580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183700,37731989,941,941,941,941,3304
|
|
20230802,183600,37731989,941,941,941,941,0
|
|
20230802,183500,37731989,941,941,941,941,0
|
|
20230802,183400,37731989,941,941,941,941,0
|
|
20230802,183300,37731989,941,941,941,941,0
|
|
20230802,183200,37731989,941,941,941,941,0
|
|
20230802,183100,37731989,941,941,941,941,0
|
|
20230802,183000,37731989,941,941,941,941,0
|
|
20230802,182900,37731989,941,941,941,941,0
|
|
20230802,182800,37731989,941,941,941,941,0
|
|
20230802,182700,37731989,941,941,941,941,0
|
|
20230802,182600,37731989,941,941,941,941,0
|
|
20230802,182500,37731989,941,941,941,941,0
|
|
20230802,182400,37731989,941,941,941,941,0
|
|
20230802,182300,37731989,941,941,941,941,0
|
|
20230802,182200,37731989,941,941,941,941,0
|
|
20230802,182100,37731989,941,941,941,941,0
|
|
20230802,182000,37731989,941,941,941,941,0
|
|
20230802,181900,37731989,941,941,941,941,0
|
|
20230802,181800,37731989,941,941,941,941,0
|
|
20230802,181700,37731989,941,941,941,941,0
|
|
20230802,181600,37731989,941,941,941,941,0
|
|
20230802,181500,37731989,941,941,941,941,0
|
|
20230802,181400,37731989,941,941,941,941,0
|
|
20230802,181300,37731989,941,941,941,941,0
|
|
20230802,181200,37731989,941,941,941,941,0
|
|
20230802,181100,37731989,941,941,941,941,0
|
|
20230802,181000,37731989,941,941,941,941,0
|
|
20230802,180900,37731989,941,941,941,941,0
|
|
20230802,180800,37731989,941,941,941,941,0
|
|
20230802,180700,37731989,941,941,941,941,3304
|
|
20230802,180600,37731989,941,941,941,941,0
|
|
20230802,180500,37731989,941,941,941,941,0
|
|
20230802,180400,37731989,941,941,941,941,0
|
|
20230802,180300,37731989,941,941,941,941,0
|
|
20230802,180200,37731989,941,941,941,941,0
|
|
20230802,180100,37731989,941,941,941,941,0
|
|
20230802,180000,37731989,941,941,941,941,0
|
|
20230802,175900,37731989,941,941,941,941,0
|
|
20230802,175800,37731989,941,941,941,941,0
|
|
20230802,175700,37731989,941,941,941,941,0
|
|
20230802,175600,37731989,941,941,941,941,0
|
|
20230802,175500,37731989,941,941,941,941,0
|
|
20230802,175400,37731989,941,941,941,941,0
|
|
20230802,175300,37731989,941,941,941,941,0
|
|
20230802,175200,37731989,941,941,941,941,0
|
|
20230802,175100,37731989,941,941,941,941,0
|
|
20230802,175000,37731989,941,941,941,941,0
|
|
20230802,174900,37731989,941,941,941,941,0
|
|
20230802,174800,37731989,941,941,941,941,0
|
|
20230802,174700,37731989,941,941,941,941,0
|
|
20230802,174600,37731989,941,941,941,941,0
|
|
20230802,174500,37731989,941,941,941,941,0
|
|
20230802,174400,37731989,941,941,941,941,0
|
|
20230802,174300,37731989,941,941,941,941,0
|
|
20230802,174200,37731989,941,941,941,941,0
|
|
20230802,174100,37731989,941,941,941,941,0
|
|
20230802,174000,37731989,941,941,941,941,0
|
|
20230802,173900,37731989,941,941,941,941,0
|
|
20230802,173800,37731989,941,941,941,941,0
|
|
20230802,173700,37731989,941,941,941,941,3304
|
|
20230802,173600,37731989,941,941,941,941,0
|
|
20230802,173500,37731989,941,941,941,941,0
|
|
20230802,173400,37731989,941,941,941,941,0
|
|
20230802,173300,37731989,941,941,941,941,0
|
|
20230802,173200,37731989,941,941,941,941,0
|
|
20230802,173100,37731989,941,941,941,941,0
|
|
20230802,173000,37731989,941,941,941,941,0
|
|
20230802,172900,37731989,941,941,941,941,0
|
|
20230802,172800,37731989,941,941,941,941,0
|
|
20230802,172700,37731989,941,941,941,941,0
|
|
