598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185500,24747045,769,769,769,769,1317
|
|
20230816,185400,24747045,769,769,769,769,0
|
|
20230816,185300,24747045,769,769,769,769,0
|
|
20230816,185200,24747045,769,769,769,769,0
|
|
20230816,185100,24747045,769,769,769,769,0
|
|
20230816,185000,24747045,769,769,769,769,0
|
|
20230816,184900,24747045,769,769,769,769,0
|
|
20230816,184800,24747045,769,769,769,769,0
|
|
20230816,184700,24747045,769,769,769,769,0
|
|
20230816,184600,24747045,769,769,769,769,0
|
|
20230816,184500,24747045,769,769,769,769,0
|
|
20230816,184400,24747045,769,769,769,769,0
|
|
20230816,184300,24747045,769,769,769,769,0
|
|
20230816,184200,24747045,769,769,769,769,0
|
|
20230816,184100,24747045,769,769,769,769,0
|
|
20230816,184000,24747045,769,769,769,769,0
|
|
20230816,183900,24747045,769,769,769,769,0
|
|
20230816,183800,24747045,769,769,769,769,0
|
|
20230816,183700,24747045,769,769,769,769,0
|
|
20230816,183600,24747045,769,769,769,769,0
|
|
20230816,183500,24747045,769,769,769,769,0
|
|
20230816,183400,24747045,769,769,769,769,0
|
|
20230816,183300,24747045,769,769,769,769,0
|
|
20230816,183200,24747045,769,769,769,769,0
|
|
20230816,183100,24747045,769,769,769,769,0
|
|
20230816,183000,24747045,769,769,769,769,0
|
|
20230816,182900,24747045,769,769,769,769,0
|
|
20230816,182800,24747045,769,769,769,769,0
|
|
20230816,182700,24747045,769,769,769,769,0
|
|
20230816,182600,24747045,769,769,769,769,0
|
|
20230816,182500,24747045,769,769,769,769,1317
|
|
20230816,182400,24747045,769,769,769,769,0
|
|
20230816,182300,24747045,769,769,769,769,0
|
|
20230816,182200,24747045,769,769,769,769,0
|
|
20230816,182100,24747045,769,769,769,769,0
|
|
20230816,182000,24747045,769,769,769,769,0
|
|
20230816,181900,24747045,769,769,769,769,0
|
|
20230816,181800,24747045,769,769,769,769,0
|
|
20230816,181700,24747045,769,769,769,769,0
|
|
20230816,181600,24747045,769,769,769,769,0
|
|
20230816,181500,24747045,769,769,769,769,0
|
|
20230816,181400,24747045,769,769,769,769,0
|
|
20230816,181300,24747045,769,769,769,769,0
|
|
20230816,181200,24747045,769,769,769,769,0
|
|
20230816,181100,24747045,769,769,769,769,0
|
|
20230816,181000,24747045,769,769,769,769,0
|
|
20230816,180900,24747045,769,769,769,769,0
|
|
20230816,180800,24747045,769,769,769,769,0
|
|
20230816,180700,24747045,769,769,769,769,0
|
|
20230816,180600,24747045,769,769,769,769,0
|
|
20230816,180500,24747045,769,769,769,769,0
|
|
20230816,180400,24747045,769,769,769,769,0
|
|
20230816,180300,24747045,769,769,769,769,0
|
|
20230816,180200,24747045,769,769,769,769,0
|
|
20230816,180100,24747045,769,769,769,769,0
|
|
20230816,180000,24747045,769,769,769,769,0
|
|
20230816,175900,24747045,769,769,769,769,0
|
|
20230816,175800,24747045,769,769,769,769,0
|
|
20230816,175700,24747045,769,769,769,769,0
|
|
20230816,175600,24747045,769,769,769,769,0
|
|
20230816,175500,24747045,769,769,769,769,1317
|
|
20230816,175400,24747045,769,769,769,769,0
|
|
20230816,175300,24747045,769,769,769,769,0
|
|
20230816,175200,24747045,769,769,769,769,0
|
|
20230816,175100,24747045,769,769,769,769,0
|
|
20230816,175000,24747045,769,769,769,769,0
|
|
20230816,174900,24747045,769,769,769,769,0
|
|
20230816,174800,24747045,769,769,769,769,0
|
|
20230816,174700,24747045,769,769,769,769,0
|
|
20230816,174600,24747045,769,769,769,769,0
|
|
20230816,174500,24747045,769,769,769,769,0
|
|
20230816,174400,24747045,769,769,769,769,0
|
|
20230816,174300,24747045,769,769,769,769,0
|
|
20230816,174200,24747045,769,769,769,769,0
