643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194000,609891332,290,290,290,290,40651
|
|
20230821,193900,609891332,290,290,290,290,0
|
|
20230821,193800,609891332,290,290,290,290,0
|
|
20230821,193700,609891332,290,290,290,290,0
|
|
20230821,193600,609891332,290,290,290,290,0
|
|
20230821,193500,609891332,290,290,290,290,0
|
|
20230821,193400,609891332,290,290,290,290,0
|
|
20230821,193300,609891332,290,290,290,290,0
|
|
20230821,193200,609891332,290,290,290,290,0
|
|
20230821,193100,609891332,290,290,290,290,0
|
|
20230821,193000,609891332,290,290,290,290,0
|
|
20230821,192900,609891332,290,290,290,290,0
|
|
20230821,192800,609891332,290,290,290,290,0
|
|
20230821,192700,609891332,290,290,290,290,0
|
|
20230821,192600,609891332,290,290,290,290,0
|
|
20230821,192500,609891332,290,290,290,290,0
|
|
20230821,192400,609891332,290,290,290,290,0
|
|
20230821,192300,609891332,290,290,290,290,0
|
|
20230821,192200,609891332,290,290,290,290,0
|
|
20230821,192100,609891332,290,290,290,290,0
|
|
20230821,192000,609891332,290,290,290,290,0
|
|
20230821,191900,609891332,290,290,290,290,0
|
|
20230821,191800,609891332,290,290,290,290,0
|
|
20230821,191700,609891332,290,290,290,290,0
|
|
20230821,191600,609891332,290,290,290,290,0
|
|
20230821,191500,609891332,290,290,290,290,0
|
|
20230821,191400,609891332,290,290,290,290,0
|
|
20230821,191300,609891332,290,290,290,290,0
|
|
20230821,191200,609891332,290,290,290,290,0
|
|
20230821,191100,609891332,290,290,290,290,0
|
|
20230821,191000,609891332,290,290,290,290,40651
|
|
20230821,190900,609891332,290,290,290,290,0
|
|
20230821,190800,609891332,290,290,290,290,0
|
|
20230821,190700,609891332,290,290,290,290,0
|
|
20230821,190600,609891332,290,290,290,290,0
|
|
20230821,190500,609891332,290,290,290,290,0
|
|
20230821,190400,609891332,290,290,290,290,0
|
|
20230821,190300,609891332,290,290,290,290,0
|
|
20230821,190200,609891332,290,290,290,290,0
|
|
20230821,190100,609891332,290,290,290,290,0
|
|
20230821,190000,609891332,290,290,290,290,0
|
|
20230821,185900,609891332,290,290,290,290,0
|
|
20230821,185800,609891332,290,290,290,290,0
|
|
20230821,185700,609891332,290,290,290,290,0
|
|
20230821,185600,609891332,290,290,290,290,0
|
|
20230821,185500,609891332,290,290,290,290,0
|
|
20230821,185400,609891332,290,290,290,290,0
|
|
20230821,185300,609891332,290,290,290,290,0
|
|
20230821,185200,609891332,290,290,290,290,0
|
|
20230821,185100,609891332,290,290,290,290,0
|
|
20230821,185000,609891332,290,290,290,290,0
|
|
20230821,184900,609891332,290,290,290,290,0
|
|
20230821,184800,609891332,290,290,290,290,0
|
|
20230821,184700,609891332,290,290,290,290,0
|
|
20230821,184600,609891332,290,290,290,290,0
|
|
20230821,184500,609891332,290,290,290,290,0
|
|
20230821,184400,609891332,290,290,290,290,0
|
|
20230821,184300,609891332,290,290,290,290,0
|
|
20230821,184200,609891332,290,290,290,290,0
|
|
20230821,184100,609891332,290,290,290,290,0
|
|
20230821,184000,609891332,290,290,290,290,40651
|
|
20230821,183900,609891332,290,290,290,290,0
|
|
20230821,183800,609891332,290,290,290,290,0
|
|
20230821,183700,609891332,290,290,290,290,0
|
|
20230821,183600,609891332,290,290,290,290,0
|
|
20230821,183500,609891332,290,290,290,290,0
|
|
20230821,183400,609891332,290,290,290,290,0
|
|
20230821,183300,609891332,290,290,290,290,0
|
|
20230821,183200,609891332,290,290,290,290,0
|
|
20230821,183100,609891332,290,290,290,290,0
|
|
20230821,183000,609891332,290,290,290,290,0
|
|
20230821,182900,609891332,290,290,290,290,0
|
|
20230821,182800,609891332,290,290,290,290,0
|
|
20230821,182700,609891332,290,290,290,290,0
|
|
20230821,182600,609891332,290,290,290,290,0
|
|
20230821,182500,609891332,290,290,290,290,0
|
|
20230821,182400,609891332,290,290,290,290,0
|
|
20230821,182300,609891332,290,290,290,290,0
|
|
20230821,182200,609891332,290,290,290,290,0
|
|
20230821,182100,609891332,290,290,290,290,0
|
|
20230821,182000,609891332,290,290,290,290,0
