654 lines
28 KiB
CSV
654 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230802,195100,118965240,660,660,660,660,5026
|
||
|
|
20230802,195000,118965240,660,660,660,660,0
|
||
|
|
20230802,194900,118965240,660,660,660,660,0
|
||
|
|
20230802,194800,118965240,660,660,660,660,0
|
||
|
|
20230802,194700,118965240,660,660,660,660,0
|
||
|
|
20230802,194600,118965240,660,660,660,660,0
|
||
|
|
20230802,194500,118965240,660,660,660,660,0
|
||
|
|
20230802,194400,118965240,660,660,660,660,0
|
||
|
|
20230802,194300,118965240,660,660,660,660,0
|
||
|
|
20230802,194200,118965240,660,660,660,660,0
|
||
|
|
20230802,194100,118965240,660,660,660,660,0
|
||
|
|
20230802,194000,118965240,660,660,660,660,0
|
||
|
|
20230802,193900,118965240,660,660,660,660,0
|
||
|
|
20230802,193800,118965240,660,660,660,660,0
|
||
|
|
20230802,193700,118965240,660,660,660,660,0
|
||
|
|
20230802,193600,118965240,660,660,660,660,0
|
||
|
|
20230802,193500,118965240,660,660,660,660,0
|
||
|
|
20230802,193400,118965240,660,660,660,660,0
|
||
|
|
20230802,193300,118965240,660,660,660,660,0
|
||
|
|
20230802,193200,118965240,660,660,660,660,0
|
||
|
|
20230802,193100,118965240,660,660,660,660,0
|
||
|
|
20230802,193000,118965240,660,660,660,660,0
|
||
|
|
20230802,192900,118965240,660,660,660,660,0
|
||
|
|
20230802,192800,118965240,660,660,660,660,0
|
||
|
|
20230802,192700,118965240,660,660,660,660,0
|
||
|
|
20230802,192600,118965240,660,660,660,660,0
|
||
|
|
20230802,192500,118965240,660,660,660,660,0
|
||
|
|
20230802,192400,118965240,660,660,660,660,0
|
||
|
|
20230802,192300,118965240,660,660,660,660,0
|
||
|
|
20230802,192200,118965240,660,660,660,660,0
|
||
|
|
20230802,192100,118965240,660,660,660,660,5026
|
||
|
|
20230802,192000,118965240,660,660,660,660,0
|
||
|
|
20230802,191900,118965240,660,660,660,660,0
|
||
|
|
20230802,191800,118965240,660,660,660,660,0
|
||
|
|
20230802,191700,118965240,660,660,660,660,0
|
||
|
|
20230802,191600,118965240,660,660,660,660,0
|
||
|
|
20230802,191500,118965240,660,660,660,660,0
|
||
|
|
20230802,191400,118965240,660,660,660,660,0
|
||
|
|
20230802,191300,118965240,660,660,660,660,0
|
||
|
|
20230802,191200,118965240,660,660,660,660,0
|
||
|
|
20230802,191100,118965240,660,660,660,660,0
|
||
|
|
20230802,191000,118965240,660,660,660,660,0
|
||
|
|
20230802,190900,118965240,660,660,660,660,0
|
||
|
|
20230802,190800,118965240,660,660,660,660,0
|
||
|
|
20230802,190700,118965240,660,660,660,660,0
|
||
|
|
20230802,190600,118965240,660,660,660,660,0
|
||
|
|
20230802,190500,118965240,660,660,660,660,0
|
||
|
|
20230802,190400,118965240,660,660,660,660,0
|
||
|
|
20230802,190300,118965240,660,660,660,660,0
|
||
|
|
20230802,190200,118965240,660,660,660,660,0
|
||
|
|
20230802,190100,118965240,660,660,660,660,0
|
||
|
|
20230802,190000,118965240,660,660,660,660,0
|
||
|
|
20230802,185900,118965240,660,660,660,660,0
|
||
|
|
20230802,185800,118965240,660,660,660,660,0
|
||
|
|
20230802,185700,118965240,660,660,660,660,0
|
||
|
|
20230802,185600,118965240,660,660,660,660,0
|
||
|
|
20230802,185500,118965240,660,660,660,660,0
|
||
|
|
20230802,185400,118965240,660,660,660,660,0
|
||
|
|
20230802,185300,118965240,660,660,660,660,0
|
||
|
|
20230802,185200,118965240,660,660,660,660,0
|
||
|
|
20230802,185100,118965240,660,660,660,660,5026
|
||
|
|
20230802,185000,118965240,660,660,660,660,0
|
||
|
|
20230802,184900,118965240,660,660,660,660,0
|
||
|
|
20230802,184800,118965240,660,660,660,660,0
|
||
|
|
20230802,184700,118965240,660,660,660,660,0
|
||
|
|
20230802,184600,118965240,660,660,660,660,0
|
||
|
|
20230802,184500,118965240,660,660,660,660,0
|
||
|
|
20230802,184400,118965240,660,660,660,660,0
|
||
|
|
20230802,184300,118965240,660,660,660,660,0
|
||
|
|
20230802,184200,118965240,660,660,660,660,0
|
||
|
|
20230802,184100,118965240,660,660,660,660,0
|
||
|
|
20230802,184000,118965240,660,660,660,660,0
|
||
|
|
20230802,183900,118965240,660,660,660,660,0
|
||
|
|
20230802,183800,118965240,660,660,660,660,0
|
||
|
|
20230802,183700,118965240,660,660,660,660,0
|
||
|
|
20230802,183600,118965240,660,660,660,660,0
|
||
|
|
20230802,183500,118965240,660,660,660,660,0
|
||
|
|
20230802,183400,118965240,660,660,660,660,0
|
||
|
|
20230802,183300,118965240,660,660,660,660,0
|
||
|
|
20230802,183200,118965240,660,660,660,660,0