|
|
20230816,174100,24747045,769,769,769,769,0
|
|
20230816,174000,24747045,769,769,769,769,0
|
|
20230816,173900,24747045,769,769,769,769,0
|
|
20230816,173800,24747045,769,769,769,769,0
|
|
20230816,173700,24747045,769,769,769,769,0
|
|
20230816,173600,24747045,769,769,769,769,0
|
|
20230816,173500,24747045,769,769,769,769,0
|
|
20230816,173400,24747045,769,769,769,769,0
|
|
20230816,173300,24747045,769,769,769,769,0
|
|
20230816,173200,24747045,769,769,769,769,0
|
|
20230816,173100,24747045,769,769,769,769,0
|
|
20230816,173000,24747045,769,769,769,769,0
|
|
20230816,172900,24747045,769,769,769,769,0
|
|
20230816,172800,24747045,769,769,769,769,0
|
|
20230816,172700,24747045,769,769,769,769,0
|
|
20230816,172600,24747045,769,769,769,769,0
|
|
20230816,172500,24747045,769,769,769,769,1317
|
|
20230816,172400,24747045,769,769,769,769,0
|
|
20230816,172300,24747045,769,769,769,769,0
|
|
20230816,172200,24747045,769,769,769,769,0
|
|
20230816,172100,24747045,769,769,769,769,0
|
|
20230816,172000,24747045,769,769,769,769,0
|
|
20230816,171900,24747045,769,769,769,769,0
|
|
20230816,171800,24747045,769,769,769,769,0
|
|
20230816,171700,24747045,769,769,769,769,0
|
|
20230816,171600,24747045,769,769,769,769,0
|
|
20230816,171500,24747045,769,769,769,769,0
|
|
20230816,171400,24747045,769,769,769,769,0
|
|
20230816,171300,24747045,769,769,769,769,0
|
|
20230816,171200,24747045,769,769,769,769,0
|
|
20230816,171100,24747045,769,769,769,769,0
|
|
20230816,171000,24747045,769,769,769,769,0
|
|
20230816,170900,24747045,769,769,769,769,0
|
|
20230816,170800,24747045,769,769,769,769,0
|
|
20230816,170700,24747045,769,769,769,769,0
|
|
20230816,170600,24747045,769,769,769,769,0
|
|
20230816,170500,24747045,769,769,769,769,0
|
|
20230816,170400,24747045,769,769,769,769,0
|
|
20230816,170300,24747045,769,769,769,769,0
|
|
20230816,170200,24747045,769,769,769,769,0
|
|
20230816,170100,24747045,769,769,769,769,0
|
|
20230816,170000,24747045,769,769,769,769,0
|
|
20230816,165900,24747045,769,769,769,769,0
|
|
20230816,165800,24747045,769,769,769,769,0
|
|
20230816,165700,24747045,769,769,769,769,0
|
|
20230816,165600,24747045,769,769,769,769,0
|
|
20230816,165500,24747045,769,769,769,769,1317
|
|
20230816,165400,24747045,769,769,769,769,0
|
|
20230816,165300,24747045,769,769,769,769,0
|
|
20230816,165200,24747045,769,769,769,769,0
|
|
20230816,165100,24747045,769,769,769,769,0
|
|
20230816,165000,24747045,769,769,769,769,0
|
|
20230816,164900,24747045,769,769,769,769,0
|
|
20230816,164800,24747045,769,769,769,769,0
|
|
20230816,164700,24747045,769,769,769,769,0
|
|
20230816,164600,24747045,769,769,769,769,0
|
|
20230816,164500,24747045,769,769,769,769,0
|
|
20230816,164400,24747045,769,769,769,769,0
|
|
20230816,164300,24747045,769,769,769,769,0
|
|
20230816,164200,24747045,769,769,769,769,0
|
|
20230816,164100,24747045,769,769,769,769,0
|
|
20230816,164000,24747045,769,769,769,769,0
|
|
20230816,163900,24747045,769,769,769,769,0
|
|
20230816,163800,24747045,769,769,769,769,0
|
|
20230816,163700,24747045,769,769,769,769,0
|
|
20230816,163600,24747045,769,769,769,769,0
|
|
20230816,163500,24747045,769,769,769,769,0
|
|
20230816,163400,24747045,769,769,769,769,0
|
|
20230816,163300,24747045,769,769,769,769,0
|
|
20230816,163200,24747045,769,769,769,769,0
|
|
20230816,163100,24747045,769,769,769,769,0
|
|
20230816,163000,24747045,769,769,769,769,0
|
|
20230816,162900,24747045,769,769,769,769,0
|
|
20230816,162800,24747045,769,769,769,769,0
|
|
