604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190100,166247954,982,982,982,982,2104
|
|
20230803,190000,166247954,982,982,982,982,0
|
|
20230803,185900,166247954,982,982,982,982,0
|
|
20230803,185800,166247954,982,982,982,982,0
|
|
20230803,185700,166247954,982,982,982,982,0
|
|
20230803,185600,166247954,982,982,982,982,0
|
|
20230803,185500,166247954,982,982,982,982,0
|
|
20230803,185400,166247954,982,982,982,982,0
|
|
20230803,185300,166247954,982,982,982,982,0
|
|
20230803,185200,166247954,982,982,982,982,0
|
|
20230803,185100,166247954,982,982,982,982,0
|
|
20230803,185000,166247954,982,982,982,982,0
|
|
20230803,184900,166247954,982,982,982,982,0
|
|
20230803,184800,166247954,982,982,982,982,0
|
|
20230803,184700,166247954,982,982,982,982,0
|
|
20230803,184600,166247954,982,982,982,982,0
|
|
20230803,184500,166247954,982,982,982,982,0
|
|
20230803,184400,166247954,982,982,982,982,0
|
|
20230803,184300,166247954,982,982,982,982,0
|
|
20230803,184200,166247954,982,982,982,982,0
|
|
20230803,184100,166247954,982,982,982,982,0
|
|
20230803,184000,166247954,982,982,982,982,0
|
|
20230803,183900,166247954,982,982,982,982,0
|
|
20230803,183800,166247954,982,982,982,982,0
|
|
20230803,183700,166247954,982,982,982,982,0
|
|
20230803,183600,166247954,982,982,982,982,0
|
|
20230803,183500,166247954,982,982,982,982,0
|
|
20230803,183400,166247954,982,982,982,982,0
|
|
20230803,183300,166247954,982,982,982,982,0
|
|
20230803,183200,166247954,982,982,982,982,0
|
|
20230803,183100,166247954,982,982,982,982,2104
|
|
20230803,183000,166247954,982,982,982,982,0
|
|
20230803,182900,166247954,982,982,982,982,0
|
|
20230803,182800,166247954,982,982,982,982,0
|
|
20230803,182700,166247954,982,982,982,982,0
|
|
20230803,182600,166247954,982,982,982,982,0
|
|
20230803,182500,166247954,982,982,982,982,0
|
|
20230803,182400,166247954,982,982,982,982,0
|
|
20230803,182300,166247954,982,982,982,982,0
|
|
20230803,182200,166247954,982,982,982,982,0
|
|
20230803,182100,166247954,982,982,982,982,0
|
|
20230803,182000,166247954,982,982,982,982,0
|
|
20230803,181900,166247954,982,982,982,982,0
|
|
20230803,181800,166247954,982,982,982,982,0
|
|
20230803,181700,166247954,982,982,982,982,0
|
|
20230803,181600,166247954,982,982,982,982,0
|
|
20230803,181500,166247954,982,982,982,982,0
|
|
20230803,181400,166247954,982,982,982,982,0
|
|
20230803,181300,166247954,982,982,982,982,0
|
|
20230803,181200,166247954,982,982,982,982,0
|
|
20230803,181100,166247954,982,982,982,982,0
|
|
20230803,181000,166247954,982,982,982,982,0
|
|
20230803,180900,166247954,982,982,982,982,0
|
|
20230803,180800,166247954,982,982,982,982,0
|
|
20230803,180700,166247954,982,982,982,982,0
|
|
20230803,180600,166247954,982,982,982,982,0
|
|
20230803,180500,166247954,982,982,982,982,0
|
|
20230803,180400,166247954,982,982,982,982,0
|
|
20230803,180300,166247954,982,982,982,982,0
|
|
20230803,180200,166247954,982,982,982,982,0
|
|
20230803,180100,166247954,982,982,982,982,2104
|
|
20230803,180000,166247954,982,982,982,982,0
|
|
20230803,175900,166247954,982,982,982,982,0
|
|
20230803,175800,166247954,982,982,982,982,0
|
|
20230803,175700,166247954,982,982,982,982,0
|
|
20230803,175600,166247954,982,982,982,982,0
|
|
20230803,175500,166247954,982,982,982,982,0
|
|
20230803,175400,166247954,982,982,982,982,0
|
|
20230803,175300,166247954,982,982,982,982,0
|
|
20230803,175200,166247954,982,982,982,982,0
|
|
20230803,175100,166247954,982,982,982,982,0
|
|
20230803,175000,166247954,982,982,982,982,0
|
|
20230803,174900,166247954,982,982,982,982,0
|
|
20230803,174800,166247954,982,982,982,982,0
|
|
20230803,174700,166247954,982,982,982,982,0