|
||
|
|
20230802,183100,118965240,660,660,660,660,0
|
||
|
|
20230802,183000,118965240,660,660,660,660,0
|
||
|
|
20230802,182900,118965240,660,660,660,660,0
|
||
|
|
20230802,182800,118965240,660,660,660,660,0
|
||
|
|
20230802,182700,118965240,660,660,660,660,0
|
||
|
|
20230802,182600,118965240,660,660,660,660,0
|
||
|
|
20230802,182500,118965240,660,660,660,660,0
|
||
|
|
20230802,182400,118965240,660,660,660,660,0
|
||
|
|
20230802,182300,118965240,660,660,660,660,0
|
||
|
|
20230802,182200,118965240,660,660,660,660,0
|
||
|
|
20230802,182100,118965240,660,660,660,660,5026
|
||
|
|
20230802,182000,118965240,660,660,660,660,0
|
||
|
|
20230802,181900,118965240,660,660,660,660,0
|
||
|
|
20230802,181800,118965240,660,660,660,660,0
|
||
|
|
20230802,181700,118965240,660,660,660,660,0
|
||
|
|
20230802,181600,118965240,660,660,660,660,0
|
||
|
|
20230802,181500,118965240,660,660,660,660,0
|
||
|
|
20230802,181400,118965240,660,660,660,660,0
|
||
|
|
20230802,181300,118965240,660,660,660,660,0
|
||
|
|
20230802,181200,118965240,660,660,660,660,0
|
||
|
|
20230802,181100,118965240,660,660,660,660,0
|
||
|
|
20230802,181000,118965240,660,660,660,660,0
|
||
|
|
20230802,180900,118965240,660,660,660,660,0
|
||
|
|
20230802,180800,118965240,660,660,660,660,0
|
||
|
|
20230802,180700,118965240,660,660,660,660,0
|
||
|
|
20230802,180600,118965240,660,660,660,660,0
|
||
|
|
20230802,180500,118965240,660,660,660,660,0
|
||
|
|
20230802,180400,118965240,660,660,660,660,0
|
||
|
|
20230802,180300,118965240,660,660,660,660,0
|
||
|
|
20230802,180200,118965240,660,660,660,660,0
|
||
|
|
20230802,180100,118965240,660,660,660,660,0
|
||
|
|
20230802,180000,118965240,660,660,660,660,0
|
||
|
|
20230802,175900,118965240,660,660,660,660,0
|
||
|
|
20230802,175800,118965240,660,660,660,660,0
|
||
|
|
20230802,175700,118965240,660,660,660,660,0
|
||
|
|
20230802,175600,118965240,660,660,660,660,0
|
||
|
|
20230802,175500,118965240,660,660,660,660,0
|
||
|
|
20230802,175400,118965240,660,660,660,660,0
|
||
|
|
20230802,175300,118965240,660,660,660,660,0
|
||
|
|
20230802,175200,118965240,660,660,660,660,0
|
||
|
|
20230802,175100,118965240,660,660,660,660,5026
|
||
|
|
20230802,175000,118965240,660,660,660,660,0
|
||
|
|
20230802,174900,118965240,660,660,660,660,0
|
||
|
|
20230802,174800,118965240,660,660,660,660,0
|
||
|
|
20230802,174700,118965240,660,660,660,660,0
|
||
|
|
20230802,174600,118965240,660,660,660,660,0
|
||
|
|
20230802,174500,118965240,660,660,660,660,0
|
||
|
|
20230802,174400,118965240,660,660,660,660,0
|
||
|
|
20230802,174300,118965240,660,660,660,660,0
|
||
|
|
20230802,174200,118965240,660,660,660,660,0
|
||
|
|
20230802,174100,118965240,660,660,660,660,0
|
||
|
|
20230802,174000,118965240,660,660,660,660,0
|
||
|
|
20230802,173900,118965240,660,660,660,660,0
|
||
|
|
20230802,173800,118965240,660,660,660,660,0
|
||
|
|
20230802,173700,118965240,660,660,660,660,0
|
||
|
|
20230802,173600,118965240,660,660,660,660,0
|
||
|
|
20230802,173500,118965240,660,660,660,660,0
|
||
|
|
20230802,173400,118965240,660,660,660,660,0
|
||
|
|
20230802,173300,118965240,660,660,660,660,0
|
||
|
|
20230802,173200,118965240,660,660,660,660,0
|
||
|
|
20230802,173100,118965240,660,660,660,660,0
|
||
|
|
20230802,173000,118965240,660,660,660,660,0
|
||
|
|
20230802,172900,118965240,660,660,660,660,0
|
||
|
|
20230802,172800,118965240,660,660,660,660,0
|
||
|
|
20230802,172700,118965240,660,660,660,660,0
|
||
|
|
20230802,172600,118965240,660,660,660,660,0
|
||
|
|
20230802,172500,118965240,660,660,660,660,0
|
||
|
|
20230802,172400,118965240,660,660,660,660,0
|
||
|
|
20230802,172300,118965240,660,660,660,660,0
|
||
|
|
20230802,172200,118965240,660,660,660,660,0
|
||
|
|
20230802,172100,118965240,660,660,660,660,5026
|
||
|
|
20230802,172000,118965240,660,660,660,660,0
|
||
|
|
20230802,171900,118965240,660,660,660,660,0
|
||
|
|
20230802,171800,118965240,660,660,660,660,0
|
||
|
|
20230802,171700,118965240,660,660,660,660,0
|
||
|
|
20230802,171600,118965240,660,660,660,660,0
|
||
|
|
20230802,171500,118965240,660,660,660,660,0
|
||
|
|
20230802,171400,118965240,660,660,660,660,0
|
||
|
|
20230802,171300,118965240,660,660,660,660,0
|
||
|
|
20230802,171200,118965240,660,660,660,660,0
|
||
|
|
20230802,171100,118965240,660,660,660,660,0