20230816,162700,24747045,769,769,769,769,0
|
|
20230816,162600,24747045,769,769,769,769,0
|
|
20230816,162500,24747045,769,769,769,769,1317
|
|
20230816,162400,24747045,769,769,769,769,0
|
|
20230816,162300,24747045,769,769,769,769,0
|
|
20230816,162200,24747045,769,769,769,769,0
|
|
20230816,162100,24747045,769,769,769,769,0
|
|
20230816,162000,24747045,769,769,769,769,0
|
|
20230816,161900,24747045,769,769,769,769,0
|
|
20230816,161800,24747045,769,769,769,769,0
|
|
20230816,161700,24747045,769,769,769,769,0
|
|
20230816,161600,24747045,769,769,769,769,0
|
|
20230816,161500,24747045,769,769,769,769,0
|
|
20230816,161400,24747045,769,769,769,769,0
|
|
20230816,161300,24747045,769,769,769,769,0
|
|
20230816,161200,24747045,769,769,769,769,0
|
|
20230816,161100,24747045,769,769,769,769,0
|
|
20230816,161000,24747045,769,769,769,769,0
|
|
20230816,160900,24747045,769,769,769,769,0
|
|
20230816,160800,24747045,769,769,769,769,0
|
|
20230816,160700,24747045,769,769,769,769,0
|
|
20230816,160600,24747045,769,769,769,769,0
|
|
20230816,160500,24747045,769,769,769,769,0
|
|
20230816,160400,24747045,769,769,769,769,0
|
|
20230816,160300,24747045,769,769,769,769,0
|
|
20230816,160200,24747045,769,769,769,769,0
|
|
20230816,160100,24747045,769,769,769,769,0
|
|
20230816,160000,24747045,769,769,769,769,0
|
|
20230816,155900,24747045,769,769,769,769,0
|
|
20230816,155800,24747045,769,769,769,769,0
|
|
20230816,155700,24747045,769,769,769,769,0
|
|
20230816,155600,24747045,769,769,769,769,0
|
|
20230816,155500,24747045,769,769,769,769,1317
|
|
20230816,155400,24747045,769,769,769,769,0
|
|
20230816,155300,24747045,769,769,769,769,0
|
|
20230816,155200,24747045,769,769,769,769,0
|
|
20230816,155100,24747045,769,769,769,769,0
|
|
20230816,155000,24747045,769,769,769,769,0
|
|
20230816,154900,24747045,769,769,769,769,0
|
|
20230816,154800,24747045,769,769,769,769,0
|
|
20230816,154700,24747045,769,769,769,769,0
|
|
20230816,154600,24747045,769,769,769,769,0
|
|
20230816,154500,24747045,769,769,769,769,0
|
|
20230816,154400,24747045,769,769,769,769,0
|
|
20230816,154300,24747045,769,769,769,769,0
|
|
20230816,154200,24747045,769,769,769,769,0
|
|
20230816,154100,24747045,769,769,769,769,0
|
|
20230816,154000,24747045,769,769,769,769,0
|
|
20230816,153900,24747045,769,769,769,769,0
|
|
20230816,153800,24747045,769,769,769,769,0
|
|
20230816,153700,24747045,769,769,769,769,0
|
|
20230816,153600,24747045,769,769,769,769,0
|
|
20230816,153500,24747045,769,769,769,769,0
|
|
20230816,153400,24747045,769,769,769,769,0
|
|
20230816,153300,24747045,769,769,769,769,0
|
|
20230816,153200,24747045,769,769,769,769,0
|
|
20230816,153100,24747045,769,769,769,769,0
|
|
20230816,153000,24747045,769,769,769,769,1317
|
|
20230816,152900,23734272,766,766,766,766,0
|
|
20230816,152800,23734272,766,766,766,766,0
|
|
20230816,152700,23734272,766,766,766,766,0
|
|
20230816,152600,23734272,766,766,766,766,0
|
|
20230816,152500,23734272,766,766,766,766,0
|
|
20230816,152400,23734272,766,766,766,766,0
|
|
20230816,152300,23734272,766,766,766,766,0
|
|
20230816,152200,23734272,766,766,766,766,0
|
|
20230816,152100,23734272,766,766,766,766,0
|
|
20230816,152000,23734272,766,766,766,766,0
|
|
20230816,151900,23734272,766,761,766,761,738
|
|
20230816,151800,23172649,761,763,763,761,120
|
|
20230816,151700,23081312,767,767,767,767,0
|
|
20230816,151600,23081312,767,767,767,767,50
|
|
20230816,151500,23042962,769,769,769,769,0
|
|
20230816,151400,23042962,769,769,769,769,0
|
|
20230816,151300,23042962,769,769,769,769,0