|
|
20230803,174600,166247954,982,982,982,982,0
|
|
20230803,174500,166247954,982,982,982,982,0
|
|
20230803,174400,166247954,982,982,982,982,0
|
|
20230803,174300,166247954,982,982,982,982,0
|
|
20230803,174200,166247954,982,982,982,982,0
|
|
20230803,174100,166247954,982,982,982,982,0
|
|
20230803,174000,166247954,982,982,982,982,0
|
|
20230803,173900,166247954,982,982,982,982,0
|
|
20230803,173800,166247954,982,982,982,982,0
|
|
20230803,173700,166247954,982,982,982,982,0
|
|
20230803,173600,166247954,982,982,982,982,0
|
|
20230803,173500,166247954,982,982,982,982,0
|
|
20230803,173400,166247954,982,982,982,982,0
|
|
20230803,173300,166247954,982,982,982,982,0
|
|
20230803,173200,166247954,982,982,982,982,0
|
|
20230803,173100,166247954,982,982,982,982,2104
|
|
20230803,173000,166247954,982,982,982,982,0
|
|
20230803,172900,166247954,982,982,982,982,0
|
|
20230803,172800,166247954,982,982,982,982,0
|
|
20230803,172700,166247954,982,982,982,982,0
|
|
20230803,172600,166247954,982,982,982,982,0
|
|
20230803,172500,166247954,982,982,982,982,0
|
|
20230803,172400,166247954,982,982,982,982,0
|
|
20230803,172300,166247954,982,982,982,982,0
|
|
20230803,172200,166247954,982,982,982,982,0
|
|
20230803,172100,166247954,982,982,982,982,0
|
|
20230803,172000,166247954,982,982,982,982,0
|
|
20230803,171900,166247954,982,982,982,982,0
|
|
20230803,171800,166247954,982,982,982,982,0
|
|
20230803,171700,166247954,982,982,982,982,0
|
|
20230803,171600,166247954,982,982,982,982,0
|
|
20230803,171500,166247954,982,982,982,982,0
|
|
20230803,171400,166247954,982,982,982,982,0
|
|
20230803,171300,166247954,982,982,982,982,0
|
|
20230803,171200,166247954,982,982,982,982,0
|
|
20230803,171100,166247954,982,982,982,982,0
|
|
20230803,171000,166247954,982,982,982,982,0
|
|
20230803,170900,166247954,982,982,982,982,0
|
|
20230803,170800,166247954,982,982,982,982,0
|
|
20230803,170700,166247954,982,982,982,982,0
|
|
20230803,170600,166247954,982,982,982,982,0
|
|
20230803,170500,166247954,982,982,982,982,0
|
|
20230803,170400,166247954,982,982,982,982,0
|
|
20230803,170300,166247954,982,982,982,982,0
|
|
20230803,170200,166247954,982,982,982,982,0
|
|
20230803,170100,166247954,982,982,982,982,2104
|
|
20230803,170000,166247954,982,982,982,982,0
|
|
20230803,165900,166247954,982,982,982,982,0
|
|
20230803,165800,166247954,982,982,982,982,0
|
|
20230803,165700,166247954,982,982,982,982,0
|
|
20230803,165600,166247954,982,982,982,982,0
|
|
20230803,165500,166247954,982,982,982,982,0
|
|
20230803,165400,166247954,982,982,982,982,0
|
|
20230803,165300,166247954,982,982,982,982,0
|
|
20230803,165200,166247954,982,982,982,982,0
|
|
20230803,165100,166247954,982,982,982,982,0
|
|
20230803,165000,166247954,982,982,982,982,0
|
|
20230803,164900,166247954,982,982,982,982,0
|
|
20230803,164800,166247954,982,982,982,982,0
|
|
20230803,164700,166247954,982,982,982,982,0
|
|
20230803,164600,166247954,982,982,982,982,0
|
|
20230803,164500,166247954,982,982,982,982,0
|
|
20230803,164400,166247954,982,982,982,982,0
|
|
20230803,164300,166247954,982,982,982,982,0
|
|
20230803,164200,166247954,982,982,982,982,0
|
|
20230803,164100,166247954,982,982,982,982,0
|
|
20230803,164000,166247954,982,982,982,982,0
|
|
20230803,163900,166247954,982,982,982,982,0
|
|
20230803,163800,166247954,982,982,982,982,0
|
|
20230803,163700,166247954,982,982,982,982,0
|
|
20230803,163600,166247954,982,982,982,982,0
|
|
20230803,163500,166247954,982,982,982,982,0
|
|
20230803,163400,166247954,982,982,982,982,0
|
|
20230803,163300,166247954,982,982,982,982,0
|
|
20230803,163200,166247954,982,982,982,982,0
|
|