|
||
|
|
20230802,171000,118965240,660,660,660,660,0
|
||
|
|
20230802,170900,118965240,660,660,660,660,0
|
||
|
|
20230802,170800,118965240,660,660,660,660,0
|
||
|
|
20230802,170700,118965240,660,660,660,660,0
|
||
|
|
20230802,170600,118965240,660,660,660,660,0
|
||
|
|
20230802,170500,118965240,660,660,660,660,0
|
||
|
|
20230802,170400,118965240,660,660,660,660,0
|
||
|
|
20230802,170300,118965240,660,660,660,660,0
|
||
|
|
20230802,170200,118965240,660,660,660,660,0
|
||
|
|
20230802,170100,118965240,660,660,660,660,0
|
||
|
|
20230802,170000,118965240,660,660,660,660,0
|
||
|
|
20230802,165900,118965240,660,660,660,660,0
|
||
|
|
20230802,165800,118965240,660,660,660,660,0
|
||
|
|
20230802,165700,118965240,660,660,660,660,0
|
||
|
|
20230802,165600,118965240,660,660,660,660,0
|
||
|
|
20230802,165500,118965240,660,660,660,660,0
|
||
|
|
20230802,165400,118965240,660,660,660,660,0
|
||
|
|
20230802,165300,118965240,660,660,660,660,0
|
||
|
|
20230802,165200,118965240,660,660,660,660,0
|
||
|
|
20230802,165100,118965240,660,660,660,660,5026
|
||
|
|
20230802,165000,118965240,660,660,660,660,0
|
||
|
|
20230802,164900,118965240,660,660,660,660,0
|
||
|
|
20230802,164800,118965240,660,660,660,660,0
|
||
|
|
20230802,164700,118965240,660,660,660,660,0
|
||
|
|
20230802,164600,118965240,660,660,660,660,0
|
||
|
|
20230802,164500,118965240,660,660,660,660,0
|
||
|
|
20230802,164400,118965240,660,660,660,660,0
|
||
|
|
20230802,164300,118965240,660,660,660,660,0
|
||
|
|
20230802,164200,118965240,660,660,660,660,0
|
||
|
|
20230802,164100,118965240,660,660,660,660,0
|
||
|
|
20230802,164000,118965240,660,660,660,660,0
|
||
|
|
20230802,163900,118965240,660,660,660,660,0
|
||
|
|
20230802,163800,118965240,660,660,660,660,0
|
||
|
|
20230802,163700,118965240,660,660,660,660,0
|
||
|
|
20230802,163600,118965240,660,660,660,660,0
|
||
|
|
20230802,163500,118965240,660,660,660,660,0
|
||
|
|
20230802,163400,118965240,660,660,660,660,0
|
||
|
|
20230802,163300,118965240,660,660,660,660,0
|
||
|
|
20230802,163200,118965240,660,660,660,660,0
|
||
|
|
20230802,163100,118965240,660,660,660,660,0
|
||
|
|
20230802,163000,118965240,660,660,660,660,0
|
||
|
|
20230802,162900,118965240,660,660,660,660,0
|
||
|
|
20230802,162800,118965240,660,660,660,660,0
|
||
|
|
20230802,162700,118965240,660,660,660,660,0
|
||
|
|
20230802,162600,118965240,660,660,660,660,0
|
||
|
|
20230802,162500,118965240,660,660,660,660,0
|
||
|
|
20230802,162400,118965240,660,660,660,660,0
|
||
|
|
20230802,162300,118965240,660,660,660,660,0
|
||
|
|
20230802,162200,118965240,660,660,660,660,0
|
||
|
|
20230802,162100,118965240,660,660,660,660,5026
|
||
|
|
20230802,162000,118965240,660,660,660,660,0
|
||
|
|
20230802,161900,118965240,660,660,660,660,0
|
||
|
|
20230802,161800,118965240,660,660,660,660,0
|
||
|
|
20230802,161700,118965240,660,660,660,660,0
|
||
|
|
20230802,161600,118965240,660,660,660,660,0
|
||
|
|
20230802,161500,118965240,660,660,660,660,0
|
||
|
|
20230802,161400,118965240,660,660,660,660,0
|
||
|
|
20230802,161300,118965240,660,660,660,660,0
|
||
|
|
20230802,161200,118965240,660,660,660,660,0
|
||
|
|
20230802,161100,118965240,660,660,660,660,0
|
||
|
|
20230802,161000,118965240,660,660,660,660,0
|
||
|
|
20230802,160900,118965240,660,660,660,660,0
|
||
|
|
20230802,160800,118965240,660,660,660,660,0
|
||
|
|
20230802,160700,118965240,660,660,660,660,0
|
||
|
|
20230802,160600,118965240,660,660,660,660,0
|
||
|
|
20230802,160500,118965240,660,660,660,660,0
|
||
|
|
20230802,160400,118965240,660,660,660,660,0
|
||
|
|
20230802,160300,118965240,660,660,660,660,0
|
||
|
|
20230802,160200,118965240,660,660,660,660,0
|
||
|
|
20230802,160100,118965240,660,660,660,660,0
|
||
|
|
20230802,160000,118965240,660,660,660,660,0
|
||
|
|
20230802,155900,118965240,660,660,660,660,0
|
||
|
|
20230802,155800,118965240,660,660,660,660,0
|
||
|
|
20230802,155700,118965240,660,660,660,660,0
|
||
|
|
20230802,155600,118965240,660,660,660,660,0
|
||
|
|
20230802,155500,118965240,660,660,660,660,0
|
||
|
|
20230802,155400,118965240,660,660,660,660,0
|
||
|
|
20230802,155300,118965240,660,660,660,660,0
|
||
|
|
20230802,155200,118965240,660,660,660,660,0
|
||
|
|
20230802,155100,118965240,660,660,660,660,5026
|
||
|
|
20230802,155000,118965240,660,660,660,660,0