|
|
20230816,151200,23042962,769,769,769,769,0
|
|
20230816,151100,23042962,769,764,769,764,66
|
|
20230816,151000,22992257,764,764,764,764,0
|
|
20230816,150900,22992257,764,764,764,764,0
|
|
20230816,150800,22992257,764,763,764,763,14
|
|
20230816,150700,22981571,763,763,763,763,55
|
|
20230816,150600,22939606,763,763,763,763,653
|
|
20230816,150500,22441367,761,761,761,761,256
|
|
20230816,150400,22246551,761,762,762,761,4193
|
|
20230816,150300,19053460,762,762,762,762,5
|
|
20230816,150200,19049650,763,763,763,763,5
|
|
20230816,150100,19045835,763,763,763,763,6
|
|
20230816,150000,19041257,763,763,763,763,28
|
|
20230816,145900,19019893,763,763,763,763,10
|
|
20230816,145800,19012263,763,763,763,763,129
|
|
20230816,145700,18913836,763,763,763,763,1
|
|
20230816,145600,18913073,763,763,763,763,1
|
|
20230816,145500,18912310,764,764,764,764,0
|
|
20230816,145400,18912310,764,764,764,764,1
|
|
20230816,145300,18911546,764,764,764,764,5
|
|
20230816,145200,18907726,765,765,765,765,0
|
|
20230816,145100,18907726,765,765,765,765,0
|
|
20230816,145000,18907726,765,765,765,765,0
|
|
20230816,144900,18907726,765,765,765,765,0
|
|
20230816,144800,18907726,765,765,765,765,0
|
|
20230816,144700,18907726,765,765,765,765,664
|
|
20230816,144600,18399766,765,765,765,765,0
|
|
20230816,144500,18399766,765,765,765,765,0
|
|
20230816,144400,18399766,765,765,765,765,0
|
|
20230816,144300,18399766,765,765,765,765,0
|
|
20230816,144200,18399766,765,765,765,765,0
|
|
20230816,144100,18399766,765,765,765,765,0
|
|
20230816,144000,18399766,765,765,765,765,0
|
|
20230816,143900,18399766,765,765,765,765,0
|
|
20230816,143800,18399766,765,765,765,765,0
|
|
20230816,143700,18399766,765,765,765,765,30
|
|
20230816,143600,18376816,765,765,765,765,0
|
|
20230816,143500,18376816,765,765,765,765,0
|
|
20230816,143400,18376816,765,765,765,765,1
|
|
20230816,143300,18376051,765,765,765,765,0
|
|
20230816,143200,18376051,765,765,765,765,1
|
|
20230816,143100,18375286,765,765,765,765,0
|
|
20230816,143000,18375286,765,765,765,765,0
|
|
20230816,142900,18375286,765,766,766,765,31
|
|
20230816,142800,18351541,766,766,766,766,0
|
|
20230816,142700,18351541,766,766,766,766,0
|
|
20230816,142600,18351541,766,766,766,766,7
|
|
20230816,142500,18346179,766,766,766,766,0
|
|
20230816,142400,18346179,766,766,766,766,0
|
|
20230816,142300,18346179,766,766,766,766,0
|
|
20230816,142200,18346179,766,766,766,766,0
|
|
20230816,142100,18346179,766,766,766,766,17
|
|
20230816,142000,18333157,765,765,765,765,0
|
|
20230816,141900,18333157,765,765,765,765,0
|
|
20230816,141800,18333157,765,765,765,765,0
|
|
20230816,141700,18333157,765,765,765,765,1000
|
|
20230816,141600,17568157,766,766,766,766,25
|
|
20230816,141500,17549007,766,766,766,766,0
|
|
20230816,141400,17549007,766,766,766,766,0
|
|
20230816,141300,17549007,766,766,766,766,0
|
|
20230816,141200,17549007,766,766,766,766,0
|
|
20230816,141100,17549007,766,766,766,766,0
|
|
20230816,141000,17549007,766,766,766,766,0
|
|
20230816,140900,17549007,766,766,766,766,0
|
|
20230816,140800,17549007,766,766,766,766,0
|
|
20230816,140700,17549007,766,766,766,766,0
|
|
20230816,140600,17549007,766,766,766,766,0
|
|
20230816,140500,17549007,766,766,766,766,0
|
|
20230816,140400,17549007,766,766,766,766,0
|
|
20230816,140300,17549007,766,767,767,766,5
|
|
20230816,140200,17545173,766,766,766,766,0
|
|
20230816,140100,17545173,766,766,766,766,1
|
|
20230816,140000,17544407,765,765,765,765,0
|
|
20230816,135900,17544407,765,765,765,765,0