|
|
20230821,181900,609891332,290,290,290,290,0
|
|
20230821,181800,609891332,290,290,290,290,0
|
|
20230821,181700,609891332,290,290,290,290,0
|
|
20230821,181600,609891332,290,290,290,290,0
|
|
20230821,181500,609891332,290,290,290,290,0
|
|
20230821,181400,609891332,290,290,290,290,0
|
|
20230821,181300,609891332,290,290,290,290,0
|
|
20230821,181200,609891332,290,290,290,290,0
|
|
20230821,181100,609891332,290,290,290,290,0
|
|
20230821,181000,609891332,290,290,290,290,40651
|
|
20230821,180900,609891332,290,290,290,290,0
|
|
20230821,180800,609891332,290,290,290,290,0
|
|
20230821,180700,609891332,290,290,290,290,0
|
|
20230821,180600,609891332,290,290,290,290,0
|
|
20230821,180500,609891332,290,290,290,290,0
|
|
20230821,180400,609891332,290,290,290,290,0
|
|
20230821,180300,609891332,290,290,290,290,0
|
|
20230821,180200,609891332,290,290,290,290,0
|
|
20230821,180100,609891332,290,290,290,290,0
|
|
20230821,180000,609891332,290,290,290,290,0
|
|
20230821,175900,609891332,290,290,290,290,0
|
|
20230821,175800,609891332,290,290,290,290,0
|
|
20230821,175700,609891332,290,290,290,290,0
|
|
20230821,175600,609891332,290,290,290,290,0
|
|
20230821,175500,609891332,290,290,290,290,0
|
|
20230821,175400,609891332,290,290,290,290,0
|
|
20230821,175300,609891332,290,290,290,290,0
|
|
20230821,175200,609891332,290,290,290,290,0
|
|
20230821,175100,609891332,290,290,290,290,0
|
|
20230821,175000,609891332,290,290,290,290,0
|
|
20230821,174900,609891332,290,290,290,290,0
|
|
20230821,174800,609891332,290,290,290,290,0
|
|
20230821,174700,609891332,290,290,290,290,0
|
|
20230821,174600,609891332,290,290,290,290,0
|
|
20230821,174500,609891332,290,290,290,290,0
|
|
20230821,174400,609891332,290,290,290,290,0
|
|
20230821,174300,609891332,290,290,290,290,0
|
|
20230821,174200,609891332,290,290,290,290,0
|
|
20230821,174100,609891332,290,290,290,290,0
|
|
20230821,174000,609891332,290,290,290,290,40651
|
|
20230821,173900,609891332,290,290,290,290,0
|
|
20230821,173800,609891332,290,290,290,290,0
|
|
20230821,173700,609891332,290,290,290,290,0
|
|
20230821,173600,609891332,290,290,290,290,0
|
|
20230821,173500,609891332,290,290,290,290,0
|
|
20230821,173400,609891332,290,290,290,290,0
|
|
20230821,173300,609891332,290,290,290,290,0
|
|
20230821,173200,609891332,290,290,290,290,0
|
|
20230821,173100,609891332,290,290,290,290,0
|
|
20230821,173000,609891332,290,290,290,290,0
|
|
20230821,172900,609891332,290,290,290,290,0
|
|
20230821,172800,609891332,290,290,290,290,0
|
|
20230821,172700,609891332,290,290,290,290,0
|
|
20230821,172600,609891332,290,290,290,290,0
|
|
20230821,172500,609891332,290,290,290,290,0
|
|
20230821,172400,609891332,290,290,290,290,0
|
|
20230821,172300,609891332,290,290,290,290,0
|
|
20230821,172200,609891332,290,290,290,290,0
|
|
20230821,172100,609891332,290,290,290,290,0
|
|
20230821,172000,609891332,290,290,290,290,0
|
|
20230821,171900,609891332,290,290,290,290,0
|
|
20230821,171800,609891332,290,290,290,290,0
|
|
20230821,171700,609891332,290,290,290,290,0
|
|
20230821,171600,609891332,290,290,290,290,0
|
|
20230821,171500,609891332,290,290,290,290,0
|
|
20230821,171400,609891332,290,290,290,290,0
|
|
20230821,171300,609891332,290,290,290,290,0
|
|
20230821,171200,609891332,290,290,290,290,0
|
|
20230821,171100,609891332,290,290,290,290,0
|
|
20230821,171000,609891332,290,290,290,290,40651
|
|
20230821,170900,609891332,290,290,290,290,0
|
|
20230821,170800,609891332,290,290,290,290,0
|
|
20230821,170700,609891332,290,290,290,290,0
|
|
20230821,170600,609891332,290,290,290,290,0
|
|
20230821,170500,609891332,290,290,290,290,0
|
|
20230821,170400,609891332,290,290,290,290,0
|
|
20230821,170300,609891332,290,290,290,290,0
|
|
20230821,170200,609891332,290,290,290,290,0
|
|
20230821,170100,609891332,290,290,290,290,0
|
|
20230821,170000,609891332,290,290,290,290,0
|
|
20230821,165900,609891332,290,290,290,290,0
|
|
