603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190000,333069942,980,980,980,980,7615
|
|
20230811,185900,333069942,980,980,980,980,0
|
|
20230811,185800,333069942,980,980,980,980,0
|
|
20230811,185700,333069942,980,980,980,980,0
|
|
20230811,185600,333069942,980,980,980,980,0
|
|
20230811,185500,333069942,980,980,980,980,0
|
|
20230811,185400,333069942,980,980,980,980,0
|
|
20230811,185300,333069942,980,980,980,980,0
|
|
20230811,185200,333069942,980,980,980,980,0
|
|
20230811,185100,333069942,980,980,980,980,0
|
|
20230811,185000,333069942,980,980,980,980,0
|
|
20230811,184900,333069942,980,980,980,980,0
|
|
20230811,184800,333069942,980,980,980,980,0
|
|
20230811,184700,333069942,980,980,980,980,0
|
|
20230811,184600,333069942,980,980,980,980,0
|
|
20230811,184500,333069942,980,980,980,980,0
|
|
20230811,184400,333069942,980,980,980,980,0
|
|
20230811,184300,333069942,980,980,980,980,0
|
|
20230811,184200,333069942,980,980,980,980,0
|
|
20230811,184100,333069942,980,980,980,980,0
|
|
20230811,184000,333069942,980,980,980,980,0
|
|
20230811,183900,333069942,980,980,980,980,0
|
|
20230811,183800,333069942,980,980,980,980,0
|
|
20230811,183700,333069942,980,980,980,980,0
|
|
20230811,183600,333069942,980,980,980,980,0
|
|
20230811,183500,333069942,980,980,980,980,0
|
|
20230811,183400,333069942,980,980,980,980,0
|
|
20230811,183300,333069942,980,980,980,980,0
|
|
20230811,183200,333069942,980,980,980,980,0
|
|
20230811,183100,333069942,980,980,980,980,0
|
|
20230811,183000,333069942,980,980,980,980,7615
|
|
20230811,182900,333069942,980,980,980,980,0
|
|
20230811,182800,333069942,980,980,980,980,0
|
|
20230811,182700,333069942,980,980,980,980,0
|
|
20230811,182600,333069942,980,980,980,980,0
|
|
20230811,182500,333069942,980,980,980,980,0
|
|
20230811,182400,333069942,980,980,980,980,0
|
|
20230811,182300,333069942,980,980,980,980,0
|
|
20230811,182200,333069942,980,980,980,980,0
|
|
20230811,182100,333069942,980,980,980,980,0
|
|
20230811,182000,333069942,980,980,980,980,0
|
|
20230811,181900,333069942,980,980,980,980,0
|
|
20230811,181800,333069942,980,980,980,980,0
|
|
20230811,181700,333069942,980,980,980,980,0
|
|
20230811,181600,333069942,980,980,980,980,0
|
|
20230811,181500,333069942,980,980,980,980,0
|
|
20230811,181400,333069942,980,980,980,980,0
|
|
20230811,181300,333069942,980,980,980,980,0
|
|
20230811,181200,333069942,980,980,980,980,0
|
|
20230811,181100,333069942,980,980,980,980,0
|
|
20230811,181000,333069942,980,980,980,980,0
|
|
20230811,180900,333069942,980,980,980,980,0
|
|
20230811,180800,333069942,980,980,980,980,0
|
|
20230811,180700,333069942,980,980,980,980,0
|
|
20230811,180600,333069942,980,980,980,980,0
|
|
20230811,180500,333069942,980,980,980,980,0
|
|
20230811,180400,333069942,980,980,980,980,0
|
|
20230811,180300,333069942,980,980,980,980,0
|
|
20230811,180200,333069942,980,980,980,980,0
|
|
20230811,180100,333069942,980,980,980,980,0
|
|
20230811,180000,333069942,980,980,980,980,7615
|
|
20230811,175900,333069942,980,980,980,980,0
|
|
20230811,175800,333069942,980,980,980,980,0
|
|
20230811,175700,333069942,980,980,980,980,0
|
|
20230811,175600,333069942,980,980,980,980,0
|
|
20230811,175500,333069942,980,980,980,980,0
|
|
20230811,175400,333069942,980,980,980,980,0
|
|
20230811,175300,333069942,980,980,980,980,0
|
|
20230811,175200,333069942,980,980,980,980,0
|
|
20230811,175100,333069942,980,980,980,980,0
|
|
20230811,175000,333069942,980,980,980,980,0
|
|
20230811,174900,333069942,980,980,980,980,0
|
|
20230811,174800,333069942,980,980,980,980,0
|
|
20230811,174700,333069942,980,980,980,980,0
|
|
20230811,174600,333069942,980,980,980,980,0