|
|
20230816,135800,17544407,765,765,765,765,0
|
|
20230816,135700,17544407,765,765,765,765,0
|
|
20230816,135600,17544407,765,765,765,765,0
|
|
20230816,135500,17544407,765,765,765,765,0
|
|
20230816,135400,17544407,765,765,765,765,0
|
|
20230816,135300,17544407,765,765,765,765,0
|
|
20230816,135200,17544407,765,765,765,765,0
|
|
20230816,135100,17544407,765,765,765,765,0
|
|
20230816,135000,17544407,765,765,765,765,0
|
|
20230816,134900,17544407,765,765,765,765,0
|
|
20230816,134800,17544407,765,765,765,765,0
|
|
20230816,134700,17544407,765,765,765,765,0
|
|
20230816,134600,17544407,765,765,765,765,0
|
|
20230816,134500,17544407,765,765,765,765,201
|
|
20230816,134400,17390642,765,765,765,765,0
|
|
20230816,134300,17390642,765,765,765,765,0
|
|
20230816,134200,17390642,765,765,765,765,100
|
|
20230816,134100,17314142,765,765,765,765,0
|
|
20230816,134000,17314142,765,765,765,765,100
|
|
20230816,133900,17237642,769,769,769,769,0
|
|
20230816,133800,17237642,769,769,769,769,0
|
|
20230816,133700,17237642,769,769,769,769,0
|
|
20230816,133600,17237642,769,769,769,769,0
|
|
20230816,133500,17237642,769,769,769,769,0
|
|
20230816,133400,17237642,769,769,769,769,0
|
|
20230816,133300,17237642,769,769,769,769,0
|
|
20230816,133200,17237642,769,769,769,769,0
|
|
20230816,133100,17237642,769,769,769,769,0
|
|
20230816,133000,17237642,769,769,769,769,0
|
|
20230816,132900,17237642,769,769,769,769,0
|
|
20230816,132800,17237642,769,769,769,769,0
|
|
20230816,132700,17237642,769,769,769,769,0
|
|
20230816,132600,17237642,769,769,769,769,0
|
|
20230816,132500,17237642,769,769,769,769,0
|
|
20230816,132400,17237642,769,769,769,769,0
|
|
20230816,132300,17237642,769,769,769,769,0
|
|
20230816,132200,17237642,769,769,769,769,0
|
|
20230816,132100,17237642,769,769,769,769,0
|
|
20230816,132000,17237642,769,768,769,768,5
|
|
20230816,131900,17233798,769,769,769,769,0
|
|
20230816,131800,17233798,769,769,769,769,0
|
|
20230816,131700,17233798,769,769,769,769,0
|
|
20230816,131600,17233798,769,769,769,769,0
|
|
20230816,131500,17233798,769,769,769,769,1
|
|
20230816,131400,17233029,769,769,769,769,0
|
|
20230816,131300,17233029,769,767,769,767,50
|
|
20230816,131200,17194599,767,765,767,765,400
|
|
20230816,131100,16888402,765,765,765,765,131
|
|
20230816,131000,16788187,765,765,765,765,0
|
|
20230816,130900,16788187,765,765,765,765,0
|
|
20230816,130800,16788187,765,765,765,765,0
|
|
20230816,130700,16788187,765,765,765,765,0
|
|
20230816,130600,16788187,765,765,765,765,0
|
|
20230816,130500,16788187,765,764,765,761,739
|
|
20230816,130400,16224548,765,765,765,765,15
|
|
20230816,130300,16213073,764,765,765,764,265
|
|
20230816,130200,16010612,765,765,765,765,19
|
|
20230816,130100,15996077,765,765,765,765,0
|
|
20230816,130000,15996077,765,765,765,765,0
|
|
20230816,125900,15996077,765,765,765,765,0
|
|
20230816,125800,15996077,765,765,765,765,0
|
|
20230816,125700,15996077,765,765,765,765,1
|
|
20230816,125600,15995312,766,766,766,766,0
|
|
20230816,125500,15995312,766,766,766,766,0
|
|
20230816,125400,15995312,766,766,766,766,0
|
|
20230816,125300,15995312,766,766,766,766,302
|
|
20230816,125200,15763980,765,765,765,765,0
|
|
20230816,125100,15763980,765,765,765,765,9
|
|
20230816,125000,15757095,765,765,765,765,0
|
|
20230816,124900,15757095,765,765,765,765,11
|
|
20230816,124800,15748680,766,766,766,766,0
|
|
20230816,124700,15748680,766,766,766,766,0
|
|
20230816,124600,15748680,766,766,766,766,0
|
|
20230816,124500,15748680,766,766,766,766,0
|
|