20230802,172600,37731989,941,941,941,941,0
|
|
20230802,172500,37731989,941,941,941,941,0
|
|
20230802,172400,37731989,941,941,941,941,0
|
|
20230802,172300,37731989,941,941,941,941,0
|
|
20230802,172200,37731989,941,941,941,941,0
|
|
20230802,172100,37731989,941,941,941,941,0
|
|
20230802,172000,37731989,941,941,941,941,0
|
|
20230802,171900,37731989,941,941,941,941,0
|
|
20230802,171800,37731989,941,941,941,941,0
|
|
20230802,171700,37731989,941,941,941,941,0
|
|
20230802,171600,37731989,941,941,941,941,0
|
|
20230802,171500,37731989,941,941,941,941,0
|
|
20230802,171400,37731989,941,941,941,941,0
|
|
20230802,171300,37731989,941,941,941,941,0
|
|
20230802,171200,37731989,941,941,941,941,0
|
|
20230802,171100,37731989,941,941,941,941,0
|
|
20230802,171000,37731989,941,941,941,941,0
|
|
20230802,170900,37731989,941,941,941,941,0
|
|
20230802,170800,37731989,941,941,941,941,0
|
|
20230802,170700,37731989,941,941,941,941,3304
|
|
20230802,170600,37731989,941,941,941,941,0
|
|
20230802,170500,37731989,941,941,941,941,0
|
|
20230802,170400,37731989,941,941,941,941,0
|
|
20230802,170300,37731989,941,941,941,941,0
|
|
20230802,170200,37731989,941,941,941,941,0
|
|
20230802,170100,37731989,941,941,941,941,0
|
|
20230802,170000,37731989,941,941,941,941,0
|
|
20230802,165900,37731989,941,941,941,941,0
|
|
20230802,165800,37731989,941,941,941,941,0
|
|
20230802,165700,37731989,941,941,941,941,0
|
|
20230802,165600,37731989,941,941,941,941,0
|
|
20230802,165500,37731989,941,941,941,941,0
|
|
20230802,165400,37731989,941,941,941,941,0
|
|
20230802,165300,37731989,941,941,941,941,0
|
|
20230802,165200,37731989,941,941,941,941,0
|
|
20230802,165100,37731989,941,941,941,941,0
|
|
20230802,165000,37731989,941,941,941,941,0
|
|
20230802,164900,37731989,941,941,941,941,0
|
|
20230802,164800,37731989,941,941,941,941,0
|
|
20230802,164700,37731989,941,941,941,941,0
|
|
20230802,164600,37731989,941,941,941,941,0
|
|
20230802,164500,37731989,941,941,941,941,0
|
|
20230802,164400,37731989,941,941,941,941,0
|
|
20230802,164300,37731989,941,941,941,941,0
|
|
20230802,164200,37731989,941,941,941,941,0
|
|
20230802,164100,37731989,941,941,941,941,0
|
|
20230802,164000,37731989,941,941,941,941,0
|
|
20230802,163900,37731989,941,941,941,941,0
|
|
20230802,163800,37731989,941,941,941,941,0
|
|
20230802,163700,37731989,941,941,941,941,3304
|
|
20230802,163600,37731989,941,941,941,941,0
|
|
20230802,163500,37731989,941,941,941,941,0
|
|
20230802,163400,37731989,941,941,941,941,0
|
|
20230802,163300,37731989,941,941,941,941,0
|
|
20230802,163200,37731989,941,941,941,941,0
|
|
20230802,163100,37731989,941,941,941,941,0
|
|
20230802,163000,37731989,941,941,941,941,0
|
|
20230802,162900,37731989,941,941,941,941,0
|
|
20230802,162800,37731989,941,941,941,941,0
|
|
20230802,162700,37731989,941,941,941,941,0
|
|
20230802,162600,37731989,941,941,941,941,0
|
|
20230802,162500,37731989,941,941,941,941,0
|
|
20230802,162400,37731989,941,941,941,941,0
|
|
20230802,162300,37731989,941,941,941,941,0
|
|
20230802,162200,37731989,941,941,941,941,0
|
|
20230802,162100,37731989,941,941,941,941,0
|
|
20230802,162000,37731989,941,941,941,941,0
|
|
20230802,161900,37731989,941,941,941,941,0
|
|
20230802,161800,37731989,941,941,941,941,0
|
|
20230802,161700,37731989,941,941,941,941,0
|
|
20230802,161600,37731989,941,941,941,941,0
|
|
20230802,161500,37731989,941,941,941,941,0
|
|
20230802,161400,37731989,941,941,941,941,0