|
||
|
|
20230802,154900,118965240,660,660,660,660,0
|
||
|
|
20230802,154800,118965240,660,660,660,660,0
|
||
|
|
20230802,154700,118965240,660,660,660,660,0
|
||
|
|
20230802,154600,118965240,660,660,660,660,0
|
||
|
|
20230802,154500,118965240,660,660,660,660,0
|
||
|
|
20230802,154400,118965240,660,660,660,660,0
|
||
|
|
20230802,154300,118965240,660,660,660,660,0
|
||
|
|
20230802,154200,118965240,660,660,660,660,0
|
||
|
|
20230802,154100,118965240,660,660,660,660,0
|
||
|
|
20230802,154000,118965240,660,660,660,660,0
|
||
|
|
20230802,153900,118965240,660,660,660,660,0
|
||
|
|
20230802,153800,118965240,660,660,660,660,0
|
||
|
|
20230802,153700,118965240,660,660,660,660,0
|
||
|
|
20230802,153600,118965240,660,660,660,660,0
|
||
|
|
20230802,153500,118965240,660,660,660,660,0
|
||
|
|
20230802,153400,118965240,660,660,660,660,0
|
||
|
|
20230802,153300,118965240,660,660,660,660,0
|
||
|
|
20230802,153200,118965240,660,660,660,660,5026
|
||
|
|
20230802,153100,115648080,632,632,632,632,0
|
||
|
|
20230802,153000,115648080,632,632,632,632,0
|
||
|
|
20230802,152900,115648080,632,632,632,632,0
|
||
|
|
20230802,152800,115648080,632,632,632,632,0
|
||
|
|
20230802,152700,115648080,632,632,632,632,0
|
||
|
|
20230802,152600,115648080,632,632,632,632,0
|
||
|
|
20230802,152500,115648080,632,632,632,632,0
|
||
|
|
20230802,152400,115648080,632,632,632,632,0
|
||
|
|
20230802,152300,115648080,632,632,632,632,0
|
||
|
|
20230802,152200,115648080,632,632,632,632,0
|
||
|
|
20230802,152100,115648080,632,632,632,632,0
|
||
|
|
20230802,152000,115648080,632,632,632,632,0
|
||
|
|
20230802,151900,115648080,632,657,657,623,21849
|
||
|
|
20230802,151800,101495443,658,658,658,658,0
|
||
|
|
20230802,151700,101495443,658,659,659,658,339
|
||
|
|
20230802,151600,101272229,658,658,658,658,0
|
||
|
|
20230802,151500,101272229,658,658,658,658,0
|
||
|
|
20230802,151400,101272229,658,658,658,658,0
|
||
|
|
20230802,151300,101272229,658,658,658,658,0
|
||
|
|
20230802,151200,101272229,658,658,658,658,0
|
||
|
|
20230802,151100,101272229,658,658,658,658,0
|
||
|
|
20230802,151000,101272229,658,658,658,658,0
|
||
|
|
20230802,150900,101272229,658,658,658,658,0
|
||
|
|
20230802,150800,101272229,658,658,658,658,0
|
||
|
|
20230802,150700,101272229,658,658,658,658,0
|
||
|
|
20230802,150600,101272229,658,658,658,658,76
|
||
|
|
20230802,150500,101222221,658,658,658,658,0
|
||
|
|
20230802,150400,101222221,658,658,658,658,0
|
||
|
|
20230802,150300,101222221,658,658,658,658,0
|
||
|
|
20230802,150200,101222221,658,658,658,658,1
|
||
|
|
20230802,150100,101221563,658,658,658,658,1
|
||
|
|
20230802,150000,101220905,658,658,658,658,35
|
||
|
|
20230802,145900,101197875,657,657,657,657,4
|
||
|
|
20230802,145800,101195247,657,657,657,657,4
|
||
|
|
20230802,145700,101192619,658,658,658,658,130
|
||
|
|
20230802,145600,101107079,658,658,658,658,0
|
||
|
|
20230802,145500,101107079,658,658,658,658,0
|
||
|
|
20230802,145400,101107079,658,658,658,658,0
|
||
|
|
20230802,145300,101107079,658,658,658,658,2616
|
||
|
|
20230802,145200,99385751,659,659,659,659,0
|
||
|
|
20230802,145100,99385751,659,659,659,659,0
|
||
|
|
20230802,145000,99385751,659,659,659,659,0
|
||
|
|
20230802,144900,99385751,659,659,659,659,12
|
||
|
|
20230802,144800,99377843,659,659,659,659,0
|
||
|
|
20230802,144700,99377843,659,659,659,659,0
|
||
|
|
20230802,144600,99377843,659,659,659,659,0
|
||
|
|
20230802,144500,99377843,659,659,659,659,0
|
||
|
|
20230802,144400,99377843,659,659,659,659,0
|
||
|
|
20230802,144300,99377843,659,659,659,659,0
|
||
|
|
20230802,144200,99377843,659,659,659,659,0
|
||
|
|
20230802,144100,99377843,659,659,659,659,183
|
||
|
|
20230802,144000,99257246,657,657,657,657,0
|
||
|
|
20230802,143900,99257246,657,657,657,657,0
|
||
|
|
20230802,143800,99257246,657,657,657,657,0
|
||
|
|
20230802,143700,99257246,657,658,658,657,69
|
||
|
|
20230802,143600,99211912,657,657,657,657,0
|
||
|
|
20230802,143500,99211912,657,657,657,657,0
|
||
|
|
20230802,143400,99211912,657,657,657,657,0
|
||
|
|
20230802,143300,99211912,657,657,657,657,0
|
||
|
|
20230802,143200,99211912,657,657,657,657,0
|
||
|
|
20230802,143100,99211912,657,657,657,657,0
|
||
|
|
20230802,143000,99211912,657,657,657,657,0
|
||
|
|
20230802,142900,99211912,657,657,657,657,0
|