20230816,124400,15748680,766,766,766,766,0
|
|
20230816,124300,15748680,766,766,766,766,0
|
|
20230816,124200,15748680,766,766,766,766,0
|
|
20230816,124100,15748680,766,766,766,766,0
|
|
20230816,124000,15748680,766,766,766,766,0
|
|
20230816,123900,15748680,766,766,766,766,235
|
|
20230816,123800,15568670,766,766,766,766,0
|
|
20230816,123700,15568670,766,766,766,766,0
|
|
20230816,123600,15568670,766,766,766,766,0
|
|
20230816,123500,15568670,766,766,766,766,613
|
|
20230816,123400,15099112,767,767,767,767,0
|
|
20230816,123300,15099112,767,767,767,767,260
|
|
20230816,123200,14899692,766,766,766,766,0
|
|
20230816,123100,14899692,766,766,766,766,3
|
|
20230816,123000,14897394,770,770,770,770,7
|
|
20230816,122900,14892004,771,771,771,771,0
|
|
20230816,122800,14892004,771,771,771,771,10
|
|
20230816,122700,14884294,771,769,771,769,50
|
|
20230816,122600,14845760,770,768,770,768,200
|
|
20230816,122500,14691937,768,768,768,768,0
|
|
20230816,122400,14691937,768,768,768,768,0
|
|
20230816,122300,14691937,768,768,768,768,0
|
|
20230816,122200,14691937,768,768,768,768,0
|
|
20230816,122100,14691937,768,768,768,768,0
|
|
20230816,122000,14691937,768,768,768,768,0
|
|
20230816,121900,14691937,768,768,768,768,0
|
|
20230816,121800,14691937,768,768,768,768,50
|
|
20230816,121700,14653537,767,767,767,767,0
|
|
20230816,121600,14653537,767,767,767,767,0
|
|
20230816,121500,14653537,767,767,767,767,5
|
|
20230816,121400,14649702,768,768,768,768,0
|
|
20230816,121300,14649702,768,768,768,768,0
|
|
20230816,121200,14649702,768,768,768,768,0
|
|
20230816,121100,14649702,768,768,768,768,0
|
|
20230816,121000,14649702,768,768,768,768,16
|
|
20230816,120900,14637414,768,768,768,768,0
|
|
20230816,120800,14637414,768,768,768,768,0
|
|
20230816,120700,14637414,768,768,768,768,0
|
|
20230816,120600,14637414,768,768,768,768,0
|
|
20230816,120500,14637414,768,768,768,768,1
|
|
20230816,120400,14636646,764,764,764,764,0
|
|
20230816,120300,14636646,764,764,764,764,0
|
|
20230816,120200,14636646,764,764,764,764,0
|
|
20230816,120100,14636646,764,764,764,764,30
|
|
20230816,120000,14613726,764,764,764,764,0
|
|
20230816,115900,14613726,764,764,764,764,0
|
|
20230816,115800,14613726,764,764,764,764,128
|
|
20230816,115700,14515934,764,764,764,764,0
|
|
20230816,115600,14515934,764,764,764,764,0
|
|
20230816,115500,14515934,764,764,764,764,0
|
|
20230816,115400,14515934,764,764,764,764,0
|
|
20230816,115300,14515934,764,764,764,764,0
|
|
20230816,115200,14515934,764,763,764,763,2021
|
|
20230816,115100,12973390,763,764,764,763,977
|
|
20230816,115000,12227062,766,766,766,766,0
|
|
20230816,114900,12227062,766,766,766,766,0
|
|
20230816,114800,12227062,766,766,766,766,0
|
|
20230816,114700,12227062,766,766,766,766,0
|
|
20230816,114600,12227062,766,766,766,766,0
|
|
20230816,114500,12227062,766,766,766,766,0
|
|
20230816,114400,12227062,766,766,766,766,0
|
|
20230816,114300,12227062,766,766,766,766,0
|
|
20230816,114200,12227062,766,766,766,766,0
|
|
20230816,114100,12227062,766,766,766,766,0
|
|
20230816,114000,12227062,766,766,766,766,0
|
|
20230816,113900,12227062,766,766,766,766,0
|
|
20230816,113800,12227062,766,766,766,766,0
|
|
20230816,113700,12227062,766,766,766,766,0
|
|
20230816,113600,12227062,766,766,766,766,0
|
|
20230816,113500,12227062,766,766,766,766,0
|
|
20230816,113400,12227062,766,766,766,766,0
|
|
20230816,113300,12227062,766,766,766,766,0
|
|
20230816,113200,12227062,766,766,766,766,0
|
|
20230816,113100,12227062,766,766,766,766,0
|
|
20230816,113000,12227062,766,766,766,766,0
