601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185800,80339049,374,374,374,374,12899
|
|
20230829,185700,80339049,374,374,374,374,0
|
|
20230829,185600,80339049,374,374,374,374,0
|
|
20230829,185500,80339049,374,374,374,374,0
|
|
20230829,185400,80339049,374,374,374,374,0
|
|
20230829,185300,80339049,374,374,374,374,0
|
|
20230829,185200,80339049,374,374,374,374,0
|
|
20230829,185100,80339049,374,374,374,374,0
|
|
20230829,185000,80339049,374,374,374,374,0
|
|
20230829,184900,80339049,374,374,374,374,0
|
|
20230829,184800,80339049,374,374,374,374,0
|
|
20230829,184700,80339049,374,374,374,374,0
|
|
20230829,184600,80339049,374,374,374,374,0
|
|
20230829,184500,80339049,374,374,374,374,0
|
|
20230829,184400,80339049,374,374,374,374,0
|
|
20230829,184300,80339049,374,374,374,374,0
|
|
20230829,184200,80339049,374,374,374,374,0
|
|
20230829,184100,80339049,374,374,374,374,0
|
|
20230829,184000,80339049,374,374,374,374,0
|
|
20230829,183900,80339049,374,374,374,374,0
|
|
20230829,183800,80339049,374,374,374,374,0
|
|
20230829,183700,80339049,374,374,374,374,0
|
|
20230829,183600,80339049,374,374,374,374,0
|
|
20230829,183500,80339049,374,374,374,374,0
|
|
20230829,183400,80339049,374,374,374,374,0
|
|
20230829,183300,80339049,374,374,374,374,0
|
|
20230829,183200,80339049,374,374,374,374,0
|
|
20230829,183100,80339049,374,374,374,374,0
|
|
20230829,183000,80339049,374,374,374,374,0
|
|
20230829,182900,80339049,374,374,374,374,0
|
|
20230829,182800,80339049,374,374,374,374,12899
|
|
20230829,182700,80339049,374,374,374,374,0
|
|
20230829,182600,80339049,374,374,374,374,0
|
|
20230829,182500,80339049,374,374,374,374,0
|
|
20230829,182400,80339049,374,374,374,374,0
|
|
20230829,182300,80339049,374,374,374,374,0
|
|
20230829,182200,80339049,374,374,374,374,0
|
|
20230829,182100,80339049,374,374,374,374,0
|
|
20230829,182000,80339049,374,374,374,374,0
|
|
20230829,181900,80339049,374,374,374,374,0
|
|
20230829,181800,80339049,374,374,374,374,0
|
|
20230829,181700,80339049,374,374,374,374,0
|
|
20230829,181600,80339049,374,374,374,374,0
|
|
20230829,181500,80339049,374,374,374,374,0
|
|
20230829,181400,80339049,374,374,374,374,0
|
|
20230829,181300,80339049,374,374,374,374,0
|
|
20230829,181200,80339049,374,374,374,374,0
|
|
20230829,181100,80339049,374,374,374,374,0
|
|
20230829,181000,80339049,374,374,374,374,0
|
|
20230829,180900,80339049,374,374,374,374,0
|
|
20230829,180800,80339049,374,374,374,374,0
|
|
20230829,180700,80339049,374,374,374,374,0
|
|
20230829,180600,80339049,374,374,374,374,0
|
|
20230829,180500,80339049,374,374,374,374,0
|
|
20230829,180400,80339049,374,374,374,374,0
|
|
20230829,180300,80339049,374,374,374,374,0
|
|
20230829,180200,80339049,374,374,374,374,0
|
|
20230829,180100,80339049,374,374,374,374,0
|
|
20230829,180000,80339049,374,374,374,374,0
|
|
20230829,175900,80339049,374,374,374,374,0
|
|
20230829,175800,80339049,374,374,374,374,12899
|
|
20230829,175700,80339049,374,374,374,374,0
|
|
20230829,175600,80339049,374,374,374,374,0
|
|
20230829,175500,80339049,374,374,374,374,0
|
|
20230829,175400,80339049,374,374,374,374,0
|
|
20230829,175300,80339049,374,374,374,374,0
|
|
20230829,175200,80339049,374,374,374,374,0
|
|
20230829,175100,80339049,374,374,374,374,0
|
|
20230829,175000,80339049,374,374,374,374,0
|
|
20230829,174900,80339049,374,374,374,374,0
|
|
20230829,174800,80339049,374,374,374,374,0
|
|
20230829,174700,80339049,374,374,374,374,0
|
|
20230829,174600,80339049,374,374,374,374,0
|
|
20230829,174500,80339049,374,374,374,374,0
|
|
