590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184700,565578103,963,963,963,963,10833
|
|
20230721,184600,565578103,963,963,963,963,0
|
|
20230721,184500,565578103,963,963,963,963,0
|
|
20230721,184400,565578103,963,963,963,963,0
|
|
20230721,184300,565578103,963,963,963,963,0
|
|
20230721,184200,565578103,963,963,963,963,0
|
|
20230721,184100,565578103,963,963,963,963,0
|
|
20230721,184000,565578103,963,963,963,963,0
|
|
20230721,183900,565578103,963,963,963,963,0
|
|
20230721,183800,565578103,963,963,963,963,0
|
|
20230721,183700,565578103,963,963,963,963,0
|
|
20230721,183600,565578103,963,963,963,963,0
|
|
20230721,183500,565578103,963,963,963,963,0
|
|
20230721,183400,565578103,963,963,963,963,0
|
|
20230721,183300,565578103,963,963,963,963,0
|
|
20230721,183200,565578103,963,963,963,963,0
|
|
20230721,183100,565578103,963,963,963,963,0
|
|
20230721,183000,565578103,963,963,963,963,0
|
|
20230721,182900,565578103,963,963,963,963,0
|
|
20230721,182800,565578103,963,963,963,963,0
|
|
20230721,182700,565578103,963,963,963,963,0
|
|
20230721,182600,565578103,963,963,963,963,0
|
|
20230721,182500,565578103,963,963,963,963,0
|
|
20230721,182400,565578103,963,963,963,963,0
|
|
20230721,182300,565578103,963,963,963,963,0
|
|
20230721,182200,565578103,963,963,963,963,0
|
|
20230721,182100,565578103,963,963,963,963,0
|
|
20230721,182000,565578103,963,963,963,963,0
|
|
20230721,181900,565578103,963,963,963,963,0
|
|
20230721,181800,565578103,963,963,963,963,0
|
|
20230721,181700,565578103,963,963,963,963,10833
|
|
20230721,181600,565578103,963,963,963,963,0
|
|
20230721,181500,565578103,963,963,963,963,0
|
|
20230721,181400,565578103,963,963,963,963,0
|
|
20230721,181300,565578103,963,963,963,963,0
|
|
20230721,181200,565578103,963,963,963,963,0
|
|
20230721,181100,565578103,963,963,963,963,0
|
|
20230721,181000,565578103,963,963,963,963,0
|
|
20230721,180900,565578103,963,963,963,963,0
|
|
20230721,180800,565578103,963,963,963,963,0
|
|
20230721,180700,565578103,963,963,963,963,0
|
|
20230721,180600,565578103,963,963,963,963,0
|
|
20230721,180500,565578103,963,963,963,963,0
|
|
20230721,180400,565578103,963,963,963,963,0
|
|
20230721,180300,565578103,963,963,963,963,0
|
|
20230721,180200,565578103,963,963,963,963,0
|
|
20230721,180100,565578103,963,963,963,963,0
|
|
20230721,180000,565578103,963,963,963,963,0
|
|
20230721,175900,565578103,963,963,963,963,0
|
|
20230721,175800,565578103,963,963,963,963,0
|
|
20230721,175700,565578103,963,963,963,963,0
|
|
20230721,175600,565578103,963,963,963,963,0
|
|
20230721,175500,565578103,963,963,963,963,0
|
|
20230721,175400,565578103,963,963,963,963,0
|
|
20230721,175300,565578103,963,963,963,963,0
|
|
20230721,175200,565578103,963,963,963,963,0
|
|
20230721,175100,565578103,963,963,963,963,0
|
|
20230721,175000,565578103,963,963,963,963,0
|
|
20230721,174900,565578103,963,963,963,963,0
|
|
20230721,174800,565578103,963,963,963,963,0
|
|
20230721,174700,565578103,963,963,963,963,10833
|
|
20230721,174600,565578103,963,963,963,963,0
|
|
20230721,174500,565578103,963,963,963,963,0
|
|
20230721,174400,565578103,963,963,963,963,0
|
|
20230721,174300,565578103,963,963,963,963,0
|
|
20230721,174200,565578103,963,963,963,963,0
|
|
20230721,174100,565578103,963,963,963,963,0
|
|
20230721,174000,565578103,963,963,963,963,0
|
|
20230721,173900,565578103,963,963,963,963,0
|
|
20230721,173800,565578103,963,963,963,963,0
|
|
20230721,173700,565578103,963,963,963,963,0
|
|
20230721,173600,565578103,963,963,963,963,0
|
|
20230721,173500,565578103,963,963,963,963,0
|
|
20230721,173400,565578103,963,963,963,963,0
|
|