|
|
20230802,161300,37731989,941,941,941,941,0
|
|
20230802,161200,37731989,941,941,941,941,0
|
|
20230802,161100,37731989,941,941,941,941,0
|
|
20230802,161000,37731989,941,941,941,941,0
|
|
20230802,160900,37731989,941,941,941,941,0
|
|
20230802,160800,37731989,941,941,941,941,0
|
|
20230802,160700,37731989,941,941,941,941,3304
|
|
20230802,160600,37731989,941,941,941,941,0
|
|
20230802,160500,37731989,941,941,941,941,0
|
|
20230802,160400,37731989,941,941,941,941,0
|
|
20230802,160300,37731989,941,941,941,941,0
|
|
20230802,160200,37731989,941,941,941,941,0
|
|
20230802,160100,37731989,941,941,941,941,0
|
|
20230802,160000,37731989,941,941,941,941,0
|
|
20230802,155900,37731989,941,941,941,941,0
|
|
20230802,155800,37731989,941,941,941,941,0
|
|
20230802,155700,37731989,941,941,941,941,0
|
|
20230802,155600,37731989,941,941,941,941,0
|
|
20230802,155500,37731989,941,941,941,941,0
|
|
20230802,155400,37731989,941,941,941,941,0
|
|
20230802,155300,37731989,941,941,941,941,0
|
|
20230802,155200,37731989,941,941,941,941,0
|
|
20230802,155100,37731989,941,941,941,941,0
|
|
20230802,155000,37731989,941,941,941,941,0
|
|
20230802,154900,37731989,941,941,941,941,0
|
|
20230802,154800,37731989,941,941,941,941,0
|
|
20230802,154700,37731989,941,941,941,941,0
|
|
20230802,154600,37731989,941,941,941,941,0
|
|
20230802,154500,37731989,941,941,941,941,0
|
|
20230802,154400,37731989,941,941,941,941,0
|
|
20230802,154300,37731989,941,941,941,941,0
|
|
20230802,154200,37731989,941,941,941,941,0
|
|
20230802,154100,37731989,941,941,941,941,0
|
|
20230802,154000,37731989,941,941,941,941,0
|
|
20230802,153900,37731989,941,941,941,941,0
|
|
20230802,153800,37731989,941,941,941,941,0
|
|
20230802,153700,37731989,941,941,941,941,3304
|
|
20230802,153600,37731989,941,941,941,941,0
|
|
20230802,153500,37731989,941,941,941,941,0
|
|
20230802,153400,37731989,941,941,941,941,0
|
|
20230802,153300,37731989,941,941,941,941,0
|
|
20230802,153200,37731989,941,941,941,941,0
|
|
20230802,153100,37731989,941,941,941,941,0
|
|
20230802,153000,37731989,941,941,941,941,3304
|
|
20230802,152900,34622925,947,947,947,947,0
|
|
20230802,152800,34622925,947,947,947,947,0
|
|
20230802,152700,34622925,947,947,947,947,0
|
|
20230802,152600,34622925,947,947,947,947,0
|
|
20230802,152500,34622925,947,947,947,947,0
|
|
20230802,152400,34622925,947,947,947,947,0
|
|
20230802,152300,34622925,947,947,947,947,0
|
|
20230802,152200,34622925,947,947,947,947,0
|
|
20230802,152100,34622925,947,947,947,947,0
|
|
20230802,152000,34622925,947,947,947,947,0
|
|
20230802,151900,34622925,947,947,947,947,0
|
|
20230802,151800,34622925,947,947,947,947,151
|
|
20230802,151700,34479928,947,947,947,947,0
|
|
20230802,151600,34479928,947,947,947,947,1624
|
|
20230802,151500,32942000,947,947,947,947,0
|
|
20230802,151400,32942000,947,947,947,947,0
|
|
20230802,151300,32942000,947,948,948,947,4480
|
|
20230802,151200,28698960,949,949,949,949,0
|
|
20230802,151100,28698960,949,949,949,949,0
|
|
20230802,151000,28698960,949,949,949,949,0
|
|
20230802,150900,28698960,949,949,949,949,110
|
|
20230802,150800,28594570,948,948,948,948,0
|
|
20230802,150700,28594570,948,948,948,948,0
|
|
20230802,150600,28594570,948,948,948,948,0
|
|
20230802,150500,28594570,948,948,948,948,0
|
|
20230802,150400,28594570,948,948,948,948,50
|
|
20230802,150300,28547170,949,949,949,949,0
|
|
20230802,150200,28547170,949,949,949,949,0
|