||
|
|
20230802,142800,99211912,657,657,657,657,3
|
||
|
|
20230802,142700,99209941,656,656,656,656,0
|
||
|
|
20230802,142600,99209941,656,656,656,656,0
|
||
|
|
20230802,142500,99209941,656,656,656,656,0
|
||
|
|
20230802,142400,99209941,656,656,656,656,0
|
||
|
|
20230802,142300,99209941,656,656,656,656,0
|
||
|
|
20230802,142200,99209941,656,656,656,656,0
|
||
|
|
20230802,142100,99209941,656,656,656,656,0
|
||
|
|
20230802,142000,99209941,656,656,656,656,1
|
||
|
|
20230802,141900,99209285,656,656,656,656,0
|
||
|
|
20230802,141800,99209285,656,656,656,656,0
|
||
|
|
20230802,141700,99209285,656,656,656,656,0
|
||
|
|
20230802,141600,99209285,656,656,656,656,0
|
||
|
|
20230802,141500,99209285,656,656,656,656,0
|
||
|
|
20230802,141400,99209285,656,656,656,656,0
|
||
|
|
20230802,141300,99209285,656,656,656,656,3
|
||
|
|
20230802,141200,99207317,656,656,656,656,3
|
||
|
|
20230802,141100,99205349,657,657,657,657,100
|
||
|
|
20230802,141000,99139649,657,657,657,657,3
|
||
|
|
20230802,140900,99137678,657,657,657,657,0
|
||
|
|
20230802,140800,99137678,657,657,657,657,0
|
||
|
|
20230802,140700,99137678,657,657,657,657,0
|
||
|
|
20230802,140600,99137678,657,657,657,657,0
|
||
|
|
20230802,140500,99137678,657,657,657,657,0
|
||
|
|
20230802,140400,99137678,657,657,657,657,0
|
||
|
|
20230802,140300,99137678,657,657,657,657,0
|
||
|
|
20230802,140200,99137678,657,657,657,657,0
|
||
|
|
20230802,140100,99137678,657,657,657,657,0
|
||
|
|
20230802,140000,99137678,657,657,657,657,0
|
||
|
|
20230802,135900,99137678,657,657,657,657,6249
|
||
|
|
20230802,135800,95032085,657,657,657,657,5
|
||
|
|
20230802,135700,95028800,656,656,656,656,0
|
||
|
|
20230802,135600,95028800,656,656,656,656,0
|
||
|
|
20230802,135500,95028800,656,656,656,656,1
|
||
|
|
20230802,135400,95028144,657,657,657,657,0
|
||
|
|
20230802,135300,95028144,657,657,657,657,30
|
||
|
|
20230802,135200,95008434,658,658,658,658,0
|
||
|
|
20230802,135100,95008434,658,658,658,658,0
|
||
|
|
20230802,135000,95008434,658,658,658,658,0
|
||
|
|
20230802,134900,95008434,658,658,658,658,0
|
||
|
|
20230802,134800,95008434,658,658,658,658,0
|
||
|
|
20230802,134700,95008434,658,658,658,658,0
|
||
|
|
20230802,134600,95008434,658,658,658,658,0
|
||
|
|
20230802,134500,95008434,658,658,658,658,0
|
||
|
|
20230802,134400,95008434,658,658,658,658,0
|
||
|
|
20230802,134300,95008434,658,658,658,658,0
|
||
|
|
20230802,134200,95008434,658,658,658,658,0
|
||
|
|
20230802,134100,95008434,658,658,658,658,0
|
||
|
|
20230802,134000,95008434,658,658,658,658,0
|
||
|
|
20230802,133900,95008434,658,658,658,658,0
|
||
|
|
20230802,133800,95008434,658,658,658,658,72
|
||
|
|
20230802,133700,94961058,659,659,659,659,0
|
||
|
|
20230802,133600,94961058,659,659,659,659,0
|
||
|
|
20230802,133500,94961058,659,659,659,659,0
|
||
|
|
20230802,133400,94961058,659,659,659,659,600
|
||
|
|
20230802,133300,94565658,658,658,658,658,3152
|
||
|
|
20230802,133200,92491642,658,658,658,658,0
|
||
|
|
20230802,133100,92491642,658,658,658,658,0
|
||
|
|
20230802,133000,92491642,658,658,658,658,0
|
||
|
|
20230802,132900,92491642,658,658,658,658,0
|
||
|
|
20230802,132800,92491642,658,658,658,658,0
|
||
|
|
20230802,132700,92491642,658,658,658,658,0
|
||
|
|
20230802,132600,92491642,658,658,658,658,0
|
||
|
|
20230802,132500,92491642,658,658,658,658,0
|
||
|
|
20230802,132400,92491642,658,658,658,658,0
|
||
|
|
20230802,132300,92491642,658,658,658,658,0
|
||
|
|
20230802,132200,92491642,658,658,658,658,0
|
||
|
|
20230802,132100,92491642,658,658,658,658,0
|
||
|
|
20230802,132000,92491642,658,658,658,658,0
|
||
|
|
20230802,131900,92491642,658,658,658,658,0
|
||
|
|
20230802,131800,92491642,658,658,658,658,619
|
||
|
|
20230802,131700,92084340,660,660,660,660,0
|
||
|
|
20230802,131600,92084340,660,656,660,656,3030
|
||
|
|
20230802,131500,90085225,656,656,656,656,0
|
||
|
|
20230802,131400,90085225,656,656,656,656,0
|
||
|
|
20230802,131300,90085225,656,656,656,656,0
|
||
|
|
20230802,131200,90085225,656,655,656,655,2
|
||
|
|
20230802,131100,90083914,655,654,655,654,252
|
||
|
|
20230802,131000,89918964,655,655,655,655,0
|
||
|
|
20230802,130900,89918964,655,651,655,651,7413
|
||
|
|
20230802,130800,85071493,648,648,648,648,0
|
||
|
|
20230802,130700,85071493,648,648,648,648,0
|
||
|
|