20230803,163100,166247954,982,982,982,982,2104
|
|
20230803,163000,166247954,982,982,982,982,0
|
|
20230803,162900,166247954,982,982,982,982,0
|
|
20230803,162800,166247954,982,982,982,982,0
|
|
20230803,162700,166247954,982,982,982,982,0
|
|
20230803,162600,166247954,982,982,982,982,0
|
|
20230803,162500,166247954,982,982,982,982,0
|
|
20230803,162400,166247954,982,982,982,982,0
|
|
20230803,162300,166247954,982,982,982,982,0
|
|
20230803,162200,166247954,982,982,982,982,0
|
|
20230803,162100,166247954,982,982,982,982,0
|
|
20230803,162000,166247954,982,982,982,982,0
|
|
20230803,161900,166247954,982,982,982,982,0
|
|
20230803,161800,166247954,982,982,982,982,0
|
|
20230803,161700,166247954,982,982,982,982,0
|
|
20230803,161600,166247954,982,982,982,982,0
|
|
20230803,161500,166247954,982,982,982,982,0
|
|
20230803,161400,166247954,982,982,982,982,0
|
|
20230803,161300,166247954,982,982,982,982,0
|
|
20230803,161200,166247954,982,982,982,982,0
|
|
20230803,161100,166247954,982,982,982,982,0
|
|
20230803,161000,166247954,982,982,982,982,0
|
|
20230803,160900,166247954,982,982,982,982,0
|
|
20230803,160800,166247954,982,982,982,982,0
|
|
20230803,160700,166247954,982,982,982,982,0
|
|
20230803,160600,166247954,982,982,982,982,0
|
|
20230803,160500,166247954,982,982,982,982,0
|
|
20230803,160400,166247954,982,982,982,982,0
|
|
20230803,160300,166247954,982,982,982,982,0
|
|
20230803,160200,166247954,982,982,982,982,0
|
|
20230803,160100,166247954,982,982,982,982,2104
|
|
20230803,160000,166247954,982,982,982,982,0
|
|
20230803,155900,166247954,982,982,982,982,0
|
|
20230803,155800,166247954,982,982,982,982,0
|
|
20230803,155700,166247954,982,982,982,982,0
|
|
20230803,155600,166247954,982,982,982,982,0
|
|
20230803,155500,166247954,982,982,982,982,0
|
|
20230803,155400,166247954,982,982,982,982,0
|
|
20230803,155300,166247954,982,982,982,982,0
|
|
20230803,155200,166247954,982,982,982,982,0
|
|
20230803,155100,166247954,982,982,982,982,0
|
|
20230803,155000,166247954,982,982,982,982,0
|
|
20230803,154900,166247954,982,982,982,982,0
|
|
20230803,154800,166247954,982,982,982,982,0
|
|
20230803,154700,166247954,982,982,982,982,0
|
|
20230803,154600,166247954,982,982,982,982,0
|
|
20230803,154500,166247954,982,982,982,982,0
|
|
20230803,154400,166247954,982,982,982,982,0
|
|
20230803,154300,166247954,982,982,982,982,0
|
|
20230803,154200,166247954,982,982,982,982,0
|
|
20230803,154100,166247954,982,982,982,982,0
|
|
20230803,154000,166247954,982,982,982,982,0
|
|
20230803,153900,166247954,982,982,982,982,0
|
|
20230803,153800,166247954,982,982,982,982,0
|
|
20230803,153700,166247954,982,982,982,982,0
|
|
20230803,153600,166247954,982,982,982,982,0
|
|
20230803,153500,166247954,982,982,982,982,0
|
|
20230803,153400,166247954,982,982,982,982,0
|
|
20230803,153300,166247954,982,982,982,982,0
|
|
20230803,153200,166247954,982,982,982,982,0
|
|
20230803,153100,166247954,982,982,982,982,2104
|
|
20230803,153000,166247954,982,982,982,982,2104
|
|
20230803,152900,164181826,983,983,983,983,0
|
|
20230803,152800,164181826,983,983,983,983,0
|
|
20230803,152700,164181826,983,983,983,983,0
|
|
20230803,152600,164181826,983,983,983,983,0
|
|
20230803,152500,164181826,983,983,983,983,0
|
|
20230803,152400,164181826,983,983,983,983,0
|
|
20230803,152300,164181826,983,983,983,983,0
|
|
20230803,152200,164181826,983,983,983,983,0
|
|
20230803,152100,164181826,983,983,983,983,0
|
|
20230803,152000,164181826,983,983,983,983,0
|
|
20230803,151900,164181826,983,982,983,982,45
|
|
20230803,151800,164137632,981,981,981,981,1
|
|
20230803,151700,164136651,981,981,981,981,0
|
|
20230803,151600,164136651,981,981,981,981,0
