20230816,102000,73418921,389,389,389,389,0
|
|
20230816,101900,73418921,389,389,389,389,0
|
|
20230816,101800,73418921,389,389,389,389,2348
|
|
20230816,101700,72505549,389,388,389,388,10000
|
|
20230816,101600,68618540,388,387,388,387,10000
|
|
20230816,101500,64740097,387,387,387,387,0
|
|
20230816,101400,64740097,387,387,387,387,0
|
|
20230816,101300,64740097,387,387,387,387,133
|
|
20230816,101200,64688626,387,387,387,387,309
|
|
20230816,101100,64569043,387,387,387,387,0
|
|
20230816,101000,64569043,387,387,387,387,1
|
|
20230816,100900,64568656,387,387,387,387,0
|
|
20230816,100800,64568656,387,387,387,387,0
|
|
20230816,100700,64568656,387,387,387,387,5780
|
|
20230816,100600,62331796,387,387,387,387,185
|
|
20230816,100500,62260201,387,387,387,387,185
|
|
20230816,100400,62188606,387,387,387,387,0
|
|
20230816,100300,62188606,387,387,387,387,0
|
|
20230816,100200,62188606,387,387,387,387,0
|
|
20230816,100100,62188606,387,387,387,387,16000
|
|
20230816,100000,55996606,385,387,387,385,595
|
|
20230816,095900,55767341,383,387,387,383,10135
|
|
20230816,095800,51881096,386,386,386,386,242
|
|
20230816,095700,51787684,384,384,384,384,0
|
|
20230816,095600,51787684,384,384,384,384,0
|
|
20230816,095500,51787684,384,384,384,384,0
|
|
20230816,095400,51787684,384,384,384,384,50
|
|
20230816,095300,51768484,384,384,384,384,0
|
|
20230816,095200,51768484,384,384,384,384,659
|
|
20230816,095100,51515428,384,385,385,384,1649
|
|
20230816,095000,50882211,386,386,386,386,5501
|
|
20230816,094900,48758825,386,386,386,386,8
|
|
20230816,094800,48755737,386,386,386,386,1
|
|
20230816,094700,48755351,386,383,386,383,168
|
|
20230816,094600,48690977,383,383,383,383,0
|
|
20230816,094500,48690977,383,383,383,383,9007
|
|
20230816,094400,45241296,384,384,384,384,0
|
|
20230816,094300,45241296,384,384,384,384,0
|
|
20230816,094200,45241296,384,384,384,384,86
|
|
20230816,094100,45208272,384,384,384,384,1914
|
|
20230816,094000,44473296,384,384,384,384,36
|
|
20230816,093900,44459472,384,384,384,384,0
|
|
20230816,093800,44459472,384,387,387,384,1013
|
|
20230816,093700,44070471,387,384,387,384,1152
|
|
20230816,093600,43627647,384,386,386,384,19705
|
|
20230816,093500,36056976,387,387,387,387,1
|
|
20230816,093400,36056589,388,388,388,388,11004
|
|
20230816,093300,31787037,385,385,385,384,1014
|
|
20230816,093200,31396648,385,385,385,385,3057
|
|
20230816,093100,30219703,385,385,385,385,6934
|
|
20230816,093000,27550113,388,387,388,384,403
|
|
20230816,092900,27394116,385,386,387,385,13006
|
|
20230816,092800,22360799,387,386,387,385,7
|
|
20230816,092700,22358093,385,387,387,385,3
|
|
20230816,092600,22356934,387,387,387,387,15000
|
|
20230816,092500,16551934,385,384,385,384,6086
|
|
20230816,092400,14214384,385,387,387,385,8657
|
|
20230816,092300,10881329,387,387,387,387,155
|
|
20230816,092200,10821344,386,386,386,386,1
|
|
20230816,092100,10820958,385,387,387,385,10
|
|
20230816,092000,10817092,387,385,387,385,2505
|
|
20230816,091900,9850158,385,385,385,385,505
|
|
20230816,091800,9655733,385,385,385,385,0
|
|
20230816,091700,9655733,385,385,385,385,1
|
|
20230816,091600,9655348,385,385,385,385,422
|
|
20230816,091500,9492878,385,386,386,385,5272
|
|
20230816,091400,7461951,387,387,387,387,10
|
|
20230816,091300,7458081,387,386,387,386,14
|
|
20230816,091200,7452672,385,385,385,385,0
|
|
20230816,091100,7452672,385,385,385,385,1
|
|
20230816,091000,7452287,386,384,386,384,156
|
|
20230816,090900,7392183,384,386,386,384,502
|
|
20230816,090800,7198413,386,385,386,385,641
|
|
20230816,090700,6951626,387,387,387,387,0
|
|
20230816,090600,6951626,387,387,387,387,0
|
|
20230816,090500,6951626,387,387,387,387,0
|
|
20230816,090400,6951626,387,387,387,387,261
|
|
20230816,090300,6850619,385,385,385,385,2432
|
|
20230816,090200,5914299,387,387,387,387,772
|
|
20230816,090100,5615535,386,386,386,386,5640
|
|
20230816,090000,3438495,388,386,388,386,8908
|