20230821,165800,609891332,290,290,290,290,0
|
|
20230821,165700,609891332,290,290,290,290,0
|
|
20230821,165600,609891332,290,290,290,290,0
|
|
20230821,165500,609891332,290,290,290,290,0
|
|
20230821,165400,609891332,290,290,290,290,0
|
|
20230821,165300,609891332,290,290,290,290,0
|
|
20230821,165200,609891332,290,290,290,290,0
|
|
20230821,165100,609891332,290,290,290,290,0
|
|
20230821,165000,609891332,290,290,290,290,0
|
|
20230821,164900,609891332,290,290,290,290,0
|
|
20230821,164800,609891332,290,290,290,290,0
|
|
20230821,164700,609891332,290,290,290,290,0
|
|
20230821,164600,609891332,290,290,290,290,0
|
|
20230821,164500,609891332,290,290,290,290,0
|
|
20230821,164400,609891332,290,290,290,290,0
|
|
20230821,164300,609891332,290,290,290,290,0
|
|
20230821,164200,609891332,290,290,290,290,0
|
|
20230821,164100,609891332,290,290,290,290,0
|
|
20230821,164000,609891332,290,290,290,290,40651
|
|
20230821,163900,609891332,290,290,290,290,0
|
|
20230821,163800,609891332,290,290,290,290,0
|
|
20230821,163700,609891332,290,290,290,290,0
|
|
20230821,163600,609891332,290,290,290,290,0
|
|
20230821,163500,609891332,290,290,290,290,0
|
|
20230821,163400,609891332,290,290,290,290,0
|
|
20230821,163300,609891332,290,290,290,290,0
|
|
20230821,163200,609891332,290,290,290,290,0
|
|
20230821,163100,609891332,290,290,290,290,0
|
|
20230821,163000,609891332,290,290,290,290,0
|
|
20230821,162900,609891332,290,290,290,290,0
|
|
20230821,162800,609891332,290,290,290,290,0
|
|
20230821,162700,609891332,290,290,290,290,0
|
|
20230821,162600,609891332,290,290,290,290,0
|
|
20230821,162500,609891332,290,290,290,290,0
|
|
20230821,162400,609891332,290,290,290,290,0
|
|
20230821,162300,609891332,290,290,290,290,0
|
|
20230821,162200,609891332,290,290,290,290,0
|
|
20230821,162100,609891332,290,290,290,290,0
|
|
20230821,162000,609891332,290,290,290,290,0
|
|
20230821,161900,609891332,290,290,290,290,0
|
|
20230821,161800,609891332,290,290,290,290,0
|
|
20230821,161700,609891332,290,290,290,290,0
|
|
20230821,161600,609891332,290,290,290,290,0
|
|
20230821,161500,609891332,290,290,290,290,0
|
|
20230821,161400,609891332,290,290,290,290,0
|
|
20230821,161300,609891332,290,290,290,290,0
|
|
20230821,161200,609891332,290,290,290,290,0
|
|
20230821,161100,609891332,290,290,290,290,0
|
|
20230821,161000,609891332,290,290,290,290,40651
|
|
20230821,160900,609891332,290,290,290,290,0
|
|
20230821,160800,609891332,290,290,290,290,0
|
|
20230821,160700,609891332,290,290,290,290,0
|
|
20230821,160600,609891332,290,290,290,290,0
|
|
20230821,160500,609891332,290,290,290,290,0
|
|
20230821,160400,609891332,290,290,290,290,0
|
|
20230821,160300,609891332,290,290,290,290,0
|
|
20230821,160200,609891332,290,290,290,290,0
|
|
20230821,160100,609891332,290,290,290,290,0
|
|
20230821,160000,609891332,290,290,290,290,0
|
|
20230821,155900,609891332,290,290,290,290,0
|
|
20230821,155800,609891332,290,290,290,290,0
|
|
20230821,155700,609891332,290,290,290,290,0
|
|
20230821,155600,609891332,290,290,290,290,0
|
|
20230821,155500,609891332,290,290,290,290,0
|
|
20230821,155400,609891332,290,290,290,290,0
|
|
20230821,155300,609891332,290,290,290,290,0
|
|
20230821,155200,609891332,290,290,290,290,0
|
|
20230821,155100,609891332,290,290,290,290,0
|
|
20230821,155000,609891332,290,290,290,290,0
|
|
20230821,154900,609891332,290,290,290,290,0
|
|
20230821,154800,609891332,290,290,290,290,0
|
|
20230821,154700,609891332,290,290,290,290,0
|
|
20230821,154600,609891332,290,290,290,290,0
|
|
20230821,154500,609891332,290,290,290,290,0
|
|
20230821,154400,609891332,290,290,290,290,0
|
|
20230821,154300,609891332,290,290,290,290,0
|
|
20230821,154200,609891332,290,290,290,290,0
|
|
20230821,154100,609891332,290,290,290,290,0
|
|
20230821,154000,609891332,290,290,290,290,40651
|
|
20230821,153900,609891332,290,290,290,290,0
|
|
20230821,153800,609891332,290,290,290,290,0
|
|
20230821,153700,609891332,290,290,290,290,0