20230721,173300,565578103,963,963,963,963,0
|
|
20230721,173200,565578103,963,963,963,963,0
|
|
20230721,173100,565578103,963,963,963,963,0
|
|
20230721,173000,565578103,963,963,963,963,0
|
|
20230721,172900,565578103,963,963,963,963,0
|
|
20230721,172800,565578103,963,963,963,963,0
|
|
20230721,172700,565578103,963,963,963,963,0
|
|
20230721,172600,565578103,963,963,963,963,0
|
|
20230721,172500,565578103,963,963,963,963,0
|
|
20230721,172400,565578103,963,963,963,963,0
|
|
20230721,172300,565578103,963,963,963,963,0
|
|
20230721,172200,565578103,963,963,963,963,0
|
|
20230721,172100,565578103,963,963,963,963,0
|
|
20230721,172000,565578103,963,963,963,963,0
|
|
20230721,171900,565578103,963,963,963,963,0
|
|
20230721,171800,565578103,963,963,963,963,0
|
|
20230721,171700,565578103,963,963,963,963,10833
|
|
20230721,171600,565578103,963,963,963,963,0
|
|
20230721,171500,565578103,963,963,963,963,0
|
|
20230721,171400,565578103,963,963,963,963,0
|
|
20230721,171300,565578103,963,963,963,963,0
|
|
20230721,171200,565578103,963,963,963,963,0
|
|
20230721,171100,565578103,963,963,963,963,0
|
|
20230721,171000,565578103,963,963,963,963,0
|
|
20230721,170900,565578103,963,963,963,963,0
|
|
20230721,170800,565578103,963,963,963,963,0
|
|
20230721,170700,565578103,963,963,963,963,0
|
|
20230721,170600,565578103,963,963,963,963,0
|
|
20230721,170500,565578103,963,963,963,963,0
|
|
20230721,170400,565578103,963,963,963,963,0
|
|
20230721,170300,565578103,963,963,963,963,0
|
|
20230721,170200,565578103,963,963,963,963,0
|
|
20230721,170100,565578103,963,963,963,963,0
|
|
20230721,170000,565578103,963,963,963,963,0
|
|
20230721,165900,565578103,963,963,963,963,0
|
|
20230721,165800,565578103,963,963,963,963,0
|
|
20230721,165700,565578103,963,963,963,963,0
|
|
20230721,165600,565578103,963,963,963,963,0
|
|
20230721,165500,565578103,963,963,963,963,0
|
|
20230721,165400,565578103,963,963,963,963,0
|
|
20230721,165300,565578103,963,963,963,963,0
|
|
20230721,165200,565578103,963,963,963,963,0
|
|
20230721,165100,565578103,963,963,963,963,0
|
|
20230721,165000,565578103,963,963,963,963,0
|
|
20230721,164900,565578103,963,963,963,963,0
|
|
20230721,164800,565578103,963,963,963,963,0
|
|
20230721,164700,565578103,963,963,963,963,10833
|
|
20230721,164600,565578103,963,963,963,963,0
|
|
20230721,164500,565578103,963,963,963,963,0
|
|
20230721,164400,565578103,963,963,963,963,0
|
|
20230721,164300,565578103,963,963,963,963,0
|
|
20230721,164200,565578103,963,963,963,963,0
|
|
20230721,164100,565578103,963,963,963,963,0
|
|
20230721,164000,565578103,963,963,963,963,0
|
|
20230721,163900,565578103,963,963,963,963,0
|
|
20230721,163800,565578103,963,963,963,963,0
|
|
20230721,163700,565578103,963,963,963,963,0
|
|
20230721,163600,565578103,963,963,963,963,0
|
|
20230721,163500,565578103,963,963,963,963,0
|
|
20230721,163400,565578103,963,963,963,963,0
|
|
20230721,163300,565578103,963,963,963,963,0
|
|
20230721,163200,565578103,963,963,963,963,0
|
|
20230721,163100,565578103,963,963,963,963,0
|
|
20230721,163000,565578103,963,963,963,963,0
|
|
20230721,162900,565578103,963,963,963,963,0
|
|
20230721,162800,565578103,963,963,963,963,0
|
|
20230721,162700,565578103,963,963,963,963,0
|
|
20230721,162600,565578103,963,963,963,963,0
|
|
20230721,162500,565578103,963,963,963,963,0
|
|
20230721,162400,565578103,963,963,963,963,0
|
|
20230721,162300,565578103,963,963,963,963,0
|
|
20230721,162200,565578103,963,963,963,963,0
|
|
20230721,162100,565578103,963,963,963,963,0
|
|
20230721,162000,565578103,963,963,963,963,0
|
|
20230721,161900,565578103,963,963,963,963,0
|
|