|
|
20230811,174500,333069942,980,980,980,980,0
|
|
20230811,174400,333069942,980,980,980,980,0
|
|
20230811,174300,333069942,980,980,980,980,0
|
|
20230811,174200,333069942,980,980,980,980,0
|
|
20230811,174100,333069942,980,980,980,980,0
|
|
20230811,174000,333069942,980,980,980,980,0
|
|
20230811,173900,333069942,980,980,980,980,0
|
|
20230811,173800,333069942,980,980,980,980,0
|
|
20230811,173700,333069942,980,980,980,980,0
|
|
20230811,173600,333069942,980,980,980,980,0
|
|
20230811,173500,333069942,980,980,980,980,0
|
|
20230811,173400,333069942,980,980,980,980,0
|
|
20230811,173300,333069942,980,980,980,980,0
|
|
20230811,173200,333069942,980,980,980,980,0
|
|
20230811,173100,333069942,980,980,980,980,0
|
|
20230811,173000,333069942,980,980,980,980,7615
|
|
20230811,172900,333069942,980,980,980,980,0
|
|
20230811,172800,333069942,980,980,980,980,0
|
|
20230811,172700,333069942,980,980,980,980,0
|
|
20230811,172600,333069942,980,980,980,980,0
|
|
20230811,172500,333069942,980,980,980,980,0
|
|
20230811,172400,333069942,980,980,980,980,0
|
|
20230811,172300,333069942,980,980,980,980,0
|
|
20230811,172200,333069942,980,980,980,980,0
|
|
20230811,172100,333069942,980,980,980,980,0
|
|
20230811,172000,333069942,980,980,980,980,0
|
|
20230811,171900,333069942,980,980,980,980,0
|
|
20230811,171800,333069942,980,980,980,980,0
|
|
20230811,171700,333069942,980,980,980,980,0
|
|
20230811,171600,333069942,980,980,980,980,0
|
|
20230811,171500,333069942,980,980,980,980,0
|
|
20230811,171400,333069942,980,980,980,980,0
|
|
20230811,171300,333069942,980,980,980,980,0
|
|
20230811,171200,333069942,980,980,980,980,0
|
|
20230811,171100,333069942,980,980,980,980,0
|
|
20230811,171000,333069942,980,980,980,980,0
|
|
20230811,170900,333069942,980,980,980,980,0
|
|
20230811,170800,333069942,980,980,980,980,0
|
|
20230811,170700,333069942,980,980,980,980,0
|
|
20230811,170600,333069942,980,980,980,980,0
|
|
20230811,170500,333069942,980,980,980,980,0
|
|
20230811,170400,333069942,980,980,980,980,0
|
|
20230811,170300,333069942,980,980,980,980,0
|
|
20230811,170200,333069942,980,980,980,980,0
|
|
20230811,170100,333069942,980,980,980,980,0
|
|
20230811,170000,333069942,980,980,980,980,7615
|
|
20230811,165900,333069942,980,980,980,980,0
|
|
20230811,165800,333069942,980,980,980,980,0
|
|
20230811,165700,333069942,980,980,980,980,0
|
|
20230811,165600,333069942,980,980,980,980,0
|
|
20230811,165500,333069942,980,980,980,980,0
|
|
20230811,165400,333069942,980,980,980,980,0
|
|
20230811,165300,333069942,980,980,980,980,0
|
|
20230811,165200,333069942,980,980,980,980,0
|
|
20230811,165100,333069942,980,980,980,980,0
|
|
20230811,165000,333069942,980,980,980,980,0
|
|
20230811,164900,333069942,980,980,980,980,0
|
|
20230811,164800,333069942,980,980,980,980,0
|
|
20230811,164700,333069942,980,980,980,980,0
|
|
20230811,164600,333069942,980,980,980,980,0
|
|
20230811,164500,333069942,980,980,980,980,0
|
|
20230811,164400,333069942,980,980,980,980,0
|
|
20230811,164300,333069942,980,980,980,980,0
|
|
20230811,164200,333069942,980,980,980,980,0
|
|
20230811,164100,333069942,980,980,980,980,0
|
|
20230811,164000,333069942,980,980,980,980,0
|
|
20230811,163900,333069942,980,980,980,980,0
|
|
20230811,163800,333069942,980,980,980,980,0
|
|
20230811,163700,333069942,980,980,980,980,0
|
|
20230811,163600,333069942,980,980,980,980,0
|
|
20230811,163500,333069942,980,980,980,980,0
|
|
20230811,163400,333069942,980,980,980,980,0
|
|
20230811,163300,333069942,980,980,980,980,0
|
|
20230811,163200,333069942,980,980,980,980,0
|
|
20230811,163100,333069942,980,980,980,980,0
|
|
20230811,163000,333069942,980,980,980,980,7615