|
|
20230821,153600,609891332,290,290,290,290,0
|
|
20230821,153500,609891332,290,290,290,290,0
|
|
20230821,153400,609891332,290,290,290,290,0
|
|
20230821,153300,609891332,290,290,290,290,0
|
|
20230821,153200,609891332,290,290,290,290,0
|
|
20230821,153100,609891332,290,290,290,290,0
|
|
20230821,153000,609891332,290,290,290,290,40651
|
|
20230821,152900,598102542,290,290,290,290,0
|
|
20230821,152800,598102542,290,290,290,290,0
|
|
20230821,152700,598102542,290,290,290,290,0
|
|
20230821,152600,598102542,290,290,290,290,0
|
|
20230821,152500,598102542,290,290,290,290,0
|
|
20230821,152400,598102542,290,290,290,290,0
|
|
20230821,152300,598102542,290,290,290,290,0
|
|
20230821,152200,598102542,290,290,290,290,0
|
|
20230821,152100,598102542,290,290,290,290,0
|
|
20230821,152000,598102542,290,290,290,290,0
|
|
20230821,151900,598102542,290,290,290,290,6
|
|
20230821,151800,598100802,290,288,290,288,7358
|
|
20230821,151700,595974855,289,289,289,289,346
|
|
20230821,151600,595874861,289,289,289,289,8588
|
|
20230821,151500,593392929,289,289,289,289,0
|
|
20230821,151400,593392929,289,289,289,289,4
|
|
20230821,151300,593391773,289,288,289,288,61
|
|
20230821,151200,593374194,289,289,289,289,0
|
|
20230821,151100,593374194,289,287,289,287,203
|
|
20230821,151000,593315927,289,289,289,289,0
|
|
20230821,150900,593315927,289,287,289,287,7
|
|
20230821,150800,593313906,287,287,287,287,3446
|
|
20230821,150700,592324904,289,289,289,289,0
|
|
20230821,150600,592324904,289,289,289,289,0
|
|
20230821,150500,592324904,289,287,289,287,15905
|
|
20230821,150400,587748359,288,288,288,288,0
|
|
20230821,150300,587748359,288,288,288,288,0
|
|
20230821,150200,587748359,288,288,288,288,3
|
|
20230821,150100,587747495,288,288,288,288,0
|
|
20230821,150000,587747495,288,288,288,288,0
|
|
20230821,145900,587747495,288,288,288,288,0
|
|
20230821,145800,587747495,288,288,288,288,0
|
|
20230821,145700,587747495,288,288,288,288,65
|
|
20230821,145600,587728775,288,288,288,288,16601
|
|
20230821,145500,582947687,288,288,288,288,0
|
|
20230821,145400,582947687,288,288,288,288,130
|
|
20230821,145300,582910247,288,288,288,288,4096
|
|
20230821,145200,581730599,288,288,288,288,0
|
|
20230821,145100,581730599,288,288,288,288,2002
|
|
20230821,145000,581154023,288,288,288,288,2
|
|
20230821,144900,581153447,288,288,288,288,7
|
|
20230821,144800,581151431,288,287,288,287,102
|
|
20230821,144700,581122155,287,287,287,287,7092
|
|
20230821,144600,579086751,287,287,287,287,0
|
|
20230821,144500,579086751,287,287,287,287,0
|
|
20230821,144400,579086751,287,287,287,287,0
|
|
20230821,144300,579086751,287,287,287,287,69
|
|
20230821,144200,579066948,287,286,287,285,1010
|
|
20230821,144100,578779076,287,287,287,287,0
|
|
20230821,144000,578779076,287,287,287,287,0
|
|
20230821,143900,578779076,287,286,287,286,5769
|
|
20230821,143800,577129140,287,287,287,287,0
|
|
20230821,143700,577129140,287,287,287,287,0
|
|
20230821,143600,577129140,287,286,287,286,8450
|
|
20230821,143500,574712436,286,286,287,286,23532
|
|
20230821,143400,567980932,286,286,286,286,20115
|
|
20230821,143300,562228042,286,286,286,286,2010
|
|
20230821,143200,561653182,286,287,287,286,5057
|
|
20230821,143100,560206825,286,287,287,286,3
|
|
20230821,143000,560205966,286,286,286,286,2
|
|
20230821,142900,560205394,286,286,286,286,412
|
|
20230821,142800,560087562,286,286,287,286,13
|
|
20230821,142700,560083841,286,286,287,286,4216
|
|
20230821,142600,558878059,286,287,288,286,27256
|
|
20230821,142500,551057358,287,287,287,287,10
|
|
20230821,142400,551054488,287,288,288,287,11479
|
|
20230821,142300,547748546,287,287,288,287,10
|
|
20230821,142200,547745675,288,288,288,287,105
|
|
20230821,142100,547715538,287,287,287,287,0
|
|
20230821,142000,547715538,287,287,287,287,0
|
|
20230821,141900,547715538,287,287,288,287,284
|
|
20230821,141800,547633754,287,288,288,287,9
|
|
20230821,141700,547631170,287,287,288,287,153
|
|