20230829,174400,80339049,374,374,374,374,0
|
|
20230829,174300,80339049,374,374,374,374,0
|
|
20230829,174200,80339049,374,374,374,374,0
|
|
20230829,174100,80339049,374,374,374,374,0
|
|
20230829,174000,80339049,374,374,374,374,0
|
|
20230829,173900,80339049,374,374,374,374,0
|
|
20230829,173800,80339049,374,374,374,374,0
|
|
20230829,173700,80339049,374,374,374,374,0
|
|
20230829,173600,80339049,374,374,374,374,0
|
|
20230829,173500,80339049,374,374,374,374,0
|
|
20230829,173400,80339049,374,374,374,374,0
|
|
20230829,173300,80339049,374,374,374,374,0
|
|
20230829,173200,80339049,374,374,374,374,0
|
|
20230829,173100,80339049,374,374,374,374,0
|
|
20230829,173000,80339049,374,374,374,374,0
|
|
20230829,172900,80339049,374,374,374,374,0
|
|
20230829,172800,80339049,374,374,374,374,12899
|
|
20230829,172700,80339049,374,374,374,374,0
|
|
20230829,172600,80339049,374,374,374,374,0
|
|
20230829,172500,80339049,374,374,374,374,0
|
|
20230829,172400,80339049,374,374,374,374,0
|
|
20230829,172300,80339049,374,374,374,374,0
|
|
20230829,172200,80339049,374,374,374,374,0
|
|
20230829,172100,80339049,374,374,374,374,0
|
|
20230829,172000,80339049,374,374,374,374,0
|
|
20230829,171900,80339049,374,374,374,374,0
|
|
20230829,171800,80339049,374,374,374,374,0
|
|
20230829,171700,80339049,374,374,374,374,0
|
|
20230829,171600,80339049,374,374,374,374,0
|
|
20230829,171500,80339049,374,374,374,374,0
|
|
20230829,171400,80339049,374,374,374,374,0
|
|
20230829,171300,80339049,374,374,374,374,0
|
|
20230829,171200,80339049,374,374,374,374,0
|
|
20230829,171100,80339049,374,374,374,374,0
|
|
20230829,171000,80339049,374,374,374,374,0
|
|
20230829,170900,80339049,374,374,374,374,0
|
|
20230829,170800,80339049,374,374,374,374,0
|
|
20230829,170700,80339049,374,374,374,374,0
|
|
20230829,170600,80339049,374,374,374,374,0
|
|
20230829,170500,80339049,374,374,374,374,0
|
|
20230829,170400,80339049,374,374,374,374,0
|
|
20230829,170300,80339049,374,374,374,374,0
|
|
20230829,170200,80339049,374,374,374,374,0
|
|
20230829,170100,80339049,374,374,374,374,0
|
|
20230829,170000,80339049,374,374,374,374,0
|
|
20230829,165900,80339049,374,374,374,374,0
|
|
20230829,165800,80339049,374,374,374,374,12899
|
|
20230829,165700,80339049,374,374,374,374,0
|
|
20230829,165600,80339049,374,374,374,374,0
|
|
20230829,165500,80339049,374,374,374,374,0
|
|
20230829,165400,80339049,374,374,374,374,0
|
|
20230829,165300,80339049,374,374,374,374,0
|
|
20230829,165200,80339049,374,374,374,374,0
|
|
20230829,165100,80339049,374,374,374,374,0
|
|
20230829,165000,80339049,374,374,374,374,0
|
|
20230829,164900,80339049,374,374,374,374,0
|
|
20230829,164800,80339049,374,374,374,374,0
|
|
20230829,164700,80339049,374,374,374,374,0
|
|
20230829,164600,80339049,374,374,374,374,0
|
|
20230829,164500,80339049,374,374,374,374,0
|
|
20230829,164400,80339049,374,374,374,374,0
|
|
20230829,164300,80339049,374,374,374,374,0
|
|
20230829,164200,80339049,374,374,374,374,0
|
|
20230829,164100,80339049,374,374,374,374,0
|
|
20230829,164000,80339049,374,374,374,374,0
|
|
20230829,163900,80339049,374,374,374,374,0
|
|
20230829,163800,80339049,374,374,374,374,0
|
|
20230829,163700,80339049,374,374,374,374,0
|
|
20230829,163600,80339049,374,374,374,374,0
|
|
20230829,163500,80339049,374,374,374,374,0
|
|
20230829,163400,80339049,374,374,374,374,0
|
|
20230829,163300,80339049,374,374,374,374,0
|
|
20230829,163200,80339049,374,374,374,374,0
|
|
20230829,163100,80339049,374,374,374,374,0
|
|
20230829,163000,80339049,374,374,374,374,0
|
|