|
|
20230811,162900,333069942,980,980,980,980,0
|
|
20230811,162800,333069942,980,980,980,980,0
|
|
20230811,162700,333069942,980,980,980,980,0
|
|
20230811,162600,333069942,980,980,980,980,0
|
|
20230811,162500,333069942,980,980,980,980,0
|
|
20230811,162400,333069942,980,980,980,980,0
|
|
20230811,162300,333069942,980,980,980,980,0
|
|
20230811,162200,333069942,980,980,980,980,0
|
|
20230811,162100,333069942,980,980,980,980,0
|
|
20230811,162000,333069942,980,980,980,980,0
|
|
20230811,161900,333069942,980,980,980,980,0
|
|
20230811,161800,333069942,980,980,980,980,0
|
|
20230811,161700,333069942,980,980,980,980,0
|
|
20230811,161600,333069942,980,980,980,980,0
|
|
20230811,161500,333069942,980,980,980,980,0
|
|
20230811,161400,333069942,980,980,980,980,0
|
|
20230811,161300,333069942,980,980,980,980,0
|
|
20230811,161200,333069942,980,980,980,980,0
|
|
20230811,161100,333069942,980,980,980,980,0
|
|
20230811,161000,333069942,980,980,980,980,0
|
|
20230811,160900,333069942,980,980,980,980,0
|
|
20230811,160800,333069942,980,980,980,980,0
|
|
20230811,160700,333069942,980,980,980,980,0
|
|
20230811,160600,333069942,980,980,980,980,0
|
|
20230811,160500,333069942,980,980,980,980,0
|
|
20230811,160400,333069942,980,980,980,980,0
|
|
20230811,160300,333069942,980,980,980,980,0
|
|
20230811,160200,333069942,980,980,980,980,0
|
|
20230811,160100,333069942,980,980,980,980,0
|
|
20230811,160000,333069942,980,980,980,980,7615
|
|
20230811,155900,333069942,980,980,980,980,0
|
|
20230811,155800,333069942,980,980,980,980,0
|
|
20230811,155700,333069942,980,980,980,980,0
|
|
20230811,155600,333069942,980,980,980,980,0
|
|
20230811,155500,333069942,980,980,980,980,0
|
|
20230811,155400,333069942,980,980,980,980,0
|
|
20230811,155300,333069942,980,980,980,980,0
|
|
20230811,155200,333069942,980,980,980,980,0
|
|
20230811,155100,333069942,980,980,980,980,0
|
|
20230811,155000,333069942,980,980,980,980,0
|
|
20230811,154900,333069942,980,980,980,980,0
|
|
20230811,154800,333069942,980,980,980,980,0
|
|
20230811,154700,333069942,980,980,980,980,0
|
|
20230811,154600,333069942,980,980,980,980,0
|
|
20230811,154500,333069942,980,980,980,980,0
|
|
20230811,154400,333069942,980,980,980,980,0
|
|
20230811,154300,333069942,980,980,980,980,0
|
|
20230811,154200,333069942,980,980,980,980,0
|
|
20230811,154100,333069942,980,980,980,980,0
|
|
20230811,154000,333069942,980,980,980,980,0
|
|
20230811,153900,333069942,980,980,980,980,0
|
|
20230811,153800,333069942,980,980,980,980,0
|
|
20230811,153700,333069942,980,980,980,980,0
|
|
20230811,153600,333069942,980,980,980,980,0
|
|
20230811,153500,333069942,980,980,980,980,0
|
|
20230811,153400,333069942,980,980,980,980,0
|
|
20230811,153300,333069942,980,980,980,980,0
|
|
20230811,153200,333069942,980,980,980,980,0
|
|
20230811,153100,333069942,980,980,980,980,0
|
|
20230811,153000,333069942,980,980,980,980,15230
|
|
20230811,152900,325607242,983,983,983,983,0
|
|
20230811,152800,325607242,983,983,983,983,0
|
|
20230811,152700,325607242,983,983,983,983,0
|
|
20230811,152600,325607242,983,983,983,983,0
|
|
20230811,152500,325607242,983,983,983,983,0
|
|
20230811,152400,325607242,983,983,983,983,0
|
|
20230811,152300,325607242,983,983,983,983,0
|
|
20230811,152200,325607242,983,983,983,983,0
|
|
20230811,152100,325607242,983,983,983,983,0
|
|
20230811,152000,325607242,983,983,983,983,0
|
|
20230811,151900,325607242,983,983,983,983,20
|
|
20230811,151800,325587582,983,983,983,983,1
|
|
20230811,151700,325586599,981,981,981,981,0
|
|
20230811,151600,325586599,981,983,983,981,2010
|
|
20230811,151500,323614769,981,981,981,981,500
|
|
20230811,151400,323124269,983,983,983,983,0