|
|
20230803,151500,164136651,981,981,981,981,1
|
|
20230803,151400,164135670,982,982,982,982,0
|
|
20230803,151300,164135670,982,982,982,982,0
|
|
20230803,151200,164135670,982,982,982,982,0
|
|
20230803,151100,164135670,982,982,982,982,0
|
|
20230803,151000,164135670,982,983,983,982,11
|
|
20230803,150900,164124866,983,983,983,983,0
|
|
20230803,150800,164124866,983,983,983,983,0
|
|
20230803,150700,164124866,983,983,983,983,0
|
|
20230803,150600,164124866,983,982,983,982,400
|
|
20230803,150500,163732064,981,980,981,980,395
|
|
20230803,150400,163344626,980,979,980,979,16
|
|
20230803,150300,163328961,981,980,981,980,44
|
|
20230803,150200,163285839,981,980,981,980,45
|
|
20230803,150100,163241715,980,980,980,980,139
|
|
20230803,150000,163105495,981,980,981,980,47
|
|
20230803,145900,163059434,981,981,981,981,0
|
|
20230803,145800,163059434,981,981,981,981,3
|
|
20230803,145700,163056491,980,981,981,980,459
|
|
20230803,145600,162606670,981,981,981,981,0
|
|
20230803,145500,162606670,981,981,981,981,13
|
|
20230803,145400,162593917,982,982,982,982,2
|
|
20230803,145300,162591953,982,983,983,982,6
|
|
20230803,145200,162586056,983,983,983,983,14
|
|
20230803,145100,162572294,987,987,987,987,0
|
|
20230803,145000,162572294,987,987,987,987,3
|
|
20230803,144900,162569333,988,988,988,988,0
|
|
20230803,144800,162569333,988,988,988,988,0
|
|
20230803,144700,162569333,988,988,988,988,7
|
|
20230803,144600,162562417,989,988,989,988,3675
|
|
20230803,144500,158931514,988,987,988,987,1719
|
|
20230803,144400,157234859,987,987,987,987,0
|
|
20230803,144300,157234859,987,987,987,987,0
|
|
20230803,144200,157234859,987,986,987,986,1059
|
|
20230803,144100,156189926,986,985,986,985,7444
|
|
20230803,144000,148856575,984,984,985,984,5
|
|
20230803,143900,148851652,984,980,984,980,910
|
|
20230803,143800,147956216,984,984,984,984,1221
|
|
20230803,143700,146754752,984,983,984,983,11
|
|
20230803,143600,146743936,983,982,983,982,1000
|
|
20230803,143500,145761934,982,983,983,982,5
|
|
20230803,143400,145757022,978,980,982,978,2780
|
|
20230803,143300,143031153,980,979,980,979,1068
|
|
20230803,143200,141985579,979,978,979,978,1173
|
|
20230803,143100,140838380,978,978,978,978,2
|
|
20230803,143000,140836424,977,977,977,977,2564
|
|
20230803,142900,138331396,977,977,977,977,300
|
|
20230803,142800,138038296,977,977,977,977,0
|
|
20230803,142700,138038296,977,976,977,976,2099
|
|
20230803,142600,135989667,976,975,976,975,3
|
|
20230803,142500,135986741,976,976,976,976,3
|
|
20230803,142400,135983813,976,976,976,976,0
|
|
20230803,142300,135983813,976,975,976,975,719
|
|
20230803,142200,135282488,975,975,975,975,4
|
|
20230803,142100,135278588,975,975,975,975,0
|
|
20230803,142000,135278588,975,975,975,975,34
|
|
20230803,141900,135245438,975,975,975,975,0
|
|
20230803,141800,135245438,975,975,975,975,0
|
|
20230803,141700,135245438,975,973,975,973,9
|
|
20230803,141600,135236665,973,975,975,973,1176
|
|
20230803,141500,134092415,975,975,975,975,4
|
|
20230803,141400,134088515,975,975,975,975,0
|
|
20230803,141300,134088515,975,975,975,975,0
|
|
20230803,141200,134088515,975,973,975,973,1717
|
|
20230803,141100,132417866,973,973,973,973,0
|
|
20230803,141000,132417866,973,975,975,973,24
|
|
20230803,140900,132394506,975,975,975,975,0
|
|
20230803,140800,132394506,975,975,975,975,0
|
|
20230803,140700,132394506,975,975,975,975,5
|
|
20230803,140600,132389631,974,974,974,974,0
|
|
20230803,140500,132389631,974,974,974,974,4
|
|
20230803,140400,132385735,974,974,974,974,11
|
|
20230803,140300,132375021,975,975,975,975,0
|
|
20230803,140200,132375021,975,975,975,975,4
|
|