20230802,130600,85071493,648,648,648,648,0
|
||
|
|
20230802,130500,85071493,648,649,649,648,1000
|
||
|
|
20230802,130400,84423361,648,648,648,648,0
|
||
|
|
20230802,130300,84423361,648,648,648,648,0
|
||
|
|
20230802,130200,84423361,648,648,648,648,0
|
||
|
|
20230802,130100,84423361,648,648,648,648,0
|
||
|
|
20230802,130000,84423361,648,651,651,648,10000
|
||
|
|
20230802,125900,77931302,653,653,653,653,0
|
||
|
|
20230802,125800,77931302,653,653,653,653,0
|
||
|
|
20230802,125700,77931302,653,653,653,653,265
|
||
|
|
20230802,125600,77758257,653,653,653,653,0
|
||
|
|
20230802,125500,77758257,653,653,653,653,0
|
||
|
|
20230802,125400,77758257,653,653,653,653,0
|
||
|
|
20230802,125300,77758257,653,653,653,653,2
|
||
|
|
20230802,125200,77756951,654,653,654,653,5000
|
||
|
|
20230802,125100,74487392,650,650,650,650,0
|
||
|
|
20230802,125000,74487392,650,650,650,650,0
|
||
|
|
20230802,124900,74487392,650,650,650,650,0
|
||
|
|
20230802,124800,74487392,650,650,650,650,0
|
||
|
|
20230802,124700,74487392,650,650,650,650,0
|
||
|
|
20230802,124600,74487392,650,650,650,650,0
|
||
|
|
20230802,124500,74487392,650,650,650,650,0
|
||
|
|
20230802,124400,74487392,650,650,650,650,0
|
||
|
|
20230802,124300,74487392,650,651,651,650,20000
|
||
|
|
20230802,124200,61475177,652,652,652,652,0
|
||
|
|
20230802,124100,61475177,652,652,652,652,0
|
||
|
|
20230802,124000,61475177,652,652,652,652,0
|
||
|
|
20230802,123900,61475177,652,652,652,652,0
|
||
|
|
20230802,123800,61475177,652,652,652,652,8
|
||
|
|
20230802,123700,61469961,651,651,651,651,0
|
||
|
|
20230802,123600,61469961,651,651,651,651,0
|
||
|
|
20230802,123500,61469961,651,651,651,651,0
|
||
|
|
20230802,123400,61469961,651,651,651,651,0
|
||
|
|
20230802,123300,61469961,651,651,651,651,0
|
||
|
|
20230802,123200,61469961,651,651,651,651,0
|
||
|
|
20230802,123100,61469961,651,651,651,651,0
|
||
|
|
20230802,123000,61469961,651,651,651,651,0
|
||
|
|
20230802,122900,61469961,651,651,651,651,0
|
||
|
|
20230802,122800,61469961,651,651,651,651,0
|
||
|
|
20230802,122700,61469961,651,651,651,651,0
|
||
|
|
20230802,122600,61469961,651,651,651,651,0
|
||
|
|
20230802,122500,61469961,651,651,651,651,0
|
||
|
|
20230802,122400,61469961,651,651,651,651,0
|
||
|
|
20230802,122300,61469961,651,651,651,651,0
|
||
|
|
20230802,122200,61469961,651,651,651,651,9
|
||
|
|
20230802,122100,61464102,651,651,651,651,0
|
||
|
|
20230802,122000,61464102,651,651,651,651,0
|
||
|
|
20230802,121900,61464102,651,651,651,651,0
|
||
|
|
20230802,121800,61464102,651,652,652,651,2000
|
||
|
|
20230802,121700,60161109,652,652,652,652,0
|
||
|
|
20230802,121600,60161109,652,652,652,652,0
|
||
|
|
20230802,121500,60161109,652,652,652,652,0
|
||
|
|
20230802,121400,60161109,652,652,652,652,0
|
||
|
|
20230802,121300,60161109,652,652,652,652,12
|
||
|
|
20230802,121200,60153285,653,653,653,653,0
|
||
|
|
20230802,121100,60153285,653,653,653,653,0
|
||
|
|
20230802,121000,60153285,653,653,653,653,0
|
||
|
|
20230802,120900,60153285,653,653,653,653,0
|
||
|
|
20230802,120800,60153285,653,653,653,653,0
|
||
|
|
20230802,120700,60153285,653,653,653,653,0
|
||
|
|
20230802,120600,60153285,653,653,653,653,0
|
||
|
|
20230802,120500,60153285,653,653,653,653,0
|
||
|
|
20230802,120400,60153285,653,653,653,653,0
|
||
|
|
20230802,120300,60153285,653,653,653,653,0
|
||
|
|
20230802,120200,60153285,653,653,653,653,0
|
||
|
|
20230802,120100,60153285,653,653,653,653,0
|
||
|
|
20230802,120000,60153285,653,653,653,653,0
|
||
|
|
20230802,115900,60153285,653,653,653,653,0
|
||
|
|
20230802,115800,60153285,653,653,653,653,0
|
||
|
|
20230802,115700,60153285,653,653,653,653,0
|
||
|
|
20230802,115600,60153285,653,653,653,653,0
|
||
|
|
20230802,115500,60153285,653,653,653,653,0
|
||
|
|
20230802,115400,60153285,653,653,653,653,0
|
||
|
|
20230802,115300,60153285,653,653,653,653,0
|
||
|
|
20230802,115200,60153285,653,653,653,653,0
|
||
|
|
20230802,115100,60153285,653,653,653,653,220
|
||
|
|
20230802,115000,60009625,653,653,653,653,780
|
||
|
|
20230802,114900,59500285,653,653,653,653,2
|
||
|
|
20230802,114800,59498979,653,653,653,653,0
|
||
|
|
20230802,114700,59498979,653,653,653,653,0
|
||
|
|
20230802,114600,59498979,653,653,653,653,0
|
||
|
|
20230802,114500,59498979,653,653,653,653,0
|
||
|
|
20230802,114400,59498979,653,653,653,653,0