20230721,161800,565578103,963,963,963,963,0
|
|
20230721,161700,565578103,963,963,963,963,10833
|
|
20230721,161600,565578103,963,963,963,963,0
|
|
20230721,161500,565578103,963,963,963,963,0
|
|
20230721,161400,565578103,963,963,963,963,0
|
|
20230721,161300,565578103,963,963,963,963,0
|
|
20230721,161200,565578103,963,963,963,963,0
|
|
20230721,161100,565578103,963,963,963,963,0
|
|
20230721,161000,565578103,963,963,963,963,0
|
|
20230721,160900,565578103,963,963,963,963,0
|
|
20230721,160800,565578103,963,963,963,963,0
|
|
20230721,160700,565578103,963,963,963,963,0
|
|
20230721,160600,565578103,963,963,963,963,0
|
|
20230721,160500,565578103,963,963,963,963,0
|
|
20230721,160400,565578103,963,963,963,963,0
|
|
20230721,160300,565578103,963,963,963,963,0
|
|
20230721,160200,565578103,963,963,963,963,0
|
|
20230721,160100,565578103,963,963,963,963,0
|
|
20230721,160000,565578103,963,963,963,963,0
|
|
20230721,155900,565578103,963,963,963,963,0
|
|
20230721,155800,565578103,963,963,963,963,0
|
|
20230721,155700,565578103,963,963,963,963,0
|
|
20230721,155600,565578103,963,963,963,963,0
|
|
20230721,155500,565578103,963,963,963,963,0
|
|
20230721,155400,565578103,963,963,963,963,0
|
|
20230721,155300,565578103,963,963,963,963,0
|
|
20230721,155200,565578103,963,963,963,963,0
|
|
20230721,155100,565578103,963,963,963,963,0
|
|
20230721,155000,565578103,963,963,963,963,0
|
|
20230721,154900,565578103,963,963,963,963,0
|
|
20230721,154800,565578103,963,963,963,963,0
|
|
20230721,154700,565578103,963,963,963,963,10833
|
|
20230721,154600,565578103,963,963,963,963,0
|
|
20230721,154500,565578103,963,963,963,963,0
|
|
20230721,154400,565578103,963,963,963,963,0
|
|
20230721,154300,565578103,963,963,963,963,0
|
|
20230721,154200,565578103,963,963,963,963,0
|
|
20230721,154100,565578103,963,963,963,963,0
|
|
20230721,154000,565578103,963,963,963,963,0
|
|
20230721,153900,565578103,963,963,963,963,0
|
|
20230721,153800,565578103,963,963,963,963,0
|
|
20230721,153700,565578103,963,963,963,963,0
|
|
20230721,153600,565578103,963,963,963,963,0
|
|
20230721,153500,565578103,963,963,963,963,0
|
|
20230721,153400,565578103,963,963,963,963,0
|
|
20230721,153300,565578103,963,963,963,963,0
|
|
20230721,153200,565578103,963,963,963,963,0
|
|
20230721,153100,565578103,963,963,963,963,0
|
|
20230721,153000,565578103,963,963,963,963,10833
|
|
20230721,152900,555145924,965,965,965,965,0
|
|
20230721,152800,555145924,965,965,965,965,0
|
|
20230721,152700,555145924,965,965,965,965,0
|
|
20230721,152600,555145924,965,965,965,965,0
|
|
20230721,152500,555145924,965,965,965,965,0
|
|
20230721,152400,555145924,965,965,965,965,0
|
|
20230721,152300,555145924,965,965,965,965,0
|
|
20230721,152200,555145924,965,965,965,965,0
|
|
20230721,152100,555145924,965,965,965,965,0
|
|
20230721,152000,555145924,965,965,965,965,0
|
|
20230721,151900,555145924,965,965,967,965,2775
|
|
20230721,151800,552466889,966,963,966,963,3301
|
|
20230721,151700,549286137,963,963,966,962,12720
|
|
20230721,151600,537016199,963,964,964,963,1531
|
|
20230721,151500,535541446,962,964,964,962,3101
|
|
20230721,151400,532555300,965,964,965,963,12
|
|
20230721,151300,532543741,965,967,967,963,5329
|
|
20230721,151200,527399489,967,967,967,966,1769
|
|
20230721,151100,525690330,966,966,966,966,2614
|
|
20230721,151000,523165206,965,965,965,965,1117
|
|
20230721,150900,522087301,966,966,966,966,1
|
|
20230721,150800,522086335,965,966,966,965,1227
|
|
20230721,150700,520901412,966,966,966,966,729
|
|
20230721,150600,520197198,966,966,966,966,362
|
|
20230721,150500,519847506,966,968,968,966,531
|
|