20230803,140100,132371121,975,975,975,975,333
|
|
20230803,140000,132046446,975,976,976,975,1378
|
|
20230803,135900,130702892,975,975,975,975,0
|
|
20230803,135800,130702892,975,976,976,975,423
|
|
20230803,135700,130290463,976,976,976,976,193
|
|
20230803,135600,130102095,976,976,976,976,1000
|
|
20230803,135500,129126095,976,976,976,976,4
|
|
20230803,135400,129122191,976,976,976,976,2
|
|
20230803,135300,129120239,976,976,976,976,0
|
|
20230803,135200,129120239,976,976,976,976,4
|
|
20230803,135100,129116335,976,976,976,976,2
|
|
20230803,135000,129114383,976,976,976,976,4
|
|
20230803,134900,129110479,976,976,976,976,30
|
|
20230803,134800,129081199,976,976,976,976,0
|
|
20230803,134700,129081199,976,976,976,976,4
|
|
20230803,134600,129077295,976,976,976,976,12
|
|
20230803,134500,129065583,976,976,976,976,4
|
|
20230803,134400,129061679,976,976,976,976,0
|
|
20230803,134300,129061679,976,976,976,976,36
|
|
20230803,134200,129026543,976,975,976,975,6
|
|
20230803,134100,129020689,976,976,976,976,0
|
|
20230803,134000,129020689,976,976,976,976,16
|
|
20230803,133900,129005073,976,976,976,976,0
|
|
20230803,133800,129005073,976,976,976,976,0
|
|
20230803,133700,129005073,976,976,976,976,15
|
|
20230803,133600,128990433,976,976,976,976,1
|
|
20230803,133500,128989457,976,976,976,976,5
|
|
20230803,133400,128984577,974,974,974,974,1
|
|
20230803,133300,128983603,976,976,976,976,96
|
|
20230803,133200,128889907,976,976,976,976,4
|
|
20230803,133100,128886003,976,976,976,976,0
|
|
20230803,133000,128886003,976,976,976,976,104
|
|
20230803,132900,128784499,976,976,976,976,0
|
|
20230803,132800,128784499,976,976,976,976,0
|
|
20230803,132700,128784499,976,976,976,976,4
|
|
20230803,132600,128780595,976,976,976,976,0
|
|
20230803,132500,128780595,976,976,976,976,4
|
|
20230803,132400,128776691,977,977,977,977,0
|
|
20230803,132300,128776691,977,977,977,977,4
|
|
20230803,132200,128772783,977,977,977,977,4
|
|
20230803,132100,128768875,974,974,974,974,1416
|
|
20230803,132000,127389691,974,977,977,974,54
|
|
20230803,131900,127337083,977,977,977,977,121
|
|
20230803,131800,127218866,977,977,977,977,29
|
|
20230803,131700,127190533,977,977,977,977,0
|
|
20230803,131600,127190533,977,977,977,977,0
|
|
20230803,131500,127190533,977,977,977,977,0
|
|
20230803,131400,127190533,977,977,977,977,1
|
|
20230803,131300,127189556,977,977,977,977,0
|
|
20230803,131200,127189556,977,977,977,977,0
|
|
20230803,131100,127189556,977,977,977,977,0
|
|
20230803,131000,127189556,977,977,977,977,10
|
|
20230803,130900,127179786,977,977,977,977,0
|
|
20230803,130800,127179786,977,977,977,977,0
|
|
20230803,130700,127179786,977,977,977,977,0
|
|
20230803,130600,127179786,977,977,977,977,0
|
|
20230803,130500,127179786,977,976,977,976,12
|
|
20230803,130400,127168073,976,976,976,976,0
|
|
20230803,130300,127168073,976,976,976,976,1
|
|
20230803,130200,127167097,975,975,975,975,0
|
|
20230803,130100,127167097,975,975,975,975,35
|
|
20230803,130000,127132972,975,975,975,975,6
|
|
20230803,125900,127127122,974,974,974,974,13
|
|
20230803,125800,127114460,972,973,973,972,13
|
|
20230803,125700,127101812,972,972,972,972,0
|
|
20230803,125600,127101812,972,972,972,972,0
|
|
20230803,125500,127101812,972,972,972,972,0
|
|
20230803,125400,127101812,972,972,972,972,1
|
|
20230803,125300,127100840,972,971,972,971,442
|
|
20230803,125200,126671230,971,971,971,969,1319
|
|
20230803,125100,125391931,971,971,971,971,0
|
|
20230803,125000,125391931,971,971,971,971,0
|
|
20230803,124900,125391931,971,971,971,971,0
|
|
20230803,124800,125391931,971,971,971,971,0
|
|
20230803,124700,125391931,971,971,971,971,0
|
|