20230821,141600,547587109,287,288,288,287,5393
|
|
20230821,141500,546033927,288,288,288,287,8
|
|
20230821,141400,546031628,287,287,288,287,10
|
|
20230821,141300,546028756,288,288,288,288,100
|
|
20230821,141200,545999956,288,288,288,288,0
|
|
20230821,141100,545999956,288,289,289,288,36440
|
|
20230821,141000,535503243,289,289,289,289,40000
|
|
20230821,140900,523943243,290,290,290,290,0
|
|
20230821,140800,523943243,290,290,290,290,0
|
|
20230821,140700,523943243,290,290,290,290,5144
|
|
20230821,140600,522451483,290,290,290,290,0
|
|
20230821,140500,522451483,290,290,290,290,0
|
|
20230821,140400,522451483,290,290,290,290,0
|
|
20230821,140300,522451483,290,290,290,290,5117
|
|
20230821,140200,520967553,290,290,290,290,6
|
|
20230821,140100,520965813,291,291,291,291,0
|
|
20230821,140000,520965813,291,291,291,291,99
|
|
20230821,135900,520937004,291,291,291,291,0
|
|
20230821,135800,520937004,291,291,291,291,0
|
|
20230821,135700,520937004,291,291,291,291,2
|
|
20230821,135600,520936422,291,291,291,291,68
|
|
20230821,135500,520916634,290,290,290,290,0
|
|
20230821,135400,520916634,290,290,290,290,0
|
|
20230821,135300,520916634,290,291,291,290,90
|
|
20230821,135200,520890514,291,290,291,290,1203
|
|
20230821,135100,520541642,290,290,290,290,1221
|
|
20230821,135000,520187552,290,290,290,290,100
|
|
20230821,134900,520158552,291,291,291,291,5
|
|
20230821,134800,520157097,291,290,291,290,77
|
|
20230821,134700,520134743,291,291,291,291,3
|
|
20230821,134600,520133870,289,289,289,289,0
|
|
20230821,134500,520133870,289,290,290,289,27674
|
|
20230821,134400,512109406,290,290,290,290,661
|
|
20230821,134300,511917716,290,289,290,289,4230
|
|
20230821,134200,510695211,289,289,289,289,100
|
|
20230821,134100,510666311,289,289,289,289,0
|
|
20230821,134000,510666311,289,289,289,289,0
|
|
20230821,133900,510666311,289,289,289,289,50
|
|
20230821,133800,510651861,289,289,289,289,3000
|
|
20230821,133700,509784861,289,289,289,289,4685
|
|
20230821,133600,508430896,288,288,288,288,0
|
|
20230821,133500,508430896,288,288,288,288,10
|
|
20230821,133400,508428016,288,288,288,288,1000
|
|
20230821,133300,508140016,288,288,288,288,1100
|
|
20230821,133200,507823216,289,289,289,289,2
|
|
20230821,133100,507822638,289,289,289,289,17800
|
|
20230821,133000,502678438,289,289,289,289,5
|
|
20230821,132900,502676993,289,290,290,289,6209
|
|
20230821,132800,500882588,290,290,290,290,0
|
|
20230821,132700,500882588,290,290,290,290,0
|
|
20230821,132600,500882588,290,290,290,290,10
|
|
20230821,132500,500879688,289,289,289,289,0
|
|
20230821,132400,500879688,289,289,289,289,536
|
|
20230821,132300,500724784,289,289,289,289,0
|
|
20230821,132200,500724784,289,289,289,289,0
|
|
20230821,132100,500724784,289,289,289,289,3000
|
|
20230821,132000,499857784,290,290,290,290,0
|
|
20230821,131900,499857784,290,290,290,290,0
|
|
20230821,131800,499857784,290,290,290,290,1000
|
|
20230821,131700,499567784,290,290,290,290,7150
|
|
20230821,131600,497494284,290,290,290,290,0
|
|
20230821,131500,497494284,290,290,290,290,2
|
|
20230821,131400,497493704,290,290,290,290,0
|
|
20230821,131300,497493704,290,290,290,290,7953
|
|
20230821,131200,495187334,290,290,290,290,50
|
|
20230821,131100,495172834,290,291,291,290,1297
|
|
20230821,131000,494796504,291,291,291,291,29
|
|
20230821,130900,494788065,291,291,291,291,0
|
|
20230821,130800,494788065,291,291,291,291,109
|
|
20230821,130700,494756346,291,291,291,291,1126
|
|
20230821,130600,494428680,291,291,291,291,90
|
|
20230821,130500,494402490,291,291,291,291,710
|
|
20230821,130400,494195880,291,291,291,291,10
|
|
20230821,130300,494192970,291,290,291,290,60371
|
|
20230821,130200,476683322,290,290,290,290,50
|
|
20230821,130100,476668822,291,291,291,291,1
|
|
20230821,130000,476668531,290,290,290,290,20050
|
|
20230821,125900,470854031,290,290,290,290,100
|
|
20230821,125800,470825031,290,290,290,290,200
|
|
20230821,125700,470767031,290,289,290,289,5050