20230721,150400,519334248,967,967,968,967,1070
|
|
20230721,150300,518299556,967,967,967,967,454
|
|
20230721,150200,517860538,966,966,966,966,0
|
|
20230721,150100,517860538,966,967,967,966,820
|
|
20230721,150000,517068318,967,966,967,965,1411
|
|
20230721,145900,515705897,967,967,967,967,20
|
|
20230721,145800,515686557,967,967,967,966,651
|
|
20230721,145700,515057091,967,967,967,967,1
|
|
20230721,145600,515056124,966,966,966,966,200
|
|
20230721,145500,514862924,966,966,966,966,7
|
|
20230721,145400,514856162,967,967,967,967,0
|
|
20230721,145300,514856162,967,967,967,967,1270
|
|
20230721,145200,513628072,968,968,968,968,6
|
|
20230721,145100,513622264,965,965,965,965,0
|
|
20230721,145000,513622264,965,967,967,964,16340
|
|
20230721,144900,497853744,967,968,968,967,110
|
|
20230721,144800,497747265,968,968,968,968,1605
|
|
20230721,144700,496193625,968,968,968,968,0
|
|
20230721,144600,496193625,968,968,968,968,3
|
|
20230721,144500,496190721,966,967,967,966,15
|
|
20230721,144400,496176223,967,969,969,967,102
|
|
20230721,144300,496077387,966,966,966,966,2
|
|
20230721,144200,496075455,970,971,971,970,93
|
|
20230721,144100,495985172,970,970,970,970,1854
|
|
20230721,144000,494186792,970,968,970,968,3002
|
|
20230721,143900,491278240,967,967,967,967,362
|
|
20230721,143800,490928186,964,964,964,964,0
|
|
20230721,143700,490928186,964,964,964,964,7
|
|
20230721,143600,490921438,966,966,966,966,1
|
|
20230721,143500,490920472,969,969,969,969,2010
|
|
20230721,143400,488972782,969,969,969,969,0
|
|
20230721,143300,488972782,969,964,970,964,1212
|
|
20230721,143200,487798354,969,969,970,969,2080
|
|
20230721,143100,485781690,970,971,971,970,700
|
|
20230721,143000,485102190,971,968,971,968,10258
|
|
20230721,142900,475155070,969,969,969,969,1000
|
|
20230721,142800,474186070,970,967,970,967,20000
|
|
20230721,142700,454812192,968,968,968,968,0
|
|
20230721,142600,454812192,968,963,968,963,20000
|
|
20230721,142500,435497869,961,961,961,961,0
|
|
20230721,142400,435497869,961,961,961,961,7
|
|
20230721,142300,435491142,961,961,961,961,0
|
|
20230721,142200,435491142,961,961,961,961,720
|
|
20230721,142100,434799222,962,962,962,962,71
|
|
20230721,142000,434730920,962,963,964,962,738
|
|
20230721,141900,434020268,963,963,963,963,402
|
|
20230721,141800,433633142,963,963,963,963,5500
|
|
20230721,141700,428336642,963,962,963,962,3031
|
|
20230721,141600,425420658,963,963,963,963,50
|
|
20230721,141500,425372508,963,963,963,963,92
|
|
20230721,141400,425283912,962,962,962,962,7
|
|
20230721,141300,425277178,962,962,962,962,5122
|
|
20230721,141200,420349814,962,962,962,962,33
|
|
20230721,141100,420318068,962,962,962,962,250
|
|
20230721,141000,420077568,962,962,962,962,34
|
|
20230721,140900,420044860,962,962,962,962,105
|
|
20230721,140800,419943850,962,961,962,961,7571
|
|
20230721,140700,412668117,961,961,961,961,2000
|
|
20230721,140600,410746117,962,962,962,962,880
|
|
20230721,140500,409899557,961,961,962,961,1353
|
|
20230721,140400,408599252,962,962,962,962,501
|
|
20230721,140300,408117290,962,962,962,962,20
|
|
20230721,140200,408098050,962,962,962,962,110
|
|
20230721,140100,407992230,962,962,962,962,10
|
|
20230721,140000,407982610,964,964,964,962,104
|
|
20230721,135900,407882550,962,962,962,962,10990
|
|
20230721,135800,397310170,962,962,962,961,966
|
|
20230721,135700,396381228,962,962,962,962,9
|
|
20230721,135600,396372570,961,962,962,961,415
|
|
20230721,135500,395973347,962,962,962,962,53
|
|
20230721,135400,395922361,962,962,962,961,2139
|
|
20230721,135300,393866643,961,962,962,961,2020
|
|
20230721,135200,391925403,961,961,961,961,7
|
|