20230829,162900,80339049,374,374,374,374,0
|
|
20230829,162800,80339049,374,374,374,374,12899
|
|
20230829,162700,80339049,374,374,374,374,0
|
|
20230829,162600,80339049,374,374,374,374,0
|
|
20230829,162500,80339049,374,374,374,374,0
|
|
20230829,162400,80339049,374,374,374,374,0
|
|
20230829,162300,80339049,374,374,374,374,0
|
|
20230829,162200,80339049,374,374,374,374,0
|
|
20230829,162100,80339049,374,374,374,374,0
|
|
20230829,162000,80339049,374,374,374,374,0
|
|
20230829,161900,80339049,374,374,374,374,0
|
|
20230829,161800,80339049,374,374,374,374,0
|
|
20230829,161700,80339049,374,374,374,374,0
|
|
20230829,161600,80339049,374,374,374,374,0
|
|
20230829,161500,80339049,374,374,374,374,0
|
|
20230829,161400,80339049,374,374,374,374,0
|
|
20230829,161300,80339049,374,374,374,374,0
|
|
20230829,161200,80339049,374,374,374,374,0
|
|
20230829,161100,80339049,374,374,374,374,0
|
|
20230829,161000,80339049,374,374,374,374,0
|
|
20230829,160900,80339049,374,374,374,374,0
|
|
20230829,160800,80339049,374,374,374,374,0
|
|
20230829,160700,80339049,374,374,374,374,0
|
|
20230829,160600,80339049,374,374,374,374,0
|
|
20230829,160500,80339049,374,374,374,374,0
|
|
20230829,160400,80339049,374,374,374,374,0
|
|
20230829,160300,80339049,374,374,374,374,0
|
|
20230829,160200,80339049,374,374,374,374,0
|
|
20230829,160100,80339049,374,374,374,374,0
|
|
20230829,160000,80339049,374,374,374,374,0
|
|
20230829,155900,80339049,374,374,374,374,0
|
|
20230829,155800,80339049,374,374,374,374,12899
|
|
20230829,155700,80339049,374,374,374,374,0
|
|
20230829,155600,80339049,374,374,374,374,0
|
|
20230829,155500,80339049,374,374,374,374,0
|
|
20230829,155400,80339049,374,374,374,374,0
|
|
20230829,155300,80339049,374,374,374,374,0
|
|
20230829,155200,80339049,374,374,374,374,0
|
|
20230829,155100,80339049,374,374,374,374,0
|
|
20230829,155000,80339049,374,374,374,374,0
|
|
20230829,154900,80339049,374,374,374,374,0
|
|
20230829,154800,80339049,374,374,374,374,0
|
|
20230829,154700,80339049,374,374,374,374,0
|
|
20230829,154600,80339049,374,374,374,374,0
|
|
20230829,154500,80339049,374,374,374,374,0
|
|
20230829,154400,80339049,374,374,374,374,0
|
|
20230829,154300,80339049,374,374,374,374,0
|
|
20230829,154200,80339049,374,374,374,374,0
|
|
20230829,154100,80339049,374,374,374,374,0
|
|
20230829,154000,80339049,374,374,374,374,0
|
|
20230829,153900,80339049,374,374,374,374,0
|
|
20230829,153800,80339049,374,374,374,374,0
|
|
20230829,153700,80339049,374,374,374,374,0
|
|
20230829,153600,80339049,374,374,374,374,0
|
|
20230829,153500,80339049,374,374,374,374,0
|
|
20230829,153400,80339049,374,374,374,374,0
|
|
20230829,153300,80339049,374,374,374,374,0
|
|
20230829,153200,80339049,374,374,374,374,0
|
|
20230829,153100,80339049,374,374,374,374,0
|
|
20230829,153000,80339049,374,374,374,374,12899
|
|
20230829,152900,75514823,375,375,375,375,0
|
|
20230829,152800,75514823,375,375,375,375,0
|
|
20230829,152700,75514823,375,375,375,375,0
|
|
20230829,152600,75514823,375,375,375,375,0
|
|
20230829,152500,75514823,375,375,375,375,0
|
|
20230829,152400,75514823,375,375,375,375,0
|
|
20230829,152300,75514823,375,375,375,375,0
|
|
20230829,152200,75514823,375,375,375,375,0
|
|
20230829,152100,75514823,375,375,375,375,0
|
|
20230829,152000,75514823,375,375,375,375,0
|
|
20230829,151900,75514823,375,375,375,375,3
|
|
20230829,151800,75513698,375,375,375,375,1
|
|
20230829,151700,75513323,373,373,373,373,0
|
|
20230829,151600,75513323,373,373,373,373,7
|
|
20230829,151500,75510712,373,373,373,373,700
|
|