|
|
20230811,151300,323124269,983,983,983,983,0
|
|
20230811,151200,323124269,983,983,983,983,0
|
|
20230811,151100,323124269,983,983,983,982,360
|
|
20230811,151000,322770729,982,982,982,982,0
|
|
20230811,150900,322770729,982,982,982,982,0
|
|
20230811,150800,322770729,982,983,983,982,501
|
|
20230811,150700,322278746,982,982,982,982,5000
|
|
20230811,150600,317368746,982,982,982,982,0
|
|
20230811,150500,317368746,982,982,982,982,0
|
|
20230811,150400,317368746,982,982,982,982,1991
|
|
20230811,150300,315413584,982,982,982,982,900
|
|
20230811,150200,314529784,982,982,982,982,2109
|
|
20230811,150100,312458746,982,982,982,982,0
|
|
20230811,150000,312458746,982,982,982,982,5000
|
|
20230811,145900,307548746,983,983,983,983,1000
|
|
20230811,145800,306565746,983,983,983,983,1640
|
|
20230811,145700,304953626,983,983,983,983,102
|
|
20230811,145600,304853360,983,983,983,983,2500
|
|
20230811,145500,302395860,982,982,982,982,1000
|
|
20230811,145400,301413860,982,982,982,982,44
|
|
20230811,145300,301370652,983,983,983,983,0
|
|
20230811,145200,301370652,983,983,983,983,0
|
|
20230811,145100,301370652,983,983,983,983,0
|
|
20230811,145000,301370652,983,983,983,983,0
|
|
20230811,144900,301370652,983,983,983,983,0
|
|
20230811,144800,301370652,983,983,983,983,0
|
|
20230811,144700,301370652,983,983,983,983,0
|
|
20230811,144600,301370652,983,983,983,983,0
|
|
20230811,144500,301370652,983,983,983,983,0
|
|
20230811,144400,301370652,983,983,983,983,11
|
|
20230811,144300,301359839,980,980,980,980,0
|
|
20230811,144200,301359839,980,980,980,980,0
|
|
20230811,144100,301359839,980,980,980,980,0
|
|
20230811,144000,301359839,980,980,980,980,0
|
|
20230811,143900,301359839,980,980,980,980,0
|
|
20230811,143800,301359839,980,980,980,980,50
|
|
20230811,143700,301310839,980,980,980,980,178
|
|
20230811,143600,301136399,982,983,983,980,8964
|
|
20230811,143500,292349877,983,983,983,983,0
|
|
20230811,143400,292349877,983,983,983,983,0
|
|
20230811,143300,292349877,983,983,983,983,20
|
|
20230811,143200,292330217,984,984,984,984,0
|
|
20230811,143100,292330217,984,984,984,984,0
|
|
20230811,143000,292330217,984,984,984,984,0
|
|
20230811,142900,292330217,984,984,984,984,0
|
|
20230811,142800,292330217,984,984,984,984,0
|
|
20230811,142700,292330217,984,984,984,984,0
|
|
20230811,142600,292330217,984,984,984,984,0
|
|
20230811,142500,292330217,984,984,984,984,0
|
|
20230811,142400,292330217,984,984,984,984,0
|
|
20230811,142300,292330217,984,984,984,984,0
|
|
20230811,142200,292330217,984,984,984,984,0
|
|
20230811,142100,292330217,984,984,984,984,0
|
|
20230811,142000,292330217,984,984,984,984,0
|
|
20230811,141900,292330217,984,984,984,984,10
|
|
20230811,141800,292320377,980,980,980,980,10000
|
|
20230811,141700,282520377,984,984,984,984,0
|
|
20230811,141600,282520377,984,984,984,984,0
|
|
20230811,141500,282520377,984,983,984,983,2
|
|
20230811,141400,282518410,980,981,981,980,10000
|
|
20230811,141300,272717414,985,985,985,985,0
|
|
20230811,141200,272717414,985,985,985,985,0
|
|
20230811,141100,272717414,985,985,985,985,10
|
|
20230811,141000,272707564,980,980,980,980,0
|
|
20230811,140900,272707564,980,980,980,980,1
|
|
20230811,140800,272706584,985,985,985,985,0
|
|
20230811,140700,272706584,985,985,985,985,0
|
|
20230811,140600,272706584,985,985,985,985,0
|
|
20230811,140500,272706584,985,984,985,984,2
|
|
20230811,140400,272704615,985,985,985,985,0
|
|
20230811,140300,272704615,985,985,985,984,1064
|
|
20230811,140200,271656583,985,980,985,980,1335
|
|
20230811,140100,270348278,980,982,982,980,8666
|
|
20230811,140000,261844624,983,983,983,983,5037
|
|