|
||
|
|
20230802,114300,59498979,653,653,653,653,0
|
||
|
|
20230802,114200,59498979,653,653,653,653,0
|
||
|
|
20230802,114100,59498979,653,652,653,652,20
|
||
|
|
20230802,114000,59485937,653,653,653,653,0
|
||
|
|
20230802,113900,59485937,653,653,653,653,0
|
||
|
|
20230802,113800,59485937,653,653,653,653,0
|
||
|
|
20230802,113700,59485937,653,653,653,653,0
|
||
|
|
20230802,113600,59485937,653,653,653,653,0
|
||
|
|
20230802,113500,59485937,653,653,653,653,0
|
||
|
|
20230802,113400,59485937,653,653,653,653,0
|
||
|
|
20230802,113300,59485937,653,653,653,653,0
|
||
|
|
20230802,113200,59485937,653,653,653,653,0
|
||
|
|
20230802,113100,59485937,653,653,653,653,0
|
||
|
|
20230802,113000,59485937,653,653,653,653,0
|
||
|
|
20230802,112900,59485937,653,653,653,653,0
|
||
|
|
20230802,112800,59485937,653,653,653,653,0
|
||
|
|
20230802,112700,59485937,653,653,653,653,0
|
||
|
|
20230802,112600,59485937,653,653,653,653,0
|
||
|
|
20230802,112500,59485937,653,648,653,648,500
|
||
|
|
20230802,112400,59160680,648,648,648,648,0
|
||
|
|
20230802,112300,59160680,648,648,648,648,0
|
||
|
|
20230802,112200,59160680,648,648,648,648,0
|
||
|
|
20230802,112100,59160680,648,648,648,648,0
|
||
|
|
20230802,112000,59160680,648,648,648,648,0
|
||
|
|
20230802,111900,59160680,648,648,648,648,0
|
||
|
|
20230802,111800,59160680,648,648,648,648,0
|
||
|
|
20230802,111700,59160680,648,648,648,648,1
|
||
|
|
20230802,111600,59160032,648,648,648,648,1000
|
||
|
|
20230802,111500,58512032,647,648,648,647,2866
|
||
|
|
20230802,111400,56654918,651,651,651,651,0
|
||
|
|
20230802,111300,56654918,651,651,651,651,0
|
||
|
|
20230802,111200,56654918,651,651,651,651,0
|
||
|
|
20230802,111100,56654918,651,648,651,648,3695
|
||
|
|
20230802,111000,54260555,645,645,645,645,0
|
||
|
|
20230802,110900,54260555,645,645,645,645,0
|
||
|
|
20230802,110800,54260555,645,647,647,645,2200
|
||
|
|
20230802,110700,52841431,648,648,648,648,3
|
||
|
|
20230802,110600,52839487,648,648,648,648,0
|
||
|
|
20230802,110500,52839487,648,648,648,648,3
|
||
|
|
20230802,110400,52837543,648,648,648,648,1013
|
||
|
|
20230802,110300,52181119,647,647,647,647,0
|
||
|
|
20230802,110200,52181119,647,647,647,647,1
|
||
|
|
20230802,110100,52180472,645,646,646,645,2416
|
||
|
|
20230802,110000,50619737,646,647,647,646,1405
|
||
|
|
20230802,105900,49710771,647,647,647,647,8
|
||
|
|
20230802,105800,49705595,647,647,647,647,35
|
||
|
|
20230802,105700,49682950,647,647,647,647,221
|
||
|
|
20230802,105600,49539963,647,648,648,647,6111
|
||
|
|
20230802,105500,45580859,649,649,649,649,0
|
||
|
|
20230802,105400,45580859,649,649,649,649,0
|
||
|
|
20230802,105300,45580859,649,649,649,649,0
|
||
|
|
20230802,105200,45580859,649,649,649,649,0
|
||
|
|
20230802,105100,45580859,649,649,649,649,0
|
||
|
|
20230802,105000,45580859,649,649,649,649,0
|
||
|
|
20230802,104900,45580859,649,649,649,649,0
|
||
|
|
20230802,104800,45580859,649,649,649,649,0
|
||
|
|
20230802,104700,45580859,649,649,649,649,369
|
||
|
|
20230802,104600,45341378,651,651,651,651,0
|
||
|
|
20230802,104500,45341378,651,651,651,651,57
|
||
|
|
20230802,104400,45304271,648,648,648,648,0
|
||
|
|
20230802,104300,45304271,648,648,648,648,0
|
||
|
|
20230802,104200,45304271,648,648,648,648,0
|
||
|
|
20230802,104100,45304271,648,648,648,648,0
|
||
|
|
20230802,104000,45304271,648,648,648,648,5751
|
||
|
|
20230802,103900,41577623,647,649,649,647,4331
|
||
|
|
20230802,103800,38771137,651,651,651,651,1
|
||
|
|
20230802,103700,38770486,647,647,647,647,0
|
||
|
|
20230802,103600,38770486,647,647,647,647,0
|
||
|
|
20230802,103500,38770486,647,647,647,647,0
|
||
|
|
20230802,103400,38770486,647,647,647,647,0
|
||
|
|
20230802,103300,38770486,647,647,647,647,0
|
||
|
|
20230802,103200,38770486,647,657,657,647,10300
|
||
|
|
20230802,103100,32091764,658,658,658,658,0
|
||
|
|
20230802,103000,32091764,658,658,658,658,0
|
||
|
|
20230802,102900,32091764,658,658,658,658,0
|
||
|
|
20230802,102800,32091764,658,658,658,658,0
|
||
|
|
20230802,102700,32091764,658,658,658,658,0
|
||
|
|
20230802,102600,32091764,658,658,658,658,0
|
||
|
|
20230802,102500,32091764,658,658,658,658,0
|
||
|
|
20230802,102400,32091764,658,658,658,658,300
|
||
|
|
20230802,102300,31894364,658,652,658,652,20
|
||
|
|