20230829,151400,75249612,373,373,373,373,200
|
|
20230829,151300,75175012,373,373,373,373,0
|
|
20230829,151200,75175012,373,373,373,373,0
|
|
20230829,151100,75175012,373,375,375,373,12005
|
|
20230829,151000,70685164,374,374,374,374,0
|
|
20230829,150900,70685164,374,374,374,374,0
|
|
20230829,150800,70685164,374,375,375,374,1202
|
|
20230829,150700,70235614,375,375,375,375,0
|
|
20230829,150600,70235614,375,375,375,375,0
|
|
20230829,150500,70235614,375,375,375,375,0
|
|
20230829,150400,70235614,375,375,375,375,0
|
|
20230829,150300,70235614,375,375,375,375,0
|
|
20230829,150200,70235614,375,375,375,375,2
|
|
20230829,150100,70234864,375,375,375,375,100
|
|
20230829,150000,70197364,375,375,375,375,0
|
|
20230829,145900,70197364,375,375,375,375,0
|
|
20230829,145800,70197364,375,375,375,375,0
|
|
20230829,145700,70197364,375,375,375,375,1
|
|
20230829,145600,70196989,375,375,375,375,300
|
|
20230829,145500,70084489,374,374,374,374,0
|
|
20230829,145400,70084489,374,375,375,374,2
|
|
20230829,145300,70083740,375,375,375,375,0
|
|
20230829,145200,70083740,375,375,375,375,0
|
|
20230829,145100,70083740,375,375,375,375,0
|
|
20230829,145000,70083740,375,375,375,375,0
|
|
20230829,144900,70083740,375,375,375,375,532
|
|
20230829,144800,69884240,375,375,375,375,0
|
|
20230829,144700,69884240,375,375,375,375,2
|
|
20230829,144600,69883490,374,374,374,374,0
|
|
20230829,144500,69883490,374,374,374,374,1
|
|
20230829,144400,69883116,375,375,375,375,0
|
|
20230829,144300,69883116,375,375,375,375,1
|
|
20230829,144200,69882741,375,375,375,375,0
|
|
20230829,144100,69882741,375,375,375,375,0
|
|
20230829,144000,69882741,375,375,375,375,0
|
|
20230829,143900,69882741,375,375,375,375,1
|
|
20230829,143800,69882366,375,375,375,375,0
|
|
20230829,143700,69882366,375,375,375,375,0
|
|
20230829,143600,69882366,375,375,375,375,20
|
|
20230829,143500,69874866,375,375,375,375,0
|
|
20230829,143400,69874866,375,375,375,375,0
|
|
20230829,143300,69874866,375,375,375,375,0
|
|
20230829,143200,69874866,375,375,375,375,0
|
|
20230829,143100,69874866,375,375,375,375,0
|
|
20230829,143000,69874866,375,375,375,375,0
|
|
20230829,142900,69874866,375,375,375,375,1000
|
|
20230829,142800,69499866,375,375,375,375,0
|
|
20230829,142700,69499866,375,375,375,375,0
|
|
20230829,142600,69499866,375,375,375,375,0
|
|
20230829,142500,69499866,375,375,375,375,0
|
|
20230829,142400,69499866,375,375,375,375,0
|
|
20230829,142300,69499866,375,375,375,375,1
|
|
20230829,142200,69499491,374,374,374,374,12
|
|
20230829,142100,69495003,375,375,375,375,0
|
|
20230829,142000,69495003,375,375,375,375,1000
|
|
20230829,141900,69120003,375,375,375,375,28684
|
|
20230829,141800,58363503,374,374,374,374,3
|
|
20230829,141700,58362381,375,375,375,375,1
|
|
20230829,141600,58362006,374,375,375,374,802
|
|
20230829,141500,58062056,375,375,375,375,1
|
|
20230829,141400,58061681,374,374,374,374,1000
|
|
20230829,141300,57687681,374,374,374,374,3
|
|
20230829,141200,57686559,375,374,375,374,2
|
|
20230829,141100,57685810,375,375,375,375,0
|
|
20230829,141000,57685810,375,375,375,375,1
|
|
20230829,140900,57685435,375,375,375,375,3
|
|
20230829,140800,57684310,374,374,374,374,205
|
|
20230829,140700,57607640,375,375,375,375,1
|
|
20230829,140600,57607265,375,375,375,375,1
|
|
20230829,140500,57606890,375,375,375,375,2
|
|
20230829,140400,57606140,374,374,374,374,0
|
|
20230829,140300,57606140,374,374,374,374,0
|
|
20230829,140200,57606140,374,374,374,374,94
|
|
20230829,140100,57570984,374,374,374,374,100
|
|
20230829,140000,57533584,374,374,374,374,0