20230811,135900,256893253,986,985,986,985,20
|
|
20230811,135800,256873552,985,985,985,985,1
|
|
20230811,135700,256872567,983,983,983,983,0
|
|
20230811,135600,256872567,983,983,983,983,0
|
|
20230811,135500,256872567,983,983,983,983,0
|
|
20230811,135400,256872567,983,983,983,983,0
|
|
20230811,135300,256872567,983,983,983,983,0
|
|
20230811,135200,256872567,983,983,983,983,0
|
|
20230811,135100,256872567,983,983,983,983,0
|
|
20230811,135000,256872567,983,983,983,983,0
|
|
20230811,134900,256872567,983,983,983,983,0
|
|
20230811,134800,256872567,983,983,983,983,0
|
|
20230811,134700,256872567,983,984,984,983,5783
|
|
20230811,134600,251187095,984,984,984,984,3
|
|
20230811,134500,251184143,984,985,985,984,102
|
|
20230811,134400,251083674,987,987,987,987,0
|
|
20230811,134300,251083674,987,987,987,987,0
|
|
20230811,134200,251083674,987,987,987,987,11
|
|
20230811,134100,251072817,987,987,987,987,1
|
|
20230811,134000,251071830,985,985,985,985,0
|
|
20230811,133900,251071830,985,985,985,985,0
|
|
20230811,133800,251071830,985,985,985,985,0
|
|
20230811,133700,251071830,985,985,985,985,0
|
|
20230811,133600,251071830,985,985,985,985,0
|
|
20230811,133500,251071830,985,985,985,985,29
|
|
20230811,133400,251043265,985,986,988,985,274
|
|
20230811,133300,250773109,986,988,988,986,104
|
|
20230811,133200,250670363,988,988,988,988,0
|
|
20230811,133100,250670363,988,988,988,988,0
|
|
20230811,133000,250670363,988,988,988,988,0
|
|
20230811,132900,250670363,988,986,988,986,7
|
|
20230811,132800,250663459,986,986,986,986,5
|
|
20230811,132700,250658529,986,985,986,985,155
|
|
20230811,132600,250505700,985,985,985,985,1
|
|
20230811,132500,250504715,986,986,986,986,40
|
|
20230811,132400,250465275,985,985,985,985,2
|
|
20230811,132300,250463305,985,984,985,984,958
|
|
20230811,132200,249519676,984,985,985,984,40
|
|
20230811,132100,249480278,984,984,984,984,1
|
|
20230811,132000,249479294,984,984,984,984,174
|
|
20230811,131900,249308078,984,984,984,984,36
|
|
20230811,131800,249272654,985,985,985,985,1000
|
|
20230811,131700,248287654,985,985,985,985,6
|
|
20230811,131600,248281744,985,985,985,985,0
|
|
20230811,131500,248281744,985,985,985,985,0
|
|
20230811,131400,248281744,985,985,985,985,99
|
|
20230811,131300,248184229,985,985,985,985,0
|
|
20230811,131200,248184229,985,985,985,985,0
|
|
20230811,131100,248184229,985,985,985,985,0
|
|
20230811,131000,248184229,985,985,985,985,0
|
|
20230811,130900,248184229,985,985,985,985,0
|
|
20230811,130800,248184229,985,985,985,985,1
|
|
20230811,130700,248183244,981,981,981,981,0
|
|
20230811,130600,248183244,981,981,981,981,0
|
|
20230811,130500,248183244,981,981,981,981,0
|
|
20230811,130400,248183244,981,982,982,981,2875
|
|
20230811,130300,245360933,986,986,986,986,0
|
|
20230811,130200,245360933,986,986,986,986,0
|
|
20230811,130100,245360933,986,986,986,986,0
|
|
20230811,130000,245360933,986,986,986,986,10
|
|
20230811,125900,245351073,983,983,983,983,186
|
|
20230811,125800,245168235,983,983,983,983,0
|
|
20230811,125700,245168235,983,983,983,983,0
|
|
20230811,125600,245168235,983,983,983,983,0
|
|
20230811,125500,245168235,983,982,983,982,2334
|
|
20230811,125400,242876246,981,981,981,981,0
|
|
20230811,125300,242876246,981,981,981,981,0
|
|
20230811,125200,242876246,981,981,981,981,1
|
|
20230811,125100,242875265,983,983,983,983,0
|
|
20230811,125000,242875265,983,983,983,983,0
|
|
20230811,124900,242875265,983,983,983,983,0
|
|
20230811,124800,242875265,983,983,983,983,0
|
|
20230811,124700,242875265,983,983,983,983,0
|
|
20230811,124600,242875265,983,983,983,983,1000
|
|
20230811,124500,241892265,983,983,983,983,0
|
|
20230811,124400,241892265,983,982,983,982,3000