20230721,135100,391918676,962,961,962,961,35
|
|
20230721,135000,391885036,962,962,962,962,2404
|
|
20230721,134900,389572388,963,963,963,963,520
|
|
20230721,134800,389071628,963,962,963,962,669
|
|
20230721,134700,388428049,962,962,962,962,7
|
|
20230721,134600,388421315,962,962,962,962,0
|
|
20230721,134500,388421315,962,962,962,962,515
|
|
20230721,134400,387925885,962,962,962,962,0
|
|
20230721,134300,387925885,962,962,962,962,221
|
|
20230721,134200,387713283,963,963,963,963,102
|
|
20230721,134100,387615057,963,963,963,963,0
|
|
20230721,134000,387615057,963,962,963,962,1002
|
|
20230721,133900,386651132,962,962,962,962,1012
|
|
20230721,133800,385677588,962,962,962,962,0
|
|
20230721,133700,385677588,962,961,962,961,500
|
|
20230721,133600,385196798,961,961,961,961,1500
|
|
20230721,133500,383755298,962,964,964,962,10
|
|
20230721,133400,383745662,964,962,964,962,6
|
|
20230721,133300,383739888,961,962,962,961,1032
|
|
20230721,133200,382747202,962,962,962,962,57
|
|
20230721,133100,382692368,962,962,962,962,100
|
|
20230721,133000,382596168,962,962,962,962,109
|
|
20230721,132900,382491310,962,962,962,962,212
|
|
20230721,132800,382287366,962,962,962,962,2440
|
|
20230721,132700,379940086,962,962,962,962,70
|
|
20230721,132600,379872746,962,962,962,961,2740
|
|
20230721,132500,377239549,962,962,962,962,352
|
|
20230721,132400,376900925,962,962,962,961,375
|
|
20230721,132300,376540325,962,963,963,962,2216
|
|
20230721,132200,374408513,963,963,963,963,21
|
|
20230721,132100,374388290,963,963,963,963,30
|
|
20230721,132000,374359400,963,963,963,963,51
|
|
20230721,131900,374310287,963,963,963,963,1202
|
|
20230721,131800,373152761,963,963,963,963,408
|
|
20230721,131700,372759857,964,964,964,964,0
|
|
20230721,131600,372759857,964,964,964,964,2
|
|
20230721,131500,372757929,964,964,964,964,14
|
|
20230721,131400,372744433,963,963,965,963,2109
|
|
20230721,131300,370713448,964,963,964,963,1530
|
|
20230721,131200,369238529,963,963,963,963,19
|
|
20230721,131100,369220232,963,963,963,963,1001
|
|
20230721,131000,368256269,963,966,966,961,79801
|
|
20230721,130900,291392847,966,966,966,966,0
|
|
20230721,130800,291392847,966,967,967,966,1100
|
|
20230721,130700,290330147,967,967,967,967,0
|
|
20230721,130600,290330147,967,967,967,967,0
|
|
20230721,130500,290330147,967,967,967,967,10
|
|
20230721,130400,290320477,967,967,967,967,16
|
|
20230721,130300,290305005,967,967,967,967,0
|
|
20230721,130200,290305005,967,967,967,967,20
|
|
20230721,130100,290285665,967,968,968,967,1019
|
|
20230721,130000,289300274,967,967,967,967,258
|
|
20230721,125900,289050788,968,968,968,968,0
|
|
20230721,125800,289050788,968,968,968,968,377
|
|
20230721,125700,288685852,968,968,968,968,202
|
|
20230721,125600,288490316,966,968,968,966,1001
|
|
20230721,125500,287523348,968,968,968,968,0
|
|
20230721,125400,287523348,968,968,968,968,50
|
|
20230721,125300,287474948,968,968,968,968,0
|
|
20230721,125200,287474948,968,968,968,968,1
|
|
20230721,125100,287473980,967,967,967,967,50
|
|
20230721,125000,287425630,968,968,968,968,0
|
|
20230721,124900,287425630,968,968,968,968,0
|
|
20230721,124800,287425630,968,968,968,968,0
|
|
20230721,124700,287425630,968,968,968,968,1
|
|
20230721,124600,287424662,966,966,966,966,0
|
|
20230721,124500,287424662,966,966,966,966,90
|
|
20230721,124400,287337722,969,969,969,969,1
|
|
20230721,124300,287336753,966,966,966,966,0
|
|
20230721,124200,287336753,966,966,966,966,207
|
|
20230721,124100,287136791,969,969,969,969,1
|
|
20230721,124000,287135822,967,967,967,967,1118
|
|
20230721,123900,286054716,967,969,969,967,12
|
|