|
|
20230821,125600,469307531,289,289,289,289,1055
|
|
20230821,125500,469002636,289,289,289,289,0
|
|
20230821,125400,469002636,289,289,289,289,51
|
|
20230821,125300,468987897,291,289,291,289,692
|
|
20230821,125200,468787229,290,291,291,290,21055
|
|
20230821,125100,462681278,290,290,290,290,13
|
|
20230821,125000,462677508,290,290,290,290,276
|
|
20230821,124900,462597468,290,290,290,290,12
|
|
20230821,124800,462593988,290,290,290,290,8132
|
|
20230821,124700,460235708,290,290,290,290,0
|
|
20230821,124600,460235708,290,290,290,290,0
|
|
20230821,124500,460235708,290,290,290,290,0
|
|
20230821,124400,460235708,290,290,290,290,621
|
|
20230821,124300,460055618,289,289,289,289,20099
|
|
20230821,124200,454247007,290,290,290,290,2
|
|
20230821,124100,454246427,290,290,290,290,0
|
|
20230821,124000,454246427,290,290,290,290,0
|
|
20230821,123900,454246427,290,290,290,290,0
|
|
20230821,123800,454246427,290,290,290,290,0
|
|
20230821,123700,454246427,290,290,290,290,0
|
|
20230821,123600,454246427,290,290,290,290,0
|
|
20230821,123500,454246427,290,290,290,290,16406
|
|
20230821,123400,449488687,291,291,291,291,1
|
|
20230821,123300,449488396,290,290,291,290,3571
|
|
20230821,123200,448452805,291,291,291,291,0
|
|
20230821,123100,448452805,291,290,291,290,3928
|
|
20230821,123000,447313667,290,290,290,290,0
|
|
20230821,122900,447313667,290,290,290,290,14999
|
|
20230821,122800,442963957,290,290,290,290,7635
|
|
20230821,122700,440749807,290,290,290,290,157
|
|
20230821,122600,440704277,290,290,290,290,5000
|
|
20230821,122500,439254277,290,290,290,290,0
|
|
20230821,122400,439254277,290,290,290,290,12073
|
|
20230821,122300,435753107,290,290,290,290,500
|
|
20230821,122200,435608107,290,290,290,290,6134
|
|
20230821,122100,433829247,290,290,290,290,7000
|
|
20230821,122000,431799247,291,291,291,291,0
|
|
20230821,121900,431799247,291,290,291,290,12890
|
|
20230821,121800,428060146,291,290,291,290,5380
|
|
20230821,121700,426499945,290,290,290,290,2041
|
|
20230821,121600,425908055,290,290,290,290,30335
|
|
20230821,121500,417110905,290,290,290,290,44
|
|
20230821,121400,417098145,290,290,290,290,10
|
|
20230821,121300,417095245,290,290,290,290,600
|
|
20230821,121200,416921245,290,290,290,290,0
|
|
20230821,121100,416921245,290,290,290,290,154
|
|
20230821,121000,416876585,290,290,290,290,0
|
|
20230821,120900,416876585,290,290,290,290,0
|
|
20230821,120800,416876585,290,290,290,290,0
|
|
20230821,120700,416876585,290,290,290,290,0
|
|
20230821,120600,416876585,290,290,290,290,0
|
|
20230821,120500,416876585,290,290,290,290,100
|
|
20230821,120400,416847585,289,289,289,289,0
|
|
20230821,120300,416847585,289,289,289,289,0
|
|
20230821,120200,416847585,289,289,289,288,10646
|
|
20230821,120100,413770901,289,289,289,289,1000
|
|
20230821,120000,413481901,289,289,289,289,1000
|
|
20230821,115900,413192901,289,289,289,289,1
|
|
20230821,115800,413192612,287,287,287,287,0
|
|
20230821,115700,413192612,287,287,287,287,0
|
|
20230821,115600,413192612,287,287,287,287,2000
|
|
20230821,115500,412618612,287,287,287,287,6
|
|
20230821,115400,412616890,287,288,288,287,10000
|
|
20230821,115300,409745876,288,288,288,288,0
|
|
20230821,115200,409745876,288,288,288,288,0
|
|
20230821,115100,409745876,288,288,288,288,0
|
|
20230821,115000,409745876,288,288,288,288,1
|
|
20230821,114900,409745588,288,288,288,288,0
|
|
20230821,114800,409745588,288,288,288,288,0
|
|
20230821,114700,409745588,288,288,288,288,1
|
|
20230821,114600,409745300,288,288,288,288,0
|
|
20230821,114500,409745300,288,288,288,288,0
|
|
20230821,114400,409745300,288,288,288,288,2
|
|
20230821,114300,409744724,288,288,288,288,6
|
|
20230821,114200,409742996,288,288,288,288,0
|
|
20230821,114100,409742996,288,288,288,288,9
|
|
20230821,114000,409740404,287,287,287,287,181
|
|
20230821,113900,409688457,287,287,287,287,0
|
|
20230821,113800,409688457,287,289,289,287,1003
|
|