|
|
20230811,124300,238943286,982,982,982,982,0
|
|
20230811,124200,238943286,982,982,982,982,1000
|
|
20230811,124100,237961286,982,982,982,982,0
|
|
20230811,124000,237961286,982,982,982,982,0
|
|
20230811,123900,237961286,982,982,982,982,1
|
|
20230811,123800,237960304,979,979,979,979,1
|
|
20230811,123700,237959325,982,982,982,982,1
|
|
20230811,123600,237958343,979,979,979,979,0
|
|
20230811,123500,237958343,979,979,979,979,1715
|
|
20230811,123400,236279358,982,982,982,982,0
|
|
20230811,123300,236279358,982,982,982,982,0
|
|
20230811,123200,236279358,982,982,982,982,0
|
|
20230811,123100,236279358,982,982,982,982,0
|
|
20230811,123000,236279358,982,982,982,982,104
|
|
20230811,122900,236177230,979,979,979,979,2
|
|
20230811,122800,236175272,978,978,978,978,0
|
|
20230811,122700,236175272,978,978,978,978,0
|
|
20230811,122600,236175272,978,978,978,978,0
|
|
20230811,122500,236175272,978,978,978,978,0
|
|
20230811,122400,236175272,978,978,978,978,0
|
|
20230811,122300,236175272,978,978,978,978,2
|
|
20230811,122200,236173316,981,981,981,981,0
|
|
20230811,122100,236173316,981,981,981,981,0
|
|
20230811,122000,236173316,981,981,981,981,0
|
|
20230811,121900,236173316,981,981,981,981,0
|
|
20230811,121800,236173316,981,981,981,981,0
|
|
20230811,121700,236173316,981,981,981,981,0
|
|
20230811,121600,236173316,981,981,981,981,0
|
|
20230811,121500,236173316,981,981,981,981,0
|
|
20230811,121400,236173316,981,981,981,981,0
|
|
20230811,121300,236173316,981,981,981,981,0
|
|
20230811,121200,236173316,981,981,981,981,0
|
|
20230811,121100,236173316,981,981,981,981,0
|
|
20230811,121000,236173316,981,981,981,981,0
|
|
20230811,120900,236173316,981,981,981,981,300
|
|
20230811,120800,235879016,979,979,979,979,1
|
|
20230811,120700,235878037,975,975,975,975,5000
|
|
20230811,120600,231003037,974,974,974,974,0
|
|
20230811,120500,231003037,974,974,974,974,0
|
|
20230811,120400,231003037,974,974,974,974,0
|
|
20230811,120300,231003037,974,974,974,974,0
|
|
20230811,120200,231003037,974,974,974,974,0
|
|
20230811,120100,231003037,974,974,974,974,0
|
|
20230811,120000,231003037,974,974,974,974,0
|
|
20230811,115900,231003037,974,974,974,974,0
|
|
20230811,115800,231003037,974,977,977,974,3164
|
|
20230811,115700,227917433,982,982,982,982,0
|
|
20230811,115600,227917433,982,982,982,982,500
|
|
20230811,115500,227426433,982,982,982,982,0
|
|
20230811,115400,227426433,982,982,982,982,0
|
|
20230811,115300,227426433,982,982,982,982,0
|
|
20230811,115200,227426433,982,982,982,982,0
|
|
20230811,115100,227426433,982,982,982,982,0
|
|
20230811,115000,227426433,982,982,982,982,1
|
|
20230811,114900,227425451,975,975,975,975,0
|
|
20230811,114800,227425451,975,975,975,975,0
|
|
20230811,114700,227425451,975,975,975,975,0
|
|
20230811,114600,227425451,975,975,975,975,0
|
|
20230811,114500,227425451,975,976,982,975,12453
|
|
20230811,114400,215281507,975,975,975,975,0
|
|
20230811,114300,215281507,975,975,975,975,0
|
|
20230811,114200,215281507,975,975,975,975,0
|
|
20230811,114100,215281507,975,975,975,975,0
|
|
20230811,114000,215281507,975,976,976,975,4914
|
|
20230811,113900,210489857,976,976,976,976,0
|
|
20230811,113800,210489857,976,976,976,976,1000
|
|
20230811,113700,209513857,976,976,976,976,1000
|
|
20230811,113600,208537857,982,982,982,982,0
|
|
20230811,113500,208537857,982,982,982,982,0
|
|
20230811,113400,208537857,982,975,982,975,28
|
|
20230811,113300,208510550,982,982,982,982,0
|
|
20230811,113200,208510550,982,982,982,982,0
|
|
20230811,113100,208510550,982,982,982,982,0
|
|
20230811,113000,208510550,982,982,982,982,82
|
|
20230811,112900,208430026,982,982,982,982,0
|
|