20230721,123800,286043100,969,968,969,968,1000
|
|
20230721,123700,285074360,968,967,968,967,17
|
|
20230721,123600,285057920,968,968,968,968,0
|
|
20230721,123500,285057920,968,968,968,968,0
|
|
20230721,123400,285057920,968,968,968,968,1
|
|
20230721,123300,285056952,967,967,967,967,7
|
|
20230721,123200,285050183,968,968,968,968,81
|
|
20230721,123100,284971775,968,968,968,968,1100
|
|
20230721,123000,283906975,969,969,969,969,0
|
|
20230721,122900,283906975,969,969,969,969,50
|
|
20230721,122800,283858525,968,968,968,968,0
|
|
20230721,122700,283858525,968,968,968,968,2830
|
|
20230721,122600,281119085,968,966,968,966,2177
|
|
20230721,122500,279011763,966,966,966,966,0
|
|
20230721,122400,279011763,966,966,966,966,3258
|
|
20230721,122300,275864535,966,966,966,966,400
|
|
20230721,122200,275478135,966,969,969,966,8
|
|
20230721,122100,275470404,969,967,969,967,409
|
|
20230721,122000,275074097,967,967,967,967,2
|
|
20230721,121900,275072163,966,966,966,966,0
|
|
20230721,121800,275072163,966,966,966,966,0
|
|
20230721,121700,275072163,966,967,967,966,1221
|
|
20230721,121600,273892652,966,967,967,966,4707
|
|
20230721,121500,269340990,966,966,966,966,273
|
|
20230721,121400,269077272,965,966,966,965,517
|
|
20230721,121300,268578365,966,966,966,966,290
|
|
20230721,121200,268298225,965,965,965,965,7
|
|
20230721,121100,268291470,966,966,966,966,0
|
|
20230721,121000,268291470,966,966,966,966,1091
|
|
20230721,120900,267237564,965,965,965,965,0
|
|
20230721,120800,267237564,965,965,965,965,0
|
|
20230721,120700,267237564,965,965,965,965,0
|
|
20230721,120600,267237564,965,965,966,965,3170
|
|
20230721,120500,264178294,965,965,965,965,0
|
|
20230721,120400,264178294,965,965,965,965,0
|
|
20230721,120300,264178294,965,965,965,965,0
|
|
20230721,120200,264178294,965,965,965,965,9
|
|
20230721,120100,264169609,966,966,966,966,0
|
|
20230721,120000,264169609,966,966,966,966,14
|
|
20230721,115900,264156085,965,965,965,965,0
|
|
20230721,115800,264156085,965,965,965,965,7
|
|
20230721,115700,264149330,965,965,965,965,0
|
|
20230721,115600,264149330,965,965,965,965,0
|
|
20230721,115500,264149330,965,965,965,965,0
|
|
20230721,115400,264149330,965,965,965,965,1290
|
|
20230721,115300,262904480,965,965,965,965,15
|
|
20230721,115200,262890005,965,965,965,965,53
|
|
20230721,115100,262838860,965,965,965,965,14
|
|
20230721,115000,262825350,965,965,965,965,1
|
|
20230721,114900,262824385,965,965,965,965,200
|
|
20230721,114800,262631385,964,966,966,964,502
|
|
20230721,114700,262147238,966,966,966,966,2
|
|
20230721,114600,262145306,966,966,966,966,0
|
|
20230721,114500,262145306,966,966,966,966,0
|
|
20230721,114400,262145306,966,966,966,966,49
|
|
20230721,114300,262097972,966,966,966,966,10
|
|
20230721,114200,262088312,966,965,966,965,162
|
|
20230721,114100,261931981,965,965,965,965,1074
|
|
20230721,114000,260895571,965,965,965,965,1120
|
|
20230721,113900,259814771,965,965,965,965,212
|
|
20230721,113800,259610191,965,965,965,965,0
|
|
20230721,113700,259610191,965,965,965,965,300
|
|
20230721,113600,259320691,966,966,966,966,0
|
|
20230721,113500,259320691,966,966,966,966,1
|
|
20230721,113400,259319725,965,966,966,965,3210
|
|
20230721,113300,256221867,965,966,966,965,400
|
|
20230721,113200,255835667,966,966,966,966,0
|
|
20230721,113100,255835667,966,966,966,966,1001
|
|
20230721,113000,254868701,966,966,966,966,6
|
|
20230721,112900,254862905,966,966,966,966,558
|
|
20230721,112800,254323877,966,966,966,966,79
|
|
20230721,112700,254247563,966,966,966,966,0
|
|
20230721,112600,254247563,966,966,966,966,100
|
|
20230721,112500,254150963,966,966,966,966,1