|
20230802,150100,28547170,949,949,949,949,0
|
|
20230802,150000,28547170,949,949,949,949,0
|
|
20230802,145900,28547170,949,949,949,949,1
|
|
20230802,145800,28546221,948,948,948,948,0
|
|
20230802,145700,28546221,948,948,948,948,120
|
|
20230802,145600,28432461,949,949,949,949,0
|
|
20230802,145500,28432461,949,949,949,949,0
|
|
20230802,145400,28432461,949,949,949,949,0
|
|
20230802,145300,28432461,949,949,949,949,0
|
|
20230802,145200,28432461,949,949,949,949,0
|
|
20230802,145100,28432461,949,949,949,949,0
|
|
20230802,145000,28432461,949,949,949,949,0
|
|
20230802,144900,28432461,949,949,949,949,0
|
|
20230802,144800,28432461,949,949,949,949,0
|
|
20230802,144700,28432461,949,949,949,949,0
|
|
20230802,144600,28432461,949,949,949,949,0
|
|
20230802,144500,28432461,949,949,949,949,0
|
|
20230802,144400,28432461,949,949,949,949,0
|
|
20230802,144300,28432461,949,949,949,949,0
|
|
20230802,144200,28432461,949,949,949,949,0
|
|
20230802,144100,28432461,949,949,949,949,0
|
|
20230802,144000,28432461,949,949,949,949,0
|
|
20230802,143900,28432461,949,949,949,949,3
|
|
20230802,143800,28429614,948,948,948,948,0
|
|
20230802,143700,28429614,948,948,948,948,0
|
|
20230802,143600,28429614,948,948,948,948,0
|
|
20230802,143500,28429614,948,948,948,948,0
|
|
20230802,143400,28429614,948,948,948,948,0
|
|
20230802,143300,28429614,948,948,948,948,0
|
|
20230802,143200,28429614,948,948,948,948,0
|
|
20230802,143100,28429614,948,948,948,948,0
|
|
20230802,143000,28429614,948,948,948,948,1
|
|
20230802,142900,28428666,947,947,947,947,0
|
|
20230802,142800,28428666,947,947,947,947,0
|
|
20230802,142700,28428666,947,947,947,947,0
|
|
20230802,142600,28428666,947,947,947,947,174
|
|
20230802,142500,28263888,947,947,947,947,0
|
|
20230802,142400,28263888,947,947,947,947,0
|
|
20230802,142300,28263888,947,947,947,947,0
|
|
20230802,142200,28263888,947,947,947,947,0
|
|
20230802,142100,28263888,947,947,947,947,0
|
|
20230802,142000,28263888,947,947,947,947,0
|
|
20230802,141900,28263888,947,947,947,947,0
|
|
20230802,141800,28263888,947,947,947,947,137
|
|
20230802,141700,28134149,946,946,946,946,0
|
|
20230802,141600,28134149,946,946,946,946,0
|
|
20230802,141500,28134149,946,946,946,946,0
|
|
20230802,141400,28134149,946,946,946,946,0
|
|
20230802,141300,28134149,946,946,946,946,0
|
|
20230802,141200,28134149,946,946,946,946,0
|
|
20230802,141100,28134149,946,946,946,946,195
|
|
20230802,141000,27949679,943,943,943,943,0
|
|
20230802,140900,27949679,943,943,943,943,0
|
|
20230802,140800,27949679,943,943,943,943,0
|
|
20230802,140700,27949679,943,943,943,943,0
|
|
20230802,140600,27949679,943,943,943,943,147
|
|
20230802,140500,27811058,942,942,942,942,0
|
|
20230802,140400,27811058,942,942,942,942,1
|
|
20230802,140300,27810116,943,943,943,943,1
|
|
20230802,140200,27809173,937,942,942,937,1122
|
|
20230802,140100,26757043,937,937,937,937,0
|
|
20230802,140000,26757043,937,937,937,937,0
|
|
20230802,135900,26757043,937,937,937,937,0
|
|
20230802,135800,26757043,937,937,937,937,0
|
|
20230802,135700,26757043,937,941,941,937,1071
|
|
20230802,135600,25752493,943,943,943,943,0
|
|
20230802,135500,25752493,943,943,943,943,0
|
|
20230802,135400,25752493,943,943,943,943,0
|
|
20230802,135300,25752493,943,943,943,943,0
|
|
20230802,135200,25752493,943,943,943,943,0
|
|
20230802,135100,25752493,943,943,943,943,1
|
|
20230802,135000,25751550,943,943,943,943,0
|
|