20230811,112800,208430026,982,982,982,982,0
|
|
20230811,112700,208430026,982,982,982,982,0
|
|
20230811,112600,208430026,982,982,982,982,0
|
|
20230811,112500,208430026,982,982,982,982,0
|
|
20230811,112400,208430026,982,982,982,982,0
|
|
20230811,112300,208430026,982,982,982,982,1
|
|
20230811,112200,208429044,975,977,977,975,15126
|
|
20230811,112100,193660895,977,977,977,977,0
|
|
20230811,112000,193660895,977,980,980,977,7938
|
|
20230811,111900,185891382,980,980,980,980,0
|
|
20230811,111800,185891382,980,980,980,980,0
|
|
20230811,111700,185891382,980,980,980,980,0
|
|
20230811,111600,185891382,980,980,980,980,0
|
|
20230811,111500,185891382,980,980,980,980,0
|
|
20230811,111400,185891382,980,980,980,980,1
|
|
20230811,111300,185890402,981,981,981,981,0
|
|
20230811,111200,185890402,981,981,981,981,4
|
|
20230811,111100,185886478,982,982,982,982,0
|
|
20230811,111000,185886478,982,982,982,982,0
|
|
20230811,110900,185886478,982,982,982,982,1
|
|
20230811,110800,185885496,982,982,982,982,0
|
|
20230811,110700,185885496,982,982,982,982,0
|
|
20230811,110600,185885496,982,982,982,982,1
|
|
20230811,110500,185884514,981,981,981,981,2060
|
|
20230811,110400,183863654,983,983,983,983,0
|
|
20230811,110300,183863654,983,983,983,983,0
|
|
20230811,110200,183863654,983,983,983,983,0
|
|
20230811,110100,183863654,983,983,983,983,0
|
|
20230811,110000,183863654,983,983,983,983,0
|
|
20230811,105900,183863654,983,983,983,983,30
|
|
20230811,105800,183834164,983,983,983,983,620
|
|
20230811,105700,183224704,982,982,982,982,0
|
|
20230811,105600,183224704,982,982,982,982,2000
|
|
20230811,105500,181260704,983,983,983,983,500
|
|
20230811,105400,180769204,983,983,983,983,0
|
|
20230811,105300,180769204,983,983,983,983,90
|
|
20230811,105200,180680734,983,983,983,983,19
|
|
20230811,105100,180662057,984,982,984,982,3000
|
|
20230811,105000,177711263,979,979,979,979,0
|
|
20230811,104900,177711263,979,979,979,979,878
|
|
20230811,104800,176851701,978,978,978,977,860
|
|
20230811,104700,176011050,978,980,980,978,10864
|
|
20230811,104600,165383935,980,980,980,980,24
|
|
20230811,104500,165360415,979,979,979,979,879
|
|
20230811,104400,164499874,979,979,979,979,3121
|
|
20230811,104300,161444415,979,979,979,979,619
|
|
20230811,104200,160838414,979,979,979,979,0
|
|
20230811,104100,160838414,979,979,979,979,3511
|
|
20230811,104000,157401145,979,980,980,979,179
|
|
20230811,103900,157225808,979,980,980,979,2193
|
|
20230811,103800,155076723,982,982,982,982,0
|
|
20230811,103700,155076723,982,980,982,980,957
|
|
20230811,103600,154138837,980,980,980,980,111
|
|
20230811,103500,154030057,981,982,982,981,165
|
|
20230811,103400,153868191,981,981,981,981,1
|
|
20230811,103300,153867210,982,982,982,982,0
|
|
20230811,103200,153867210,982,982,982,982,593
|
|
20230811,103100,153284884,982,982,982,982,1737
|
|
20230811,103000,151579150,982,981,982,981,3395
|
|
20230811,102900,148245595,981,981,981,981,0
|
|
20230811,102800,148245595,981,981,981,981,0
|
|
20230811,102700,148245595,981,981,981,981,0
|
|
20230811,102600,148245595,981,981,981,981,1
|
|
20230811,102500,148244614,979,979,979,979,0
|
|
20230811,102400,148244614,979,979,979,979,1003
|
|
20230811,102300,147262677,982,982,982,982,0
|
|
20230811,102200,147262677,982,982,982,982,0
|
|
20230811,102100,147262677,982,982,982,982,1
|
|
20230811,102000,147261695,982,982,982,982,0
|
|
20230811,101900,147261695,982,979,982,979,47
|
|
20230811,101800,147215679,979,979,979,979,0
|
|
20230811,101700,147215679,979,979,979,979,900
|
|
20230811,101600,146334579,979,979,979,979,1100
|
|
20230811,101500,145257679,980,980,980,980,30
|
|
20230811,101400,145228279,978,978,978,978,0