|
|
20230721,112400,254149997,966,966,966,966,201
|
|
20230721,112300,253955831,966,965,966,965,10002
|
|
20230721,112200,244303899,966,966,966,966,10
|
|
20230721,112100,244294239,966,966,966,966,1
|
|
20230721,112000,244293273,966,966,966,966,11
|
|
20230721,111900,244282647,966,967,967,966,1496
|
|
20230721,111800,242837509,966,966,966,966,0
|
|
20230721,111700,242837509,966,966,966,966,2051
|
|
20230721,111600,240856243,966,965,966,965,99
|
|
20230721,111500,240760698,966,966,966,966,0
|
|
20230721,111400,240760698,966,966,966,966,100
|
|
20230721,111300,240664098,966,966,966,966,0
|
|
20230721,111200,240664098,966,966,966,966,0
|
|
20230721,111100,240664098,966,966,966,966,0
|
|
20230721,111000,240664098,966,966,966,966,30
|
|
20230721,110900,240635118,966,966,966,966,2
|
|
20230721,110800,240633186,966,966,966,966,1
|
|
20230721,110700,240632220,965,965,965,965,4373
|
|
20230721,110600,236412275,966,966,966,966,0
|
|
20230721,110500,236412275,966,966,966,966,612
|
|
20230721,110400,235821083,967,967,967,967,0
|
|
20230721,110300,235821083,967,966,967,966,8
|
|
20230721,110200,235813354,967,967,967,967,11
|
|
20230721,110100,235802717,967,967,967,967,1
|
|
20230721,110000,235801750,967,967,967,967,1
|
|
20230721,105900,235800783,965,965,965,965,0
|
|
20230721,105800,235800783,965,966,966,965,1057
|
|
20230721,105700,234780751,966,966,966,966,985
|
|
20230721,105600,233829241,966,966,966,966,100
|
|
20230721,105500,233732641,966,966,966,966,100
|
|
20230721,105400,233636041,966,966,966,966,1
|
|
20230721,105300,233635075,966,965,966,965,9
|
|
20230721,105200,233626388,966,966,966,966,4
|
|
20230721,105100,233622524,966,966,966,966,0
|
|
20230721,105000,233622524,966,966,966,966,1
|
|
20230721,104900,233621558,966,966,966,966,0
|
|
20230721,104800,233621558,966,966,966,966,82
|
|
20230721,104700,233542346,965,965,965,965,3366
|
|
20230721,104600,230294156,965,965,965,965,0
|
|
20230721,104500,230294156,965,966,966,965,838
|
|
20230721,104400,229485433,965,965,965,965,1
|
|
20230721,104300,229484468,966,966,966,966,3278
|
|
20230721,104200,226317920,966,966,966,966,2
|
|
20230721,104100,226315988,965,965,965,965,2822
|
|
20230721,104000,223592758,965,965,965,965,101
|
|
20230721,103900,223495293,965,965,965,965,581
|
|
20230721,103800,222934628,965,965,965,965,0
|
|
20230721,103700,222934628,965,964,965,964,1628
|
|
20230721,103600,221365226,965,965,965,965,5
|
|
20230721,103500,221360401,965,965,965,965,92
|
|
20230721,103400,221271621,965,965,965,965,1635
|
|
20230721,103300,219693846,965,965,965,965,1011
|
|
20230721,103200,218718231,965,965,965,965,111
|
|
20230721,103100,218611116,965,965,965,964,816
|
|
20230721,103000,217824377,965,965,965,965,5
|
|
20230721,102900,217819552,965,965,965,965,12
|
|
20230721,102800,217807972,965,965,965,965,3
|
|
20230721,102700,217805077,964,965,965,964,544
|
|
20230721,102600,217280646,965,965,965,965,106
|
|
20230721,102500,217178356,965,965,965,965,10
|
|
20230721,102400,217168706,965,965,965,965,200
|
|
20230721,102300,216975706,965,964,965,963,1002
|
|
20230721,102200,216010765,964,965,965,964,1678
|
|
20230721,102100,214393171,964,965,965,964,3002
|
|
20230721,102000,211499241,965,965,965,965,1060
|
|
20230721,101900,210476341,965,964,965,964,4258
|
|
20230721,101800,206370827,964,965,965,964,17
|
|
20230721,101700,206354429,965,965,965,965,100
|
|
20230721,101600,206257929,965,965,965,965,604
|
|
20230721,101500,205675069,965,965,965,965,1001
|
|
20230721,101400,204709104,964,965,965,964,1638
|
|
20230721,101300,203130039,965,965,965,964,1008
|
|
20230721,101200,202157927,964,964,964,964,2839
