605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190200,200339768,966,966,966,966,1796
|
|
20230817,190100,200339768,966,966,966,966,0
|
|
20230817,190000,200339768,966,966,966,966,0
|
|
20230817,185900,200339768,966,966,966,966,0
|
|
20230817,185800,200339768,966,966,966,966,0
|
|
20230817,185700,200339768,966,966,966,966,0
|
|
20230817,185600,200339768,966,966,966,966,0
|
|
20230817,185500,200339768,966,966,966,966,0
|
|
20230817,185400,200339768,966,966,966,966,0
|
|
20230817,185300,200339768,966,966,966,966,0
|
|
20230817,185200,200339768,966,966,966,966,0
|
|
20230817,185100,200339768,966,966,966,966,0
|
|
20230817,185000,200339768,966,966,966,966,0
|
|
20230817,184900,200339768,966,966,966,966,0
|
|
20230817,184800,200339768,966,966,966,966,0
|
|
20230817,184700,200339768,966,966,966,966,0
|
|
20230817,184600,200339768,966,966,966,966,0
|
|
20230817,184500,200339768,966,966,966,966,0
|
|
20230817,184400,200339768,966,966,966,966,0
|
|
20230817,184300,200339768,966,966,966,966,0
|
|
20230817,184200,200339768,966,966,966,966,0
|
|
20230817,184100,200339768,966,966,966,966,0
|
|
20230817,184000,200339768,966,966,966,966,0
|
|
20230817,183900,200339768,966,966,966,966,0
|
|
20230817,183800,200339768,966,966,966,966,0
|
|
20230817,183700,200339768,966,966,966,966,0
|
|
20230817,183600,200339768,966,966,966,966,0
|
|
20230817,183500,200339768,966,966,966,966,0
|
|
20230817,183400,200339768,966,966,966,966,0
|
|
20230817,183300,200339768,966,966,966,966,0
|
|
20230817,183200,200339768,966,966,966,966,1796
|
|
20230817,183100,200339768,966,966,966,966,0
|
|
20230817,183000,200339768,966,966,966,966,0
|
|
20230817,182900,200339768,966,966,966,966,0
|
|
20230817,182800,200339768,966,966,966,966,0
|
|
20230817,182700,200339768,966,966,966,966,0
|
|
20230817,182600,200339768,966,966,966,966,0
|
|
20230817,182500,200339768,966,966,966,966,0
|
|
20230817,182400,200339768,966,966,966,966,0
|
|
20230817,182300,200339768,966,966,966,966,0
|
|
20230817,182200,200339768,966,966,966,966,0
|
|
20230817,182100,200339768,966,966,966,966,0
|
|
20230817,182000,200339768,966,966,966,966,0
|
|
20230817,181900,200339768,966,966,966,966,0
|
|
20230817,181800,200339768,966,966,966,966,0
|
|
20230817,181700,200339768,966,966,966,966,0
|
|
20230817,181600,200339768,966,966,966,966,0
|
|
20230817,181500,200339768,966,966,966,966,0
|
|
20230817,181400,200339768,966,966,966,966,0
|
|
20230817,181300,200339768,966,966,966,966,0
|
|
20230817,181200,200339768,966,966,966,966,0
|
|
20230817,181100,200339768,966,966,966,966,0
|
|
20230817,181000,200339768,966,966,966,966,0
|
|
20230817,180900,200339768,966,966,966,966,0
|
|
20230817,180800,200339768,966,966,966,966,0
|
|
20230817,180700,200339768,966,966,966,966,0
|
|
20230817,180600,200339768,966,966,966,966,0
|
|
20230817,180500,200339768,966,966,966,966,0
|
|
20230817,180400,200339768,966,966,966,966,0
|
|
20230817,180300,200339768,966,966,966,966,0
|
|
20230817,180200,200339768,966,966,966,966,1796
|
|
20230817,180100,200339768,966,966,966,966,0
|
|
20230817,180000,200339768,966,966,966,966,0
|
|
20230817,175900,200339768,966,966,966,966,0
|
|
20230817,175800,200339768,966,966,966,966,0
|
|
20230817,175700,200339768,966,966,966,966,0
|
|
20230817,175600,200339768,966,966,966,966,0
|
|
20230817,175500,200339768,966,966,966,966,0
|
|
20230817,175400,200339768,966,966,966,966,0
|
|
20230817,175300,200339768,966,966,966,966,0
|
|
20230817,175200,200339768,966,966,966,966,0
|
|
20230817,175100,200339768,966,966,966,966,0
|
|
20230817,175000,200339768,966,966,966,966,0
|
|
20230817,174900,200339768,966,966,966,966,0
|
|
20230817,174800,200339768,966,966,966,966,0
|
|
20230817,174700,200339768,966,966,966,966,0
|
|
20230817,174600,200339768,966,966,966,966,0
|
|
20230817,174500,200339768,966,966,966,966,0
|
|
20230817,174400,200339768,966,966,966,966,0
|
|
20230817,174300,200339768,966,966,966,966,0
|
|
20230817,174200,200339768,966,966,966,966,0
|
|
20230817,174100,200339768,966,966,966,966,0
|
|
20230817,174000,200339768,966,966,966,966,0
|
|
20230817,173900,200339768,966,966,966,966,0
|
|
20230817,173800,200339768,966,966,966,966,0
|
|
20230817,173700,200339768,966,966,966,966,0
|
|
20230817,173600,200339768,966,966,966,966,0
|
|
20230817,173500,200339768,966,966,966,966,0
|
|
20230817,173400,200339768,966,966,966,966,0
|
|