20230803,124600,125391931,971,971,971,971,0
|
|
20230803,124500,125391931,971,971,971,971,0
|
|
20230803,124400,125391931,971,971,971,971,0
|
|
20230803,124300,125391931,971,969,971,969,2
|
|
20230803,124200,125389991,971,971,971,971,0
|
|
20230803,124100,125389991,971,971,971,971,0
|
|
20230803,124000,125389991,971,971,971,971,0
|
|
20230803,123900,125389991,971,971,971,971,2
|
|
20230803,123800,125388049,971,971,971,971,0
|
|
20230803,123700,125388049,971,971,971,971,2
|
|
20230803,123600,125386107,969,969,969,969,1
|
|
20230803,123500,125385138,968,968,968,968,0
|
|
20230803,123400,125385138,968,968,968,968,0
|
|
20230803,123300,125385138,968,968,968,968,0
|
|
20230803,123200,125385138,968,972,972,968,1739
|
|
20230803,123100,123701468,969,972,972,969,205
|
|
20230803,123000,123502223,972,972,972,972,0
|
|
20230803,122900,123502223,972,972,972,972,1
|
|
20230803,122800,123501251,971,971,971,971,284
|
|
20230803,122700,123225487,971,971,971,971,51
|
|
20230803,122600,123175966,971,971,971,971,1
|
|
20230803,122500,123174995,968,968,968,968,3
|
|
20230803,122400,123172091,968,969,969,968,19
|
|
20230803,122300,123153694,969,969,969,969,0
|
|
20230803,122200,123153694,969,969,969,969,0
|
|
20230803,122100,123153694,969,969,969,969,0
|
|
20230803,122000,123153694,969,969,969,969,0
|
|
20230803,121900,123153694,969,969,969,969,0
|
|
20230803,121800,123153694,969,969,969,969,0
|
|
20230803,121700,123153694,969,969,969,969,25
|
|
20230803,121600,123129469,969,969,969,969,0
|
|
20230803,121500,123129469,969,969,969,969,0
|
|
20230803,121400,123129469,969,969,969,969,1
|
|
20230803,121300,123128500,969,969,969,969,0
|
|
20230803,121200,123128500,969,969,969,969,0
|
|
20230803,121100,123128500,969,969,969,969,1
|
|
20230803,121000,123127531,969,969,969,969,0
|
|
20230803,120900,123127531,969,969,969,969,200
|
|
20230803,120800,122933731,966,966,966,966,0
|
|
20230803,120700,122933731,966,966,966,966,150
|
|
20230803,120600,122788831,965,965,965,965,0
|
|
20230803,120500,122788831,965,965,965,965,0
|
|
20230803,120400,122788831,965,965,965,965,0
|
|
20230803,120300,122788831,965,965,965,965,17756
|
|
20230803,120200,105654291,966,966,966,966,0
|
|
20230803,120100,105654291,966,966,966,966,0
|
|
20230803,120000,105654291,966,966,966,966,1
|
|
20230803,115900,105653325,966,966,966,966,0
|
|
20230803,115800,105653325,966,966,966,966,0
|
|
20230803,115700,105653325,966,966,966,966,1
|
|
20230803,115600,105652359,965,965,965,965,1660
|
|
20230803,115500,104050459,965,966,966,965,23
|
|
20230803,115400,104028252,966,966,966,966,75
|
|
20230803,115300,103955802,965,965,965,965,0
|
|
20230803,115200,103955802,965,966,966,965,803
|
|
20230803,115100,103180807,966,966,966,966,10
|
|
20230803,115000,103171147,967,967,967,967,0
|
|
20230803,114900,103171147,967,967,967,967,3
|
|
20230803,114800,103168246,967,967,967,967,0
|
|
20230803,114700,103168246,967,967,967,967,0
|
|
20230803,114600,103168246,967,967,967,967,0
|
|
20230803,114500,103168246,967,967,967,967,0
|
|
20230803,114400,103168246,967,967,967,967,0
|
|
20230803,114300,103168246,967,967,967,967,45
|
|
20230803,114200,103124731,966,966,966,965,175
|
|
20230803,114100,102955682,966,966,966,966,479
|
|
20230803,114000,102492968,966,966,966,966,3358
|
|
20230803,113900,99249140,967,967,967,966,877
|
|
20230803,113800,98401111,967,967,967,967,0
|
|
20230803,113700,98401111,967,967,967,967,2
|
|
20230803,113600,98399177,967,967,967,967,0
|
|
20230803,113500,98399177,967,967,967,967,0
|
|
20230803,113400,98399177,967,967,967,967,1
|
|
20230803,113300,98398210,967,967,967,967,0
|
|
20230803,113200,98398210,967,967,967,967,50
|
|
20230803,113100,98349860,967,967,967,967,0