|
|
20230811,101300,145228279,978,978,978,978,0
|
|
20230811,101200,145228279,978,978,978,978,625
|
|
20230811,101100,144617029,978,978,978,978,0
|
|
20230811,101000,144617029,978,978,978,978,3
|
|
20230811,100900,144614095,981,981,981,981,0
|
|
20230811,100800,144614095,981,978,982,978,550
|
|
20230811,100700,144076185,978,978,978,978,401
|
|
20230811,100600,143684007,978,978,978,978,1052
|
|
20230811,100500,142655151,978,978,978,978,0
|
|
20230811,100400,142655151,978,978,978,978,0
|
|
20230811,100300,142655151,978,978,978,978,1772
|
|
20230811,100200,140922135,981,981,981,981,927
|
|
20230811,100100,140012748,978,978,978,978,0
|
|
20230811,100000,140012748,978,978,978,978,6000
|
|
20230811,095900,134144748,981,981,981,981,0
|
|
20230811,095800,134144748,981,981,981,981,0
|
|
20230811,095700,134144748,981,981,981,981,0
|
|
20230811,095600,134144748,981,979,981,978,10608
|
|
20230811,095500,123769870,979,979,979,979,2465
|
|
20230811,095400,121356635,985,985,985,985,1
|
|
20230811,095300,121355650,985,985,985,985,0
|
|
20230811,095200,121355650,985,985,985,985,0
|
|
20230811,095100,121355650,985,985,985,985,0
|
|
20230811,095000,121355650,985,985,985,985,200
|
|
20230811,094900,121158650,985,985,985,985,0
|
|
20230811,094800,121158650,985,984,985,984,932
|
|
20230811,094700,120240690,984,982,984,982,479
|
|
20230811,094600,119770054,979,979,979,979,1133
|
|
20230811,094500,118660847,979,979,979,979,1554
|
|
20230811,094400,117139481,979,979,979,979,2285
|
|
20230811,094300,114902466,982,982,982,982,0
|
|
20230811,094200,114902466,982,982,982,982,0
|
|
20230811,094100,114902466,982,981,982,981,3
|
|
20230811,094000,114899522,980,980,980,980,1001
|
|
20230811,093900,113918542,982,982,982,978,2502
|
|
20230811,093800,111471078,979,980,985,979,3653
|
|
20230811,093700,107890790,980,980,985,980,2051
|
|
20230811,093600,105880711,980,980,980,980,0
|
|
20230811,093500,105880711,980,980,980,980,2983
|
|
20230811,093400,102957371,980,980,980,980,742
|
|
20230811,093300,102230211,980,980,980,980,2258
|
|
20230811,093200,100017371,986,980,986,980,2
|
|
20230811,093100,100015405,980,981,981,980,500
|
|
20230811,093000,99525153,986,986,986,983,307
|
|
20230811,092900,99223051,983,983,983,983,101
|
|
20230811,092800,99123768,980,980,980,980,0
|
|
20230811,092700,99123768,980,980,980,980,2311
|
|
20230811,092600,96858988,980,983,983,980,10500
|
|
20230811,092500,86565382,982,982,982,982,300
|
|
20230811,092400,86270782,981,987,987,981,38608
|
|
20230811,092300,48389526,992,984,992,984,583
|
|
20230811,092200,47815846,984,986,986,983,13412
|
|
20230811,092100,34617816,986,986,986,986,66
|
|
20230811,092000,34552740,986,985,990,985,5658
|
|
20230811,091900,28955510,989,993,993,989,5453
|
|
20230811,091800,23555175,993,993,993,993,582
|
|
20230811,091700,22977249,994,994,994,994,0
|
|
20230811,091600,22977249,994,994,994,994,300
|
|
20230811,091500,22679049,993,994,994,993,3669
|
|
20230811,091400,19034062,997,997,997,997,0
|
|
20230811,091300,19034062,997,995,997,994,3959
|
|
20230811,091200,15095021,997,995,997,995,3668
|
|
20230811,091100,11444025,996,996,999,996,5636
|
|
20230811,091000,5830566,999,996,999,995,2072
|
|
20230811,090900,3766919,999,999,999,999,3
|
|
20230811,090800,3763922,1000,999,1000,996,543
|
|
20230811,090700,3222742,999,999,999,999,112
|
|
20230811,090600,3110854,1001,1000,1001,1000,3073
|
|
20230811,090500,37786,1001,1001,1001,1001,0
|
|
20230811,090400,37786,1001,1001,1001,1001,0
|
|
20230811,090300,37786,1001,1001,1001,1001,0
|
|
20230811,090200,37786,1001,993,1001,993,2
|
|
20230811,090100,35792,1002,1002,1002,1002,0
|
|
20230811,090000,35792,1002,1002,1002,992,36
|