|
|
20230829,135900,57533584,374,374,374,374,0
|
|
20230829,135800,57533584,374,374,374,374,0
|
|
20230829,135700,57533584,374,374,374,374,0
|
|
20230829,135600,57533584,374,374,374,374,500
|
|
20230829,135500,57346584,374,374,374,374,6500
|
|
20230829,135400,54915584,374,374,374,374,4000
|
|
20230829,135300,53419584,375,375,375,375,0
|
|
20230829,135200,53419584,375,375,375,375,21
|
|
20230829,135100,53411709,375,375,375,375,5
|
|
20230829,135000,53409834,374,374,374,374,0
|
|
20230829,134900,53409834,374,374,374,374,1
|
|
20230829,134800,53409460,375,375,375,375,0
|
|
20230829,134700,53409460,375,375,375,375,0
|
|
20230829,134600,53409460,375,375,375,375,0
|
|
20230829,134500,53409460,375,375,375,375,0
|
|
20230829,134400,53409460,375,375,375,375,0
|
|
20230829,134300,53409460,375,375,375,375,0
|
|
20230829,134200,53409460,375,375,375,375,0
|
|
20230829,134100,53409460,375,375,375,375,0
|
|
20230829,134000,53409460,375,375,375,375,0
|
|
20230829,133900,53409460,375,375,375,375,0
|
|
20230829,133800,53409460,375,375,375,375,0
|
|
20230829,133700,53409460,375,375,375,375,0
|
|
20230829,133600,53409460,375,375,375,375,1
|
|
20230829,133500,53409085,375,375,375,375,20
|
|
20230829,133400,53401585,374,374,374,374,1
|
|
20230829,133300,53401211,375,375,375,375,0
|
|
20230829,133200,53401211,375,375,375,375,0
|
|
20230829,133100,53401211,375,375,375,375,0
|
|
20230829,133000,53401211,375,375,375,375,0
|
|
20230829,132900,53401211,375,375,375,375,0
|
|
20230829,132800,53401211,375,375,375,375,0
|
|
20230829,132700,53401211,375,375,375,375,0
|
|
20230829,132600,53401211,375,375,375,375,0
|
|
20230829,132500,53401211,375,375,375,375,0
|
|
20230829,132400,53401211,375,375,375,375,1
|
|
20230829,132300,53400836,375,375,375,375,0
|
|
20230829,132200,53400836,375,375,375,375,0
|
|
20230829,132100,53400836,375,375,375,375,1
|
|
20230829,132000,53400461,375,375,375,375,0
|
|
20230829,131900,53400461,375,375,375,375,0
|
|
20230829,131800,53400461,375,375,375,375,0
|
|
20230829,131700,53400461,375,375,375,375,0
|
|
20230829,131600,53400461,375,375,375,375,0
|
|
20230829,131500,53400461,375,375,375,375,5
|
|
20230829,131400,53398586,375,374,375,374,1512
|
|
20230829,131300,52831587,374,374,374,374,0
|
|
20230829,131200,52831587,374,374,374,374,0
|
|
20230829,131100,52831587,374,374,374,374,0
|
|
20230829,131000,52831587,374,374,374,374,0
|
|
20230829,130900,52831587,374,374,374,374,7219
|
|
20230829,130800,50131681,374,374,374,374,0
|
|
20230829,130700,50131681,374,374,374,374,0
|
|
20230829,130600,50131681,374,374,374,374,0
|
|
20230829,130500,50131681,374,374,374,374,1
|
|
20230829,130400,50131307,374,374,374,374,0
|
|
20230829,130300,50131307,374,374,374,374,100
|
|
20230829,130200,50093907,374,374,374,374,0
|
|
20230829,130100,50093907,374,374,374,374,0
|
|
20230829,130000,50093907,374,374,374,374,7300
|
|
20230829,125900,47363707,374,374,374,374,100
|
|
20230829,125800,47326307,374,374,374,374,213
|
|
20230829,125700,47246645,373,374,374,373,10001
|
|
20230829,125600,43516271,373,373,373,373,0
|
|
20230829,125500,43516271,373,373,373,373,2101
|
|
20230829,125400,42732598,374,374,374,374,0
|
|
20230829,125300,42732598,374,374,374,374,503
|
|
20230829,125200,42544476,373,373,373,373,1
|
|
20230829,125100,42544103,374,374,374,374,1
|
|
20230829,125000,42543729,374,374,374,374,0
|
|
20230829,124900,42543729,374,374,374,374,1
|
|
20230829,124800,42543355,373,373,373,373,1
|
|
20230829,124700,42542982,374,374,374,374,0
|
|
20230829,124600,42542982,374,374,374,374,0
|
|