20230802,134900,25751550,943,943,943,943,0
|
|
20230802,134800,25751550,943,943,943,943,207
|
|
20230802,134700,25556349,943,943,943,943,0
|
|
20230802,134600,25556349,943,943,943,943,0
|
|
20230802,134500,25556349,943,943,943,943,0
|
|
20230802,134400,25556349,943,943,943,943,0
|
|
20230802,134300,25556349,943,943,943,943,243
|
|
20230802,134200,25327200,941,941,941,941,0
|
|
20230802,134100,25327200,941,941,941,941,1
|
|
20230802,134000,25326259,941,941,941,941,0
|
|
20230802,133900,25326259,941,941,941,941,0
|
|
20230802,133800,25326259,941,941,941,941,0
|
|
20230802,133700,25326259,941,941,941,941,0
|
|
20230802,133600,25326259,941,941,941,941,0
|
|
20230802,133500,25326259,941,942,942,941,1270
|
|
20230802,133400,24131099,943,946,946,943,3530
|
|
20230802,133300,20798374,946,947,947,946,52
|
|
20230802,133200,20749131,947,947,947,947,0
|
|
20230802,133100,20749131,947,947,947,947,0
|
|
20230802,133000,20749131,947,947,947,947,0
|
|
20230802,132900,20749131,947,947,947,947,0
|
|
20230802,132800,20749131,947,947,947,947,0
|
|
20230802,132700,20749131,947,947,947,947,0
|
|
20230802,132600,20749131,947,947,947,947,2
|
|
20230802,132500,20747237,947,947,947,947,0
|
|
20230802,132400,20747237,947,946,947,946,59
|
|
20230802,132300,20691371,946,947,947,946,204
|
|
20230802,132200,20498187,946,946,946,946,0
|
|
20230802,132100,20498187,946,946,946,946,0
|
|
20230802,132000,20498187,946,946,946,946,0
|
|
20230802,131900,20498187,946,946,946,946,0
|
|
20230802,131800,20498187,946,946,946,946,0
|
|
20230802,131700,20498187,946,946,946,946,0
|
|
20230802,131600,20498187,946,946,946,946,0
|
|
20230802,131500,20498187,946,946,946,946,0
|
|
20230802,131400,20498187,946,946,946,946,0
|
|
20230802,131300,20498187,946,946,946,946,0
|
|
20230802,131200,20498187,946,946,946,946,0
|
|
20230802,131100,20498187,946,947,947,946,1746
|
|
20230802,131000,18846162,948,948,948,948,154
|
|
20230802,130900,18700170,948,949,949,948,2000
|
|
20230802,130800,16803747,950,950,950,950,307
|
|
20230802,130700,16512097,949,952,952,949,1310
|
|
20230802,130600,15267855,952,952,952,952,0
|
|
20230802,130500,15267855,952,952,952,952,0
|
|
20230802,130400,15267855,952,952,952,952,0
|
|
20230802,130300,15267855,952,952,952,952,0
|
|
20230802,130200,15267855,952,952,952,952,0
|
|
20230802,130100,15267855,952,952,952,952,0
|
|
20230802,130000,15267855,952,952,952,952,5
|
|
20230802,125900,15263095,952,952,952,952,2
|
|
20230802,125800,15261191,953,953,953,953,0
|
|
20230802,125700,15261191,953,953,953,953,0
|
|
20230802,125600,15261191,953,953,953,953,0
|
|
20230802,125500,15261191,953,953,953,953,0
|
|
20230802,125400,15261191,953,953,953,953,1
|
|
20230802,125300,15260238,954,954,954,954,0
|
|
20230802,125200,15260238,954,954,954,954,0
|
|
20230802,125100,15260238,954,954,954,954,0
|
|
20230802,125000,15260238,954,954,954,954,0
|
|
20230802,124900,15260238,954,954,954,954,0
|
|
20230802,124800,15260238,954,954,954,954,0
|
|
20230802,124700,15260238,954,954,954,954,0
|
|
20230802,124600,15260238,954,954,954,954,0
|
|
20230802,124500,15260238,954,954,954,954,0
|
|
20230802,124400,15260238,954,954,954,954,0
|
|
20230802,124300,15260238,954,954,954,954,0
|
|
20230802,124200,15260238,954,954,954,954,0
|
|
20230802,124100,15260238,954,954,954,954,0
|
|
20230802,124000,15260238,954,954,954,954,0
|
|
20230802,123900,15260238,954,954,954,954,0
|
|
20230802,123800,15260238,954,954,954,954,38
|
|