20230802,102200,31881306,652,652,652,652,662
|
||
|
|
20230802,102100,31449682,655,655,655,655,3600
|
||
|
|
20230802,102000,29091682,649,654,654,649,9000
|
||
|
|
20230802,101900,23241343,654,654,654,654,0
|
||
|
|
20230802,101800,23241343,654,654,654,654,30
|
||
|
|
20230802,101700,23221723,655,655,655,655,0
|
||
|
|
20230802,101600,23221723,655,655,655,655,0
|
||
|
|
20230802,101500,23221723,655,655,655,655,18
|
||
|
|
20230802,101400,23209933,655,655,655,655,0
|
||
|
|
20230802,101300,23209933,655,655,655,655,0
|
||
|
|
20230802,101200,23209933,655,655,655,655,0
|
||
|
|
20230802,101100,23209933,655,655,655,655,0
|
||
|
|
20230802,101000,23209933,655,655,655,655,0
|
||
|
|
20230802,100900,23209933,655,655,655,655,0
|
||
|
|
20230802,100800,23209933,655,655,655,655,0
|
||
|
|
20230802,100700,23209933,655,655,655,655,33
|
||
|
|
20230802,100600,23188318,655,655,655,655,35
|
||
|
|
20230802,100500,23165393,655,655,655,655,34
|
||
|
|
20230802,100400,23143123,654,654,654,654,6534
|
||
|
|
20230802,100300,18869887,654,654,654,654,0
|
||
|
|
20230802,100200,18869887,654,654,654,654,304
|
||
|
|
20230802,100100,18671071,654,654,654,654,0
|
||
|
|
20230802,100000,18671071,654,654,654,654,1
|
||
|
|
20230802,095900,18670417,654,654,654,654,1
|
||
|
|
20230802,095800,18669763,654,654,654,654,0
|
||
|
|
20230802,095700,18669763,654,654,654,654,37
|
||
|
|
20230802,095600,18645565,654,654,654,654,0
|
||
|
|
20230802,095500,18645565,654,654,654,654,7
|
||
|
|
20230802,095400,18640987,654,654,654,654,1
|
||
|
|
20230802,095300,18640333,652,652,652,652,0
|
||
|
|
20230802,095200,18640333,652,652,652,652,367
|
||
|
|
20230802,095100,18401049,654,650,654,650,9800
|
||
|
|
20230802,095000,12031045,649,651,651,649,211
|
||
|
|
20230802,094900,11893904,654,654,654,654,0
|
||
|
|
20230802,094800,11893904,654,654,654,654,1
|
||
|
|
20230802,094700,11893250,654,654,654,654,2
|
||
|
|
20230802,094600,11891942,648,648,648,648,0
|
||
|
|
20230802,094500,11891942,648,653,653,648,10764
|
||
|
|
20230802,094400,4906167,652,652,652,652,0
|
||
|
|
20230802,094300,4906167,652,653,653,652,408
|
||
|
|
20230802,094200,4640148,653,653,653,653,4
|
||
|
|
20230802,094100,4637536,654,655,655,654,839
|
||
|
|
20230802,094000,4087992,655,655,655,655,200
|
||
|
|
20230802,093900,3956992,652,652,652,652,0
|
||
|
|
20230802,093800,3956992,652,652,652,652,479
|
||
|
|
20230802,093700,3644684,653,654,654,653,21
|
||
|
|
20230802,093600,3630960,655,655,655,655,8
|
||
|
|
20230802,093500,3625720,659,659,659,659,1
|
||
|
|
20230802,093400,3625061,659,655,659,655,1000
|
||
|
|
20230802,093300,2968888,655,655,655,655,0
|
||
|
|
20230802,093200,2968888,655,655,655,655,0
|
||
|
|
20230802,093100,2968888,655,655,655,655,0
|
||
|
|
20230802,093000,2968888,655,655,655,655,1
|
||
|
|
20230802,092900,2968233,652,652,652,652,441
|
||
|
|
20230802,092800,2680701,652,652,652,652,0
|
||
|
|
20230802,092700,2680701,652,652,652,652,0
|
||
|
|
20230802,092600,2680701,652,652,652,652,0
|
||
|
|
20230802,092500,2680701,652,652,652,652,0
|
||
|
|
20230802,092400,2680701,652,652,652,652,0
|
||
|
|
20230802,092300,2680701,652,652,652,652,765
|
||
|
|
20230802,092200,2181921,652,654,654,652,500
|
||
|
|
20230802,092100,1855394,655,655,655,655,0
|
||
|
|
20230802,092000,1855394,655,655,655,655,0
|
||
|
|
20230802,091900,1855394,655,655,655,655,0
|
||
|
|
20230802,091800,1855394,655,655,655,655,11
|
||
|
|
20230802,091700,1848189,655,655,655,655,1
|
||
|
|
20230802,091600,1847534,652,652,652,652,0
|
||
|
|
20230802,091500,1847534,652,652,652,652,0
|
||
|
|
20230802,091400,1847534,652,652,652,652,0
|
||
|
|
20230802,091300,1847534,652,652,652,652,29
|
||
|
|
20230802,091200,1828626,652,652,652,652,1
|
||
|
|
20230802,091100,1827974,649,649,649,649,0
|
||
|
|
20230802,091000,1827974,649,649,649,649,43
|
||
|
|
20230802,090900,1800067,656,656,656,656,0
|
||
|
|
20230802,090800,1800067,656,656,656,656,0
|
||
|
|
20230802,090700,1800067,656,656,656,656,2
|
||
|
|
20230802,090600,1798755,647,647,647,647,931
|
||
|
|
20230802,090500,1196398,657,657,657,657,1
|
||
|
|
20230802,090400,1195741,657,657,657,657,0
|
||
|
|
20230802,090300,1195741,657,657,657,657,0
|
||
|
|
20230802,090200,1195741,657,657,657,657,0
|
||
|
|
20230802,090100,1195741,657,657,658,657,826
|
||
|
|
20230802,090000,653058,657,657,657,657,994
|