20230829,124500,42542982,374,374,374,374,0
|
|
20230829,124400,42542982,374,374,374,374,0
|
|
20230829,124300,42542982,374,374,374,374,1
|
|
20230829,124200,42542608,373,373,373,373,2
|
|
20230829,124100,42541862,374,374,374,374,0
|
|
20230829,124000,42541862,374,374,374,374,812
|
|
20230829,123900,42238174,373,373,373,373,0
|
|
20230829,123800,42238174,373,373,373,373,0
|
|
20230829,123700,42238174,373,373,373,373,0
|
|
20230829,123600,42238174,373,373,373,373,0
|
|
20230829,123500,42238174,373,373,373,373,3
|
|
20230829,123400,42237055,373,373,373,373,1
|
|
20230829,123300,42236682,374,374,374,374,0
|
|
20230829,123200,42236682,374,374,374,374,2
|
|
20230829,123100,42235934,373,373,373,373,0
|
|
20230829,123000,42235934,373,373,373,373,0
|
|
20230829,122900,42235934,373,373,373,373,0
|
|
20230829,122800,42235934,373,373,373,373,0
|
|
20230829,122700,42235934,373,373,373,373,0
|
|
20230829,122600,42235934,373,373,373,373,7
|
|
20230829,122500,42233323,374,374,374,374,0
|
|
20230829,122400,42233323,374,374,374,374,1
|
|
20230829,122300,42232949,374,374,374,374,1
|
|
20230829,122200,42232575,373,373,373,373,1
|
|
20230829,122100,42232202,374,374,374,374,1
|
|
20230829,122000,42231828,374,374,374,374,0
|
|
20230829,121900,42231828,374,374,374,374,0
|
|
20230829,121800,42231828,374,374,374,374,0
|
|
20230829,121700,42231828,374,374,374,374,0
|
|
20230829,121600,42231828,374,374,374,374,0
|
|
20230829,121500,42231828,374,374,374,374,1
|
|
20230829,121400,42231454,373,373,373,373,0
|
|
20230829,121300,42231454,373,373,373,373,220
|
|
20230829,121200,42149394,373,373,373,373,0
|
|
20230829,121100,42149394,373,373,373,373,0
|
|
20230829,121000,42149394,373,373,373,373,1
|
|
20230829,120900,42149021,374,374,374,374,2
|
|
20230829,120800,42148273,374,374,374,374,0
|
|
20230829,120700,42148273,374,374,374,374,1
|
|
20230829,120600,42147899,373,373,373,373,0
|
|
20230829,120500,42147899,373,373,373,373,100
|
|
20230829,120400,42110599,373,373,373,373,0
|
|
20230829,120300,42110599,373,373,373,373,0
|
|
20230829,120200,42110599,373,373,373,373,0
|
|
20230829,120100,42110599,373,373,373,373,1340
|
|
20230829,120000,41610779,373,373,373,373,400
|
|
20230829,115900,41461579,373,373,373,373,1
|
|
20230829,115800,41461206,373,373,373,373,0
|
|
20230829,115700,41461206,373,373,373,373,5
|
|
20230829,115600,41459341,374,374,374,374,0
|
|
20230829,115500,41459341,374,374,374,374,0
|
|
20230829,115400,41459341,374,374,374,374,2
|
|
20230829,115300,41458593,374,374,374,374,1
|
|
20230829,115200,41458219,374,374,374,374,0
|
|
20230829,115100,41458219,374,374,374,374,1
|
|
20230829,115000,41457845,374,374,374,374,0
|
|
20230829,114900,41457845,374,374,374,374,0
|
|
20230829,114800,41457845,374,374,374,374,0
|
|
20230829,114700,41457845,374,374,374,374,0
|
|
20230829,114600,41457845,374,374,374,374,5346
|
|
20230829,114500,39458441,374,374,374,374,3
|
|
20230829,114400,39457319,373,373,373,373,0
|
|
20230829,114300,39457319,373,373,373,373,0
|
|
20230829,114200,39457319,373,373,373,373,0
|
|
20230829,114100,39457319,373,373,373,373,0
|
|
20230829,114000,39457319,373,373,373,373,0
|
|
20230829,113900,39457319,373,373,373,373,500
|
|
20230829,113800,39270819,374,374,374,374,0
|
|
20230829,113700,39270819,374,374,374,374,0
|
|
20230829,113600,39270819,374,374,374,374,0
|
|
20230829,113500,39270819,374,374,374,374,0
|
|
20230829,113400,39270819,374,374,374,374,0
|
|
20230829,113300,39270819,374,374,374,374,0
|
|
20230829,113200,39270819,374,374,374,374,0
|
|
20230829,113100,39270819,374,374,374,374,0
|
|