20230802,123700,15223986,954,954,954,954,0
|
|
20230802,123600,15223986,954,954,954,954,0
|
|
20230802,123500,15223986,954,954,954,954,0
|
|
20230802,123400,15223986,954,954,954,954,1
|
|
20230802,123300,15223032,954,954,954,954,0
|
|
20230802,123200,15223032,954,954,954,954,42
|
|
20230802,123100,15182964,954,954,954,954,0
|
|
20230802,123000,15182964,954,954,954,954,0
|
|
20230802,122900,15182964,954,954,954,954,0
|
|
20230802,122800,15182964,954,954,954,954,3
|
|
20230802,122700,15180102,955,955,955,955,0
|
|
20230802,122600,15180102,955,955,955,955,0
|
|
20230802,122500,15180102,955,955,955,955,0
|
|
20230802,122400,15180102,955,955,955,955,0
|
|
20230802,122300,15180102,955,955,955,955,0
|
|
20230802,122200,15180102,955,955,955,955,0
|
|
20230802,122100,15180102,955,955,955,955,0
|
|
20230802,122000,15180102,955,955,955,955,0
|
|
20230802,121900,15180102,955,955,955,955,7
|
|
20230802,121800,15173417,955,955,955,955,0
|
|
20230802,121700,15173417,955,955,955,955,0
|
|
20230802,121600,15173417,955,955,955,955,0
|
|
20230802,121500,15173417,955,955,955,955,0
|
|
20230802,121400,15173417,955,955,955,955,0
|
|
20230802,121300,15173417,955,955,955,955,29
|
|
20230802,121200,15145722,956,956,956,956,0
|
|
20230802,121100,15145722,956,956,956,956,0
|
|
20230802,121000,15145722,956,956,956,956,0
|
|
20230802,120900,15145722,956,956,956,956,0
|
|
20230802,120800,15145722,956,956,956,956,28
|
|
20230802,120700,15118954,957,957,957,957,0
|
|
20230802,120600,15118954,957,958,958,957,4
|
|
20230802,120500,15115124,958,958,958,958,3
|
|
20230802,120400,15112250,956,956,956,956,0
|
|
20230802,120300,15112250,956,956,956,956,30
|
|
20230802,120200,15083570,956,956,956,956,0
|
|
20230802,120100,15083570,956,956,956,956,0
|
|
20230802,120000,15083570,956,956,956,956,48
|
|
20230802,115900,15037682,955,955,955,955,0
|
|
20230802,115800,15037682,955,955,955,955,0
|
|
20230802,115700,15037682,955,955,955,955,0
|
|
20230802,115600,15037682,955,955,955,955,0
|
|
20230802,115500,15037682,955,955,955,955,0
|
|
20230802,115400,15037682,955,955,955,955,1
|
|
20230802,115300,15036727,956,956,956,956,0
|
|
20230802,115200,15036727,956,956,956,956,0
|
|
20230802,115100,15036727,956,956,956,956,0
|
|
20230802,115000,15036727,956,956,956,956,0
|
|
20230802,114900,15036727,956,956,956,956,0
|
|
20230802,114800,15036727,956,956,956,956,0
|
|
20230802,114700,15036727,956,956,956,956,0
|
|
20230802,114600,15036727,956,956,956,956,0
|
|
20230802,114500,15036727,956,956,956,956,0
|
|
20230802,114400,15036727,956,956,956,956,0
|
|
20230802,114300,15036727,956,956,956,956,0
|
|
20230802,114200,15036727,956,956,956,956,0
|
|
20230802,114100,15036727,956,956,956,956,0
|
|
20230802,114000,15036727,956,956,956,956,0
|
|
20230802,113900,15036727,956,956,956,956,0
|
|
20230802,113800,15036727,956,956,956,956,0
|
|
20230802,113700,15036727,956,956,956,956,2
|
|
20230802,113600,15034815,956,956,956,956,0
|
|
20230802,113500,15034815,956,956,956,956,0
|
|
20230802,113400,15034815,956,956,956,956,0
|
|
20230802,113300,15034815,956,956,956,956,0
|
|
20230802,113200,15034815,956,956,956,956,0
|
|
20230802,113100,15034815,956,956,956,956,0
|
|
20230802,113000,15034815,956,956,956,956,0
|
|
20230802,112900,15034815,956,956,956,956,0
|
|
20230802,112800,15034815,956,956,956,956,0
|
|
20230802,112700,15034815,956,956,956,956,0
|
|
20230802,112600,15034815,956,956,956,956,4
|
|
20230802,112500,15030991,958,958,958,958,0