|
|
20230803,113000,98349860,967,967,967,967,0
|
|
20230803,112900,98349860,967,967,967,967,235
|
|
20230803,112800,98122615,968,969,969,968,15637
|
|
20230803,112700,82975872,969,969,969,969,250
|
|
20230803,112600,82733622,969,969,969,969,111
|
|
20230803,112500,82626063,970,970,970,970,10
|
|
20230803,112400,82616363,971,971,971,971,0
|
|
20230803,112300,82616363,971,971,971,971,0
|
|
20230803,112200,82616363,971,971,971,971,983
|
|
20230803,112100,81661870,971,971,971,971,0
|
|
20230803,112000,81661870,971,971,971,971,0
|
|
20230803,111900,81661870,971,971,971,971,0
|
|
20230803,111800,81661870,971,971,971,971,0
|
|
20230803,111700,81661870,971,971,971,971,0
|
|
20230803,111600,81661870,971,971,971,971,30
|
|
20230803,111500,81632740,971,971,971,971,0
|
|
20230803,111400,81632740,971,971,971,971,3
|
|
20230803,111300,81629827,970,970,970,970,0
|
|
20230803,111200,81629827,970,970,970,970,14
|
|
20230803,111100,81616247,970,970,970,970,0
|
|
20230803,111000,81616247,970,970,970,970,133
|
|
20230803,110900,81487237,970,970,970,970,2
|
|
20230803,110800,81485297,969,970,970,969,522
|
|
20230803,110700,80978958,970,970,970,970,1210
|
|
20230803,110600,79805258,969,969,969,969,1
|
|
20230803,110500,79804289,969,969,969,969,500
|
|
20230803,110400,79319789,970,970,970,970,51
|
|
20230803,110300,79270319,970,970,970,970,93
|
|
20230803,110200,79180109,970,970,970,970,700
|
|
20230803,110100,78501109,970,970,970,970,10
|
|
20230803,110000,78491409,970,970,970,970,0
|
|
20230803,105900,78491409,970,970,970,970,0
|
|
20230803,105800,78491409,970,970,970,970,19
|
|
20230803,105700,78472979,971,971,971,971,0
|
|
20230803,105600,78472979,971,971,971,971,54
|
|
20230803,105500,78420545,970,970,970,970,1
|
|
20230803,105400,78419575,970,970,970,970,0
|
|
20230803,105300,78419575,970,970,970,970,0
|
|
20230803,105200,78419575,970,972,972,970,10000
|
|
20230803,105100,68716485,972,972,972,972,1
|
|
20230803,105000,68715513,972,972,972,972,4
|
|
20230803,104900,68711625,974,974,974,974,11
|
|
20230803,104800,68700911,972,971,972,971,226
|
|
20230803,104700,68481459,972,972,972,972,0
|
|
20230803,104600,68481459,972,972,972,972,1135
|
|
20230803,104500,67378239,973,974,974,973,2388
|
|
20230803,104400,65053665,975,975,975,975,2885
|
|
20230803,104300,62240790,978,978,978,978,0
|
|
20230803,104200,62240790,978,978,978,978,0
|
|
20230803,104100,62240790,978,978,978,978,0
|
|
20230803,104000,62240790,978,978,978,978,2
|
|
20230803,103900,62238834,975,975,975,975,1004
|
|
20230803,103800,61259934,975,975,975,975,0
|
|
20230803,103700,61259934,975,975,975,975,100
|
|
20230803,103600,61162434,975,975,975,975,224
|
|
20230803,103500,60944034,975,975,975,975,19
|
|
20230803,103400,60925509,975,975,975,975,77
|
|
20230803,103300,60850434,975,975,975,975,4139
|
|
20230803,103200,56814909,976,976,976,976,200
|
|
20230803,103100,56619709,980,980,980,980,48
|
|
20230803,103000,56572669,980,975,980,975,2057
|
|
20230803,102900,54567069,975,975,975,975,0
|
|
20230803,102800,54567069,975,980,980,975,1501
|
|
20230803,102700,53103589,980,975,980,975,470
|
|
20230803,102600,52645289,976,977,977,976,5674
|
|
20230803,102500,47107364,980,980,980,980,0
|
|
20230803,102400,47107364,980,980,980,980,0
|
|
20230803,102300,47107364,980,980,980,980,1
|
|
20230803,102200,47106384,980,980,980,980,2
|
|
20230803,102100,47104424,977,976,977,976,2242
|
|
20230803,102000,44916231,976,976,976,976,1
|
|
20230803,101900,44915255,976,976,976,976,102
|
|
20230803,101800,44815703,976,976,976,976,4634
|
|
20230803,101700,40292919,976,976,976,976,0
|
|
20230803,101600,40292919,976,975,976,975,2
|
|