|
|
20230721,101100,199421131,964,964,964,964,1225
|
|
20230721,101000,198240231,964,964,964,964,491
|
|
20230721,100900,197766907,964,965,965,964,5074
|
|
20230721,100800,192870571,964,965,965,964,115
|
|
20230721,100700,192759612,965,965,965,963,7948
|
|
20230721,100600,185095585,966,967,967,966,110
|
|
20230721,100500,184989315,967,965,967,965,2211
|
|
20230721,100400,182854523,965,964,965,964,18
|
|
20230721,100300,182837160,964,964,964,964,0
|
|
20230721,100200,182837160,964,964,964,964,34
|
|
20230721,100100,182804384,965,964,965,964,570
|
|
20230721,100000,182254404,965,965,965,964,1011
|
|
20230721,095900,181279380,965,965,965,964,5831
|
|
20230721,095800,175653036,966,966,966,966,30
|
|
20230721,095700,175624056,965,965,965,965,807
|
|
20230721,095600,174845301,966,966,966,966,40
|
|
20230721,095500,174806661,966,966,966,966,61
|
|
20230721,095400,174747735,966,966,966,966,402
|
|
20230721,095300,174359403,965,965,965,965,1582
|
|
20230721,095200,172832773,965,965,965,964,18
|
|
20230721,095100,172815410,965,965,965,965,290
|
|
20230721,095000,172535560,965,965,965,965,210
|
|
20230721,094900,172332910,965,965,965,965,10
|
|
20230721,094800,172323260,965,964,965,964,162
|
|
20230721,094700,172167082,964,964,965,964,4341
|
|
20230721,094600,167978740,964,966,966,964,2163
|
|
20230721,094500,165890162,966,967,967,966,4169
|
|
20230721,094400,161862050,967,965,967,965,5113
|
|
20230721,094300,156923657,964,964,964,964,696
|
|
20230721,094200,156252713,964,964,964,964,200
|
|
20230721,094100,156059913,963,963,963,963,0
|
|
20230721,094000,156059913,963,964,965,963,1939
|
|
20230721,093900,154191709,965,965,965,965,181
|
|
20230721,093800,154017044,965,965,966,965,24
|
|
20230721,093700,153993879,966,966,966,966,406
|
|
20230721,093600,153601683,966,965,966,965,2657
|
|
20230721,093500,151037605,965,963,965,963,709
|
|
20230721,093400,150354836,963,963,963,963,10123
|
|
20230721,093300,140606387,963,963,963,962,372
|
|
20230721,093200,140248158,963,963,963,963,1061
|
|
20230721,093100,139226415,963,963,963,962,956
|
|
20230721,093000,138306325,962,963,963,962,1050
|
|
20230721,092900,137296143,962,964,964,962,1462
|
|
20230721,092800,135887657,963,962,963,962,2178
|
|
20230721,092700,133792243,962,962,962,961,2063
|
|
20230721,092600,131808037,962,965,965,962,7015
|
|
20230721,092500,125057642,965,965,965,963,1715
|
|
20230721,092400,123403365,963,964,965,963,1192
|
|
20230721,092300,122254383,964,963,964,962,1243
|
|
20230721,092200,121057370,963,961,963,961,5492
|
|
20230721,092100,115779455,962,962,962,961,2331
|
|
20230721,092000,113537622,963,963,963,962,9585
|
|
20230721,091900,104316840,962,964,964,962,5891
|
|
20230721,091800,98646181,964,966,966,963,2150
|
|
20230721,091700,96574210,963,963,963,963,907
|
|
20230721,091600,95700769,963,963,963,963,4698
|
|
20230721,091500,91176595,963,964,964,963,7765
|
|
20230721,091400,83698870,962,962,964,962,7717
|
|
20230721,091300,76274103,963,966,966,963,13256
|
|
20230721,091200,63487783,967,967,970,966,1459
|
|
20230721,091100,62078110,967,967,967,967,8654
|
|
20230721,091000,53709692,967,967,967,965,1953
|
|
20230721,090900,51822621,967,966,967,966,10240
|
|
20230721,090800,41928237,967,972,972,967,8140
|
|
20230721,090700,34044742,972,973,973,971,2028
|
|
20230721,090600,32074718,972,971,972,971,4208
|
|
20230721,090500,27984544,971,973,973,971,7
|
|
20230721,090400,27977739,970,974,974,968,147
|
|
20230721,090300,27835228,973,971,973,968,78
|
|
20230721,090200,27759654,966,969,973,966,6381
|
|
20230721,090100,21578609,967,971,971,967,13370
|
|
20230721,090000,8630700,971,968,971,968,8916
|