|
|
20230802,112400,15030991,958,958,958,958,0
|
|
20230802,112300,15030991,958,958,958,958,0
|
|
20230802,112200,15030991,958,958,958,958,0
|
|
20230802,112100,15030991,958,958,958,958,0
|
|
20230802,112000,15030991,958,958,958,958,0
|
|
20230802,111900,15030991,958,958,958,958,0
|
|
20230802,111800,15030991,958,958,958,958,0
|
|
20230802,111700,15030991,958,958,958,958,0
|
|
20230802,111600,15030991,958,958,958,958,0
|
|
20230802,111500,15030991,958,958,958,958,0
|
|
20230802,111400,15030991,958,958,958,958,0
|
|
20230802,111300,15030991,958,958,958,958,0
|
|
20230802,111200,15030991,958,958,958,958,0
|
|
20230802,111100,15030991,958,958,958,958,0
|
|
20230802,111000,15030991,958,958,958,958,0
|
|
20230802,110900,15030991,958,958,958,958,0
|
|
20230802,110800,15030991,958,958,958,958,0
|
|
20230802,110700,15030991,958,958,958,958,0
|
|
20230802,110600,15030991,958,958,958,958,0
|
|
20230802,110500,15030991,958,958,958,958,0
|
|
20230802,110400,15030991,958,957,958,957,100
|
|
20230802,110300,14935264,957,957,957,957,0
|
|
20230802,110200,14935264,957,957,957,957,2
|
|
20230802,110100,14933350,957,957,957,957,0
|
|
20230802,110000,14933350,957,957,957,957,0
|
|
20230802,105900,14933350,957,957,957,957,0
|
|
20230802,105800,14933350,957,957,957,957,0
|
|
20230802,105700,14933350,957,957,957,957,1
|
|
20230802,105600,14932393,957,957,957,957,0
|
|
20230802,105500,14932393,957,957,957,957,0
|
|
20230802,105400,14932393,957,957,957,957,0
|
|
20230802,105300,14932393,957,957,957,957,0
|
|
20230802,105200,14932393,957,957,957,957,0
|
|
20230802,105100,14932393,957,957,957,957,0
|
|
20230802,105000,14932393,957,957,957,957,0
|
|
20230802,104900,14932393,957,957,957,957,10
|
|
20230802,104800,14922823,958,958,958,958,2640
|
|
20230802,104700,12393703,959,959,959,959,545
|
|
20230802,104600,11871048,958,958,958,958,360
|
|
20230802,104500,11526168,958,958,958,958,0
|
|
20230802,104400,11526168,958,958,958,958,0
|
|
20230802,104300,11526168,958,958,958,958,0
|
|
20230802,104200,11526168,958,958,958,958,0
|
|
20230802,104100,11526168,958,958,958,958,0
|
|
20230802,104000,11526168,958,958,958,958,0
|
|
20230802,103900,11526168,958,958,958,958,0
|
|
20230802,103800,11526168,958,958,958,958,0
|
|
20230802,103700,11526168,958,958,958,958,0
|
|
20230802,103600,11526168,958,958,958,958,0
|
|
20230802,103500,11526168,958,958,958,958,0
|
|
20230802,103400,11526168,958,958,958,958,0
|
|
20230802,103300,11526168,958,958,958,958,16
|
|
20230802,103200,11510840,958,958,958,958,1
|
|
20230802,103100,11509882,958,958,958,958,0
|
|
20230802,103000,11509882,958,958,958,958,0
|
|
20230802,102900,11509882,958,958,958,958,0
|
|
20230802,102800,11509882,958,958,958,958,0
|
|
20230802,102700,11509882,958,958,958,958,0
|
|
20230802,102600,11509882,958,958,958,958,0
|
|
20230802,102500,11509882,958,958,958,958,0
|
|
20230802,102400,11509882,958,958,958,958,0
|
|
20230802,102300,11509882,958,958,958,958,0
|
|
20230802,102200,11509882,958,958,958,958,0
|
|
20230802,102100,11509882,958,958,958,958,0
|
|
20230802,102000,11509882,958,958,958,958,0
|
|
20230802,101900,11509882,958,957,958,957,23
|
|
20230802,101800,11487870,953,953,953,953,0
|
|
20230802,101700,11487870,953,953,953,953,0
|
|
20230802,101600,11487870,953,953,953,953,0
|
|
20230802,101500,11487870,953,953,953,953,0
|
|
20230802,101400,11487870,953,953,953,953,50
|
|
20230802,101300,11440220,953,953,953,953,0
|