20230821,113700,409400585,288,289,289,288,9050
|
|
20230821,113600,406793908,289,289,289,289,0
|
|
20230821,113500,406793908,289,289,289,289,60
|
|
20230821,113400,406776568,289,289,289,289,10
|
|
20230821,113300,406773678,290,290,290,290,0
|
|
20230821,113200,406773678,290,289,290,289,7000
|
|
20230821,113100,404745678,289,289,289,289,685
|
|
20230821,113000,404547713,289,289,289,289,0
|
|
20230821,112900,404547713,289,289,289,289,710
|
|
20230821,112800,404342523,289,289,289,289,170
|
|
20230821,112700,404293393,289,289,289,289,0
|
|
20230821,112600,404293393,289,289,289,289,4000
|
|
20230821,112500,403137393,289,289,289,289,0
|
|
20230821,112400,403137393,289,289,289,289,0
|
|
20230821,112300,403137393,289,289,289,289,0
|
|
20230821,112200,403137393,289,289,289,289,1000
|
|
20230821,112100,402848393,290,290,290,290,0
|
|
20230821,112000,402848393,290,290,290,290,689
|
|
20230821,111900,402648583,290,290,290,290,1
|
|
20230821,111800,402648293,290,290,290,290,1
|
|
20230821,111700,402648003,289,289,289,289,0
|
|
20230821,111600,402648003,289,289,289,289,0
|
|
20230821,111500,402648003,289,290,290,289,9698
|
|
20230821,111400,399836832,290,290,290,290,0
|
|
20230821,111300,399836832,290,290,290,290,6005
|
|
20230821,111200,398095382,291,290,291,290,39
|
|
20230821,111100,398084071,291,290,291,290,20589
|
|
20230821,111000,392112581,290,290,290,290,0
|
|
20230821,110900,392112581,290,290,290,290,5291
|
|
20230821,110800,390578191,290,290,290,290,0
|
|
20230821,110700,390578191,290,291,291,290,206
|
|
20230821,110600,390518246,291,289,291,289,92214
|
|
20230821,110500,363812193,288,288,288,288,0
|
|
20230821,110400,363812193,288,288,288,288,0
|
|
20230821,110300,363812193,288,288,288,288,10741
|
|
20230821,110200,360718785,288,288,288,288,0
|
|
20230821,110100,360718785,288,288,288,288,3533
|
|
20230821,110000,359701281,288,288,288,288,0
|
|
20230821,105900,359701281,288,288,288,288,130
|
|
20230821,105800,359663841,289,288,289,288,2
|
|
20230821,105700,359663264,288,288,288,288,0
|
|
20230821,105600,359663264,288,288,288,288,764
|
|
20230821,105500,359443232,288,288,288,288,0
|
|
20230821,105400,359443232,288,288,288,288,0
|
|
20230821,105300,359443232,288,288,288,288,6
|
|
20230821,105200,359441504,287,287,287,287,10416
|
|
20230821,105100,356452112,287,287,287,287,3808
|
|
20230821,105000,355359216,288,288,288,288,5076
|
|
20230821,104900,353897328,288,288,288,288,15684
|
|
20230821,104800,349380336,287,287,287,287,2000
|
|
20230821,104700,348806336,287,287,287,287,0
|
|
20230821,104600,348806336,287,287,287,287,500
|
|
20230821,104500,348662836,287,287,287,287,0
|
|
20230821,104400,348662836,287,287,287,287,105
|
|
20230821,104300,348632701,288,288,288,288,0
|
|
20230821,104200,348632701,288,288,288,288,0
|
|
20230821,104100,348632701,288,288,288,288,0
|
|
20230821,104000,348632701,288,288,288,288,0
|
|
20230821,103900,348632701,288,288,288,288,0
|
|
20230821,103800,348632701,288,288,288,288,0
|
|
20230821,103700,348632701,288,288,288,288,5
|
|
20230821,103600,348631261,289,289,289,289,0
|
|
20230821,103500,348631261,289,287,289,287,2404
|
|
20230821,103400,347940113,287,287,287,287,15
|
|
20230821,103300,347935808,288,288,288,288,16751
|
|
20230821,103200,343111520,289,289,289,289,0
|
|
20230821,103100,343111520,289,289,289,289,0
|
|
20230821,103000,343111520,289,289,289,289,8254
|
|
20230821,102900,340726114,289,289,289,289,2
|
|
20230821,102800,340725536,289,289,289,289,0
|
|
20230821,102700,340725536,289,288,289,288,25
|
|
20230821,102600,340718316,288,288,288,288,3174
|
|
20230821,102500,339804204,288,288,288,288,1
|
|
20230821,102400,339803916,288,288,288,288,901
|
|
20230821,102300,339544428,288,288,288,288,1389
|
|
20230821,102200,339144396,288,288,288,288,2087
|
|
20230821,102100,338543340,288,288,288,288,0
|
|
20230821,102000,338543340,288,287,288,287,67
|
|
20230821,101900,338524103,288,288,289,288,19981
|
|
20230821,101800,332769570,287,287,287,287,0
|
|