20230803,101500,40290968,975,976,976,975,2237
|
|
20230803,101400,38109417,976,976,976,976,0
|
|
20230803,101300,38109417,976,976,976,976,1080
|
|
20230803,101200,37055337,976,976,976,976,0
|
|
20230803,101100,37055337,976,976,976,976,10
|
|
20230803,101000,37045577,976,976,976,976,1
|
|
20230803,100900,37044601,976,976,976,976,1022
|
|
20230803,100800,36047129,980,980,980,980,0
|
|
20230803,100700,36047129,980,980,980,980,0
|
|
20230803,100600,36047129,980,980,980,980,1
|
|
20230803,100500,36046149,975,975,975,975,0
|
|
20230803,100400,36046149,975,975,975,975,0
|
|
20230803,100300,36046149,975,975,975,975,510
|
|
20230803,100200,35548899,975,975,975,975,2595
|
|
20230803,100100,33018774,975,975,975,975,0
|
|
20230803,100000,33018774,975,975,975,975,0
|
|
20230803,095900,33018774,975,976,976,975,1031
|
|
20230803,095800,32012756,980,980,980,980,500
|
|
20230803,095700,31522756,980,980,980,980,2
|
|
20230803,095600,31520796,980,980,980,980,0
|
|
20230803,095500,31520796,980,980,980,980,100
|
|
20230803,095400,31422796,980,980,980,980,0
|
|
20230803,095300,31422796,980,980,980,980,0
|
|
20230803,095200,31422796,980,980,980,980,100
|
|
20230803,095100,31324796,980,980,980,980,2
|
|
20230803,095000,31322836,976,976,976,976,2907
|
|
20230803,094900,28485604,977,980,980,977,340
|
|
20230803,094800,28152948,981,981,981,981,0
|
|
20230803,094700,28152948,981,981,981,981,0
|
|
20230803,094600,28152948,981,981,981,981,1050
|
|
20230803,094500,27122898,981,981,981,981,31
|
|
20230803,094400,27092487,980,980,980,980,520
|
|
20230803,094300,26582887,980,980,980,980,112
|
|
20230803,094200,26473127,980,980,980,980,350
|
|
20230803,094100,26130127,980,980,980,980,0
|
|
20230803,094000,26130127,980,980,980,980,1400
|
|
20230803,093900,24758127,980,980,980,980,0
|
|
20230803,093800,24758127,980,977,980,975,105
|
|
20230803,093700,24655584,980,980,980,978,12
|
|
20230803,093600,24643826,980,981,981,980,26
|
|
20230803,093500,24618336,981,981,981,981,22
|
|
20230803,093400,24596754,981,981,981,981,16
|
|
20230803,093300,24581058,981,980,981,980,53
|
|
20230803,093200,24529115,981,981,981,981,401
|
|
20230803,093100,24135734,981,981,981,981,31
|
|
20230803,093000,24105323,981,981,981,981,14
|
|
20230803,092900,24091589,981,978,981,978,1711
|
|
20230803,092800,22414910,978,978,978,978,0
|
|
20230803,092700,22414910,978,978,978,978,21
|
|
20230803,092600,22394372,978,978,978,978,100
|
|
20230803,092500,22296572,976,976,976,976,1211
|
|
20230803,092400,21114636,978,978,978,978,20
|
|
20230803,092300,21095076,978,978,978,978,0
|
|
20230803,092200,21095076,978,974,978,974,11
|
|
20230803,092100,21084322,972,975,978,972,194
|
|
20230803,092000,20895410,974,970,974,970,1098
|
|
20230803,091900,19827776,966,966,966,966,0
|
|
20230803,091800,19827776,966,966,966,966,64
|
|
20230803,091700,19765952,966,965,966,965,494
|
|
20230803,091600,19288908,965,965,965,965,0
|
|
20230803,091500,19288908,965,966,966,965,4195
|
|
20230803,091400,15240631,966,967,967,966,2000
|
|
20230803,091300,13308560,966,970,970,966,7182
|
|
20230803,091200,6365137,970,970,970,970,423
|
|
20230803,091100,5954827,970,971,971,970,100
|
|
20230803,091000,5857817,974,974,974,974,0
|
|
20230803,090900,5857817,974,974,974,974,6
|
|
20230803,090800,5851973,974,974,974,974,1
|
|
20230803,090700,5850999,974,974,974,970,1130
|
|
20230803,090600,4752871,974,973,974,973,11
|
|
20230803,090500,4742158,974,974,974,974,1
|
|
20230803,090400,4741184,974,974,974,974,552
|
|
20230803,090300,4203536,973,976,976,973,3717
|
|
20230803,090200,580720,976,976,976,976,1
|
|
20230803,090100,579744,976,976,976,976,123
|
|
20230803,090000,459696,976,976,976,976,471
|