|
20230802,101200,11440220,953,953,953,953,11
|
|
20230802,101100,11429737,953,953,954,953,309
|
|
20230802,101000,11135254,953,953,953,953,2
|
|
20230802,100900,11133348,952,952,952,952,10
|
|
20230802,100800,11123828,953,953,953,953,0
|
|
20230802,100700,11123828,953,953,953,953,0
|
|
20230802,100600,11123828,953,953,953,953,0
|
|
20230802,100500,11123828,953,953,953,953,0
|
|
20230802,100400,11123828,953,953,953,953,0
|
|
20230802,100300,11123828,953,953,953,953,135
|
|
20230802,100200,10995173,953,953,953,953,0
|
|
20230802,100100,10995173,953,953,953,953,0
|
|
20230802,100000,10995173,953,953,953,953,0
|
|
20230802,095900,10995173,953,953,953,953,0
|
|
20230802,095800,10995173,953,953,953,953,0
|
|
20230802,095700,10995173,953,953,953,953,10
|
|
20230802,095600,10985643,953,953,953,953,1
|
|
20230802,095500,10984690,953,953,953,953,0
|
|
20230802,095400,10984690,953,954,954,953,3000
|
|
20230802,095300,8124746,954,955,955,954,3351
|
|
20230802,095200,4927541,955,957,957,955,136
|
|
20230802,095100,4797501,957,957,957,957,0
|
|
20230802,095000,4797501,957,957,957,957,0
|
|
20230802,094900,4797501,957,957,957,957,0
|
|
20230802,094800,4797501,957,957,957,957,0
|
|
20230802,094700,4797501,957,957,957,957,0
|
|
20230802,094600,4797501,957,957,957,957,0
|
|
20230802,094500,4797501,957,957,957,957,0
|
|
20230802,094400,4797501,957,957,957,957,0
|
|
20230802,094300,4797501,957,956,957,956,7
|
|
20230802,094200,4790807,957,957,957,957,150
|
|
20230802,094100,4647257,959,959,959,959,0
|
|
20230802,094000,4647257,959,959,959,959,0
|
|
20230802,093900,4647257,959,959,959,959,0
|
|
20230802,093800,4647257,959,959,959,959,21
|
|
20230802,093700,4627118,959,959,959,959,0
|
|
20230802,093600,4627118,959,959,959,959,1
|
|
20230802,093500,4626159,959,959,959,959,0
|
|
20230802,093400,4626159,959,959,959,959,0
|
|
20230802,093300,4626159,959,959,959,959,0
|
|
20230802,093200,4626159,959,959,959,959,2
|
|
20230802,093100,4624241,957,957,957,957,0
|
|
20230802,093000,4624241,957,957,957,957,1
|
|
20230802,092900,4623284,959,959,959,959,0
|
|
20230802,092800,4623284,959,959,959,959,0
|
|
20230802,092700,4623284,959,959,959,959,0
|
|
20230802,092600,4623284,959,959,959,959,1
|
|
20230802,092500,4622325,958,958,958,958,101
|
|
20230802,092400,4525567,960,960,960,960,0
|
|
20230802,092300,4525567,960,960,960,960,0
|
|
20230802,092200,4525567,960,960,960,960,20
|
|
20230802,092100,4506367,960,960,960,960,0
|
|
20230802,092000,4506367,960,960,960,960,0
|
|
20230802,091900,4506367,960,959,960,959,191
|
|
20230802,091800,4323197,959,959,959,959,10
|
|
20230802,091700,4313607,959,959,959,959,20
|
|
20230802,091600,4294427,959,959,959,959,0
|
|
20230802,091500,4294427,959,959,959,959,4
|
|
20230802,091400,4290591,960,960,960,960,0
|
|
20230802,091300,4290591,960,960,960,960,20
|
|
20230802,091200,4271391,961,961,961,961,0
|
|
20230802,091100,4271391,961,961,961,961,0
|
|
20230802,091000,4271391,961,961,961,961,1
|
|
20230802,090900,4270430,961,961,961,961,0
|
|
20230802,090800,4270430,961,961,961,961,0
|
|
20230802,090700,4270430,961,961,961,961,0
|
|
20230802,090600,4270430,961,953,961,953,32
|
|
20230802,090500,4239926,953,955,955,953,356
|
|
20230802,090400,3900282,955,955,955,955,0
|
|
20230802,090300,3900282,955,956,956,955,2234
|
|
20230802,090200,1766766,963,963,963,963,0
|
|
20230802,090100,1766766,963,963,963,963,0
|
|
20230802,090000,1766766,963,955,963,955,1850
|