20230821,101700,332769570,287,287,287,287,87
|
|
20230821,101600,332744601,288,289,289,288,7452
|
|
20230821,101500,330597425,289,289,289,289,1
|
|
20230821,101400,330597136,288,288,289,288,10926
|
|
20230821,101300,327450443,289,288,289,288,35
|
|
20230821,101200,327440362,288,288,288,288,0
|
|
20230821,101100,327440362,288,288,288,288,1300
|
|
20230821,101000,327065962,289,289,289,288,420
|
|
20230821,100900,326944982,289,288,289,288,2097
|
|
20230821,100800,326339049,288,289,289,288,4
|
|
20230821,100700,326337896,289,289,289,289,1260
|
|
20230821,100600,325973756,289,289,289,289,3464
|
|
20230821,100500,324972660,289,289,289,289,9020
|
|
20230821,100400,322365880,289,289,289,289,6838
|
|
20230821,100300,320389698,289,289,289,289,1027
|
|
20230821,100200,320092895,289,289,289,289,313
|
|
20230821,100100,320002438,290,290,290,290,24
|
|
20230821,100000,319995478,289,289,289,288,3020
|
|
20230821,095900,319122702,288,288,289,288,9484
|
|
20230821,095800,316391305,288,289,289,288,10149
|
|
20230821,095700,313458343,289,290,290,289,49
|
|
20230821,095600,313444163,290,290,290,290,14
|
|
20230821,095500,313440103,290,290,290,289,2012
|
|
20230821,095400,312858623,290,290,290,290,2
|
|
20230821,095300,312858043,289,290,290,289,236
|
|
20230821,095200,312789828,289,290,290,289,1087
|
|
20230821,095100,312474685,289,289,289,289,358
|
|
20230821,095000,312371223,290,289,290,289,654
|
|
20230821,094900,312182215,289,289,290,289,13657
|
|
20230821,094800,308235337,289,290,290,289,17456
|
|
20230821,094700,303177612,290,290,290,290,0
|
|
20230821,094600,303177612,290,286,290,286,100006
|
|
20230821,094500,274257731,286,286,286,286,2934
|
|
20230821,094400,273418607,286,289,289,286,16534
|
|
20230821,094300,268674551,289,287,289,287,6710
|
|
20230821,094200,266743097,289,288,289,288,865
|
|
20230821,094100,266493146,289,289,289,289,49
|
|
20230821,094000,266478985,289,288,289,287,5543
|
|
20230821,093900,264882601,288,289,289,288,116
|
|
20230821,093800,264849165,289,287,289,287,22953
|
|
20230821,093700,258246813,287,288,288,287,58
|
|
20230821,093600,258230163,287,288,288,287,45
|
|
20230821,093500,258217247,287,288,288,287,288
|
|
20230821,093400,258134373,288,287,288,286,9027
|
|
20230821,093300,255546468,288,288,288,288,33
|
|
20230821,093200,255536964,287,287,288,286,8707
|
|
20230821,093100,253038055,287,286,287,286,49
|
|
20230821,093000,253024000,286,286,286,286,238
|
|
20230821,092900,252955932,286,288,288,286,21366
|
|
20230821,092800,246821763,288,288,288,288,23693
|
|
20230821,092700,239998179,288,289,289,288,20157
|
|
20230821,092600,234173306,289,290,290,289,11575
|
|
20230821,092500,230823249,290,290,291,290,37348
|
|
20230821,092400,219983058,290,288,290,288,8688
|
|
20230821,092300,217471589,288,289,290,288,7838
|
|
20230821,092200,215206246,290,289,291,289,81292
|
|
20230821,092100,191632091,288,287,289,287,50105
|
|
20230821,092000,177175337,287,287,287,287,35090
|
|
20230821,091900,167104507,287,287,287,287,2610
|
|
20230821,091800,166355437,288,288,288,287,12671
|
|
20230821,091700,162706209,288,287,288,287,42364
|
|
20230821,091600,150524988,288,288,289,287,45035
|
|
20230821,091500,137556758,288,289,289,287,773
|
|
20230821,091400,137333683,289,289,289,287,30151
|
|
20230821,091300,128645807,291,285,291,283,250995
|
|
20230821,091200,56245739,286,282,286,281,77801
|
|
20230821,091100,34185221,282,282,282,281,11595
|
|
20230821,091000,30920431,282,282,282,280,8922
|
|
20230821,090900,28416989,282,280,282,280,29769
|
|
20230821,090800,20062455,280,280,280,280,907
|
|
20230821,090700,19808495,280,279,280,279,15444
|
|
20230821,090600,15485608,279,279,279,279,2028
|
|
20230821,090500,14919796,279,280,280,279,1717
|
|
20230821,090400,14439041,280,280,280,280,3
|
|
20230821,090300,14438201,278,279,280,278,8614
|
|
20230821,090200,12027504,280,280,280,277,21664
|
|
20230821,090100,5982802,280,280,281,278,7233
|
|
20230821,090000,3963434,279,277,279,277,14262
|