|
|
20230816,112900,12227062,766,766,766,766,0
|
|
20230816,112800,12227062,766,766,766,766,0
|
|
20230816,112700,12227062,766,766,766,766,1
|
|
20230816,112600,12226296,771,770,771,770,500
|
|
20230816,112500,11840887,764,765,765,764,100
|
|
20230816,112400,11764392,771,771,771,771,0
|
|
20230816,112300,11764392,771,771,771,771,0
|
|
20230816,112200,11764392,771,771,771,771,0
|
|
20230816,112100,11764392,771,771,771,771,0
|
|
20230816,112000,11764392,771,771,771,771,0
|
|
20230816,111900,11764392,771,771,771,771,0
|
|
20230816,111800,11764392,771,771,771,771,0
|
|
20230816,111700,11764392,771,771,771,771,0
|
|
20230816,111600,11764392,771,771,771,771,0
|
|
20230816,111500,11764392,771,771,771,771,0
|
|
20230816,111400,11764392,771,771,771,771,0
|
|
20230816,111300,11764392,771,767,771,767,500
|
|
20230816,111200,11379080,764,764,764,764,0
|
|
20230816,111100,11379080,764,764,764,764,0
|
|
20230816,111000,11379080,764,764,764,764,0
|
|
20230816,110900,11379080,764,764,764,764,0
|
|
20230816,110800,11379080,764,765,765,764,800
|
|
20230816,110700,10767829,763,763,763,763,0
|
|
20230816,110600,10767829,763,763,763,763,0
|
|
20230816,110500,10767829,763,763,763,763,0
|
|
20230816,110400,10767829,763,763,763,763,0
|
|
20230816,110300,10767829,763,763,763,763,0
|
|
20230816,110200,10767829,763,763,763,763,0
|
|
20230816,110100,10767829,763,763,763,763,0
|
|
20230816,110000,10767829,763,763,763,763,0
|
|
20230816,105900,10767829,763,763,763,763,0
|
|
20230816,105800,10767829,763,763,763,763,0
|
|
20230816,105700,10767829,763,763,763,763,0
|
|
20230816,105600,10767829,763,763,763,763,0
|
|
20230816,105500,10767829,763,763,763,763,0
|
|
20230816,105400,10767829,763,763,763,763,0
|
|
20230816,105300,10767829,763,763,763,763,0
|
|
20230816,105200,10767829,763,763,763,763,0
|
|
20230816,105100,10767829,763,763,763,763,0
|
|
20230816,105000,10767829,763,763,763,763,0
|
|
20230816,104900,10767829,763,763,763,763,0
|
|
20230816,104800,10767829,763,767,767,763,2045
|
|
20230816,104700,9205366,769,768,769,768,30
|
|
20230816,104600,9182297,769,769,769,769,0
|
|
20230816,104500,9182297,769,769,769,769,0
|
|
20230816,104400,9182297,769,769,769,769,0
|
|
20230816,104300,9182297,769,768,769,768,4108
|
|
20230816,104200,6026240,767,767,767,767,3
|
|
20230816,104100,6023939,767,767,767,767,0
|
|
20230816,104000,6023939,767,767,767,767,0
|
|
20230816,103900,6023939,767,767,767,767,0
|
|
20230816,103800,6023939,767,767,767,767,0
|
|
20230816,103700,6023939,767,767,767,767,1
|
|
20230816,103600,6023172,768,768,768,768,12
|
|
20230816,103500,6013956,768,768,768,768,0
|
|
20230816,103400,6013956,768,768,768,768,0
|
|
20230816,103300,6013956,768,768,768,768,0
|
|
20230816,103200,6013956,768,768,768,768,119
|
|
20230816,103100,5922564,763,763,763,763,1048
|
|
20230816,103000,5122940,762,767,767,762,466
|
|
20230816,102900,4766461,771,771,771,771,0
|
|
20230816,102800,4766461,771,771,771,771,29
|
|
20230816,102700,4744102,771,771,771,771,1061
|
|
20230816,102600,3926071,771,771,771,771,1000
|
|
20230816,102500,3155071,771,771,771,771,9
|
|
20230816,102400,3148132,771,771,771,771,10
|
|
20230816,102300,3140422,771,771,771,771,0
|
|
20230816,102200,3140422,771,771,771,771,0
|
|
20230816,102100,3140422,771,771,771,771,0
|
|
20230816,102000,3140422,771,771,771,771,0
|
|
20230816,101900,3140422,771,771,771,771,0
|
|
20230816,101800,3140422,771,771,771,771,10
|
|
20230816,101700,3132712,771,771,771,771,0
|
|
20230816,101600,3132712,771,771,771,771,17
|
|