20230829,113000,39270819,374,374,374,374,0
|
|
20230829,112900,39270819,374,374,374,374,0
|
|
20230829,112800,39270819,374,374,374,374,0
|
|
20230829,112700,39270819,374,374,374,374,0
|
|
20230829,112600,39270819,374,374,374,374,0
|
|
20230829,112500,39270819,374,374,374,374,0
|
|
20230829,112400,39270819,374,374,374,374,0
|
|
20230829,112300,39270819,374,374,374,374,0
|
|
20230829,112200,39270819,374,374,374,374,0
|
|
20230829,112100,39270819,374,374,374,374,10
|
|
20230829,112000,39267079,374,374,374,374,0
|
|
20230829,111900,39267079,374,374,374,374,5
|
|
20230829,111800,39265209,374,374,374,374,23045
|
|
20230829,111700,30646379,374,374,374,374,0
|
|
20230829,111600,30646379,374,374,374,374,0
|
|
20230829,111500,30646379,374,374,374,374,0
|
|
20230829,111400,30646379,374,374,374,374,0
|
|
20230829,111300,30646379,374,374,374,374,0
|
|
20230829,111200,30646379,374,373,374,373,3
|
|
20230829,111100,30645259,374,374,374,374,0
|
|
20230829,111000,30645259,374,374,374,374,3357
|
|
20230829,110900,29389741,374,374,374,374,0
|
|
20230829,110800,29389741,374,374,374,374,0
|
|
20230829,110700,29389741,374,374,374,374,0
|
|
20230829,110600,29389741,374,374,374,374,1
|
|
20230829,110500,29389367,374,373,374,372,10003
|
|
20230829,110400,25667634,373,373,373,373,2
|
|
20230829,110300,25666888,374,374,374,374,0
|
|
20230829,110200,25666888,374,375,375,374,21
|
|
20230829,110100,25659023,375,375,375,375,0
|
|
20230829,110000,25659023,375,375,375,375,0
|
|
20230829,105900,25659023,375,375,375,375,0
|
|
20230829,105800,25659023,375,375,375,375,1
|
|
20230829,105700,25658648,374,374,374,374,0
|
|
20230829,105600,25658648,374,374,374,374,1
|
|
20230829,105500,25658274,375,375,375,375,2
|
|
20230829,105400,25657524,373,373,373,373,0
|
|
20230829,105300,25657524,373,373,373,373,0
|
|
20230829,105200,25657524,373,373,373,373,0
|
|
20230829,105100,25657524,373,373,373,373,0
|
|
20230829,105000,25657524,373,373,373,373,0
|
|
20230829,104900,25657524,373,373,373,373,0
|
|
20230829,104800,25657524,373,373,373,373,1
|
|
20230829,104700,25657151,372,373,373,372,5000
|
|
20230829,104600,23796462,373,373,373,373,0
|
|
20230829,104500,23796462,373,373,373,373,0
|
|
20230829,104400,23796462,373,373,373,373,0
|
|
20230829,104300,23796462,373,373,373,373,0
|
|
20230829,104200,23796462,373,373,373,373,0
|
|
20230829,104100,23796462,373,375,375,373,1002
|
|
20230829,104000,23420716,375,375,375,375,0
|
|
20230829,103900,23420716,375,375,375,375,0
|
|
20230829,103800,23420716,375,375,375,375,1
|
|
20230829,103700,23420341,373,375,375,373,2
|
|
20230829,103600,23419593,375,375,375,375,9
|
|
20230829,103500,23416218,374,374,374,374,0
|
|
20230829,103400,23416218,374,374,374,374,0
|
|
20230829,103300,23416218,374,375,375,374,2
|
|
20230829,103200,23415469,375,373,375,373,3702
|
|
20230829,103100,22034619,373,373,373,373,0
|
|
20230829,103000,22034619,373,373,373,373,1
|
|
20230829,102900,22034246,373,373,373,373,20
|
|
20230829,102800,22026786,373,373,373,373,0
|
|
20230829,102700,22026786,373,373,373,373,862
|
|
20230829,102600,21705260,375,375,375,375,0
|
|
20230829,102500,21705260,375,375,375,375,2501
|
|
20230829,102400,20767385,375,375,375,375,0
|
|
20230829,102300,20767385,375,374,375,374,14291
|
|
20230829,102200,15418886,374,374,374,374,2
|
|
20230829,102100,15418138,374,373,374,373,98
|
|
20230829,102000,15381528,373,373,373,373,0
|
|
20230829,101900,15381528,373,373,373,373,2
|
|
20230829,101800,15380782,373,373,373,373,2
|
|
20230829,101700,15380036,373,372,373,372,3
|
|
20230829,101600,15378918,373,373,373,373,1