20230816,101500,3119605,771,771,771,771,0
|
|
20230816,101400,3119605,771,771,771,771,101
|
|
20230816,101300,3041734,771,771,771,771,0
|
|
20230816,101200,3041734,771,770,771,770,257
|
|
20230816,101100,2843737,768,768,770,768,407
|
|
20230816,101000,2530788,768,766,769,766,48
|
|
20230816,100900,2493910,764,764,764,764,0
|
|
20230816,100800,2493910,764,764,764,764,0
|
|
20230816,100700,2493910,764,764,764,764,0
|
|
20230816,100600,2493910,764,764,764,764,478
|
|
20230816,100500,2128718,760,760,760,760,0
|
|
20230816,100400,2128718,760,760,760,760,0
|
|
20230816,100300,2128718,760,760,760,760,0
|
|
20230816,100200,2128718,760,760,760,760,0
|
|
20230816,100100,2128718,760,760,760,760,0
|
|
20230816,100000,2128718,760,760,760,760,3
|
|
20230816,095900,2126438,760,760,760,760,360
|
|
20230816,095800,1852838,760,760,760,760,0
|
|
20230816,095700,1852838,760,760,760,760,0
|
|
20230816,095600,1852838,760,760,760,760,0
|
|
20230816,095500,1852838,760,760,760,760,302
|
|
20230816,095400,1623318,760,760,760,760,0
|
|
20230816,095300,1623318,760,760,760,760,119
|
|
20230816,095200,1532878,766,766,766,766,1
|
|
20230816,095100,1532112,761,761,761,761,0
|
|
20230816,095000,1532112,761,761,761,761,90
|
|
20230816,094900,1463622,761,761,761,761,0
|
|
20230816,094800,1463622,761,761,761,761,100
|
|
20230816,094700,1387522,761,761,761,761,0
|
|
20230816,094600,1387522,761,761,761,761,0
|
|
20230816,094500,1387522,761,761,761,761,0
|
|
20230816,094400,1387522,761,761,761,761,0
|
|
20230816,094300,1387522,761,761,761,761,0
|
|
20230816,094200,1387522,761,761,761,761,0
|
|
20230816,094100,1387522,761,761,761,761,0
|
|
20230816,094000,1387522,761,761,761,761,0
|
|
20230816,093900,1387522,761,761,761,761,100
|
|
20230816,093800,1311422,766,766,766,766,7
|
|
20230816,093700,1306060,766,766,766,766,5
|
|
20230816,093600,1302230,766,766,766,766,10
|
|
20230816,093500,1294570,765,765,765,765,1
|
|
20230816,093400,1293805,766,766,766,766,100
|
|
20230816,093300,1217205,766,766,766,766,2
|
|
20230816,093200,1215673,766,766,766,766,7
|
|
20230816,093100,1210311,766,766,766,766,0
|
|
20230816,093000,1210311,766,766,766,766,6
|
|
20230816,092900,1205715,766,766,766,766,0
|
|
20230816,092800,1205715,766,766,766,766,1
|
|
20230816,092700,1204949,760,760,760,760,0
|
|
20230816,092600,1204949,760,760,760,760,0
|
|
20230816,092500,1204949,760,760,760,760,0
|
|
20230816,092400,1204949,760,760,760,760,0
|
|
20230816,092300,1204949,760,760,760,760,0
|
|
20230816,092200,1204949,760,760,760,760,0
|
|
20230816,092100,1204949,760,760,760,760,0
|
|
20230816,092000,1204949,760,760,760,760,6
|
|
20230816,091900,1200389,760,760,760,760,0
|
|
20230816,091800,1200389,760,760,760,760,27
|
|
20230816,091700,1179869,760,760,760,760,61
|
|
20230816,091600,1133509,760,760,760,760,0
|
|
20230816,091500,1133509,760,760,760,760,0
|
|
20230816,091400,1133509,760,760,760,760,0
|
|
20230816,091300,1133509,760,760,760,760,0
|
|
20230816,091200,1133509,760,760,760,760,0
|
|
20230816,091100,1133509,760,760,760,760,0
|
|
20230816,091000,1133509,760,760,760,760,60
|
|
20230816,090900,1087909,760,760,760,760,0
|
|
20230816,090800,1087909,760,760,760,760,0
|
|
20230816,090700,1087909,760,760,760,760,0
|
|
20230816,090600,1087909,760,760,760,760,0
|
|
20230816,090500,1087909,760,760,760,760,0
|
|
20230816,090400,1087909,760,760,760,760,0
|
|
20230816,090300,1087909,760,760,760,760,296
|
|
20230816,090200,862949,760,760,760,760,237
|
|
20230816,090100,682829,772,772,772,772,1
|
|
20230816,090000,682057,757,757,757,757,901
|