|
|
20230829,101500,15378545,371,371,371,371,2
|
|
20230829,101400,15377803,373,373,373,373,0
|
|
20230829,101300,15377803,373,373,373,373,0
|
|
20230829,101200,15377803,373,372,373,371,1137
|
|
20230829,101100,14953970,372,372,372,372,172
|
|
20230829,101000,14889986,372,372,372,372,0
|
|
20230829,100900,14889986,372,372,372,372,500
|
|
20230829,100800,14703986,372,372,372,372,1
|
|
20230829,100700,14703614,373,373,373,373,0
|
|
20230829,100600,14703614,373,373,373,373,0
|
|
20230829,100500,14703614,373,373,373,373,100
|
|
20230829,100400,14666314,373,373,373,373,0
|
|
20230829,100300,14666314,373,373,373,373,1
|
|
20230829,100200,14665941,373,373,373,373,1
|
|
20230829,100100,14665568,373,373,373,373,0
|
|
20230829,100000,14665568,373,373,373,373,1
|
|
20230829,095900,14665195,373,373,373,373,0
|
|
20230829,095800,14665195,373,373,373,373,0
|
|
20230829,095700,14665195,373,373,373,373,0
|
|
20230829,095600,14665195,373,373,373,373,0
|
|
20230829,095500,14665195,373,372,373,372,2
|
|
20230829,095400,14664450,372,372,372,372,506
|
|
20230829,095300,14476218,371,371,371,371,0
|
|
20230829,095200,14476218,371,371,371,371,1
|
|
20230829,095100,14475847,371,371,371,371,0
|
|
20230829,095000,14475847,371,371,371,371,0
|
|
20230829,094900,14475847,371,371,371,371,0
|
|
20230829,094800,14475847,371,371,371,371,0
|
|
20230829,094700,14475847,371,371,371,371,0
|
|
20230829,094600,14475847,371,371,371,371,5
|
|
20230829,094500,14473992,373,373,373,373,18
|
|
20230829,094400,14467278,372,372,372,372,0
|
|
20230829,094300,14467278,372,373,373,372,444
|
|
20230829,094200,14301669,374,374,374,374,0
|
|
20230829,094100,14301669,374,374,374,374,0
|
|
20230829,094000,14301669,374,374,374,374,0
|
|
20230829,093900,14301669,374,374,374,374,0
|
|
20230829,093800,14301669,374,374,374,374,0
|
|
20230829,093700,14301669,374,374,374,374,2
|
|
20230829,093600,14300921,374,374,374,374,2
|
|
20230829,093500,14300173,372,372,372,372,1353
|
|
20230829,093400,13796857,370,374,374,370,35007
|
|
20230829,093300,807546,374,374,374,374,0
|
|
20230829,093200,807546,374,374,374,374,3
|
|
20230829,093100,806424,374,374,374,374,17
|
|
20230829,093000,800066,374,374,374,374,3
|
|
20230829,092900,798944,373,373,373,373,4
|
|
20230829,092800,797452,373,373,373,373,0
|
|
20230829,092700,797452,373,374,374,373,14
|
|
20230829,092600,792228,374,374,374,374,1
|
|
20230829,092500,791854,373,373,373,373,1
|
|
20230829,092400,791481,374,374,374,374,1
|
|
20230829,092300,791107,373,373,373,373,0
|
|
20230829,092200,791107,373,373,373,373,0
|
|
20230829,092100,791107,373,373,373,373,1
|
|
20230829,092000,790734,373,373,373,373,1
|
|
20230829,091900,790361,374,373,374,373,3
|
|
20230829,091800,789241,374,374,374,374,0
|
|
20230829,091700,789241,374,374,374,374,2
|
|
20230829,091600,788493,374,374,374,374,0
|
|
20230829,091500,788493,374,374,374,374,0
|
|
20230829,091400,788493,374,374,374,374,1
|
|
20230829,091300,788119,373,373,373,373,1
|
|
20230829,091200,787746,374,374,374,374,0
|
|
20230829,091100,787746,374,374,374,374,1361
|
|
20230829,091000,278732,374,373,374,371,13
|
|
20230829,090900,273888,372,373,373,372,2
|
|
20230829,090800,273143,372,372,372,372,15
|
|
20230829,090700,267563,372,372,372,372,1
|
|
20230829,090600,267191,371,371,371,371,4
|
|
20230829,090500,265707,374,374,374,374,3
|
|
20230829,090400,264585,374,373,374,373,10
|
|
20230829,090300,260851,373,374,374,371,6
|
|
20230829,090200,258614,373,373,373,373,0
|
|
20230829,090100,258614,373,373,373,373,13
|
|
20230829,090000,253765,371,371,372,371,684
|