20230817,173300,200339768,966,966,966,966,0
|
|
20230817,173200,200339768,966,966,966,966,1796
|
|
20230817,173100,200339768,966,966,966,966,0
|
|
20230817,173000,200339768,966,966,966,966,0
|
|
20230817,172900,200339768,966,966,966,966,0
|
|
20230817,172800,200339768,966,966,966,966,0
|
|
20230817,172700,200339768,966,966,966,966,0
|
|
20230817,172600,200339768,966,966,966,966,0
|
|
20230817,172500,200339768,966,966,966,966,0
|
|
20230817,172400,200339768,966,966,966,966,0
|
|
20230817,172300,200339768,966,966,966,966,0
|
|
20230817,172200,200339768,966,966,966,966,0
|
|
20230817,172100,200339768,966,966,966,966,0
|
|
20230817,172000,200339768,966,966,966,966,0
|
|
20230817,171900,200339768,966,966,966,966,0
|
|
20230817,171800,200339768,966,966,966,966,0
|
|
20230817,171700,200339768,966,966,966,966,0
|
|
20230817,171600,200339768,966,966,966,966,0
|
|
20230817,171500,200339768,966,966,966,966,0
|
|
20230817,171400,200339768,966,966,966,966,0
|
|
20230817,171300,200339768,966,966,966,966,0
|
|
20230817,171200,200339768,966,966,966,966,0
|
|
20230817,171100,200339768,966,966,966,966,0
|
|
20230817,171000,200339768,966,966,966,966,0
|
|
20230817,170900,200339768,966,966,966,966,0
|
|
20230817,170800,200339768,966,966,966,966,0
|
|
20230817,170700,200339768,966,966,966,966,0
|
|
20230817,170600,200339768,966,966,966,966,0
|
|
20230817,170500,200339768,966,966,966,966,0
|
|
20230817,170400,200339768,966,966,966,966,0
|
|
20230817,170300,200339768,966,966,966,966,0
|
|
20230817,170200,200339768,966,966,966,966,1796
|
|
20230817,170100,200339768,966,966,966,966,0
|
|
20230817,170000,200339768,966,966,966,966,0
|
|
20230817,165900,200339768,966,966,966,966,0
|
|
20230817,165800,200339768,966,966,966,966,0
|
|
20230817,165700,200339768,966,966,966,966,0
|
|
20230817,165600,200339768,966,966,966,966,0
|
|
20230817,165500,200339768,966,966,966,966,0
|
|
20230817,165400,200339768,966,966,966,966,0
|
|
20230817,165300,200339768,966,966,966,966,0
|
|
20230817,165200,200339768,966,966,966,966,0
|
|
20230817,165100,200339768,966,966,966,966,0
|
|
20230817,165000,200339768,966,966,966,966,0
|
|
20230817,164900,200339768,966,966,966,966,0
|
|
20230817,164800,200339768,966,966,966,966,0
|
|
20230817,164700,200339768,966,966,966,966,0
|
|
20230817,164600,200339768,966,966,966,966,0
|
|
20230817,164500,200339768,966,966,966,966,0
|
|
20230817,164400,200339768,966,966,966,966,0
|
|
20230817,164300,200339768,966,966,966,966,0
|
|
20230817,164200,200339768,966,966,966,966,0
|
|
20230817,164100,200339768,966,966,966,966,0
|
|
20230817,164000,200339768,966,966,966,966,0
|
|
20230817,163900,200339768,966,966,966,966,0
|
|
20230817,163800,200339768,966,966,966,966,0
|
|
20230817,163700,200339768,966,966,966,966,0
|
|
20230817,163600,200339768,966,966,966,966,0
|
|
20230817,163500,200339768,966,966,966,966,0
|
|
20230817,163400,200339768,966,966,966,966,0
|
|
20230817,163300,200339768,966,966,966,966,0
|
|
20230817,163200,200339768,966,966,966,966,1796
|
|
20230817,163100,200339768,966,966,966,966,0
|
|
20230817,163000,200339768,966,966,966,966,0
|
|
20230817,162900,200339768,966,966,966,966,0
|
|
20230817,162800,200339768,966,966,966,966,0
|
|
20230817,162700,200339768,966,966,966,966,0
|
|
20230817,162600,200339768,966,966,966,966,0
|
|
20230817,162500,200339768,966,966,966,966,0
|
|
20230817,162400,200339768,966,966,966,966,0
|
|
20230817,162300,200339768,966,966,966,966,0
|
|
20230817,162200,200339768,966,966,966,966,0
|
|
20230817,162100,200339768,966,966,966,966,0
|
|
20230817,162000,200339768,966,966,966,966,0
|
|
20230817,161900,200339768,966,966,966,966,0
|
|
20230817,161800,200339768,966,966,966,966,0
|
|
20230817,161700,200339768,966,966,966,966,0
|
|
20230817,161600,200339768,966,966,966,966,0
|
|
20230817,161500,200339768,966,966,966,966,0
|
|
20230817,161400,200339768,966,966,966,966,0
|
|
20230817,161300,200339768,966,966,966,966,0
|
|
20230817,161200,200339768,966,966,966,966,0
|
|
20230817,161100,200339768,966,966,966,966,0
|
|
20230817,161000,200339768,966,966,966,966,0
|
|
20230817,160900,200339768,966,966,966,966,0
|
|
20230817,160800,200339768,966,966,966,966,0
|
|
20230817,160700,200339768,966,966,966,966,0
|
|
20230817,160600,200339768,966,966,966,966,0
|
|
20230817,160500,200339768,966,966,966,966,0
|
|
20230817,160400,200339768,966,966,966,966,0
|
|
20230817,160300,200339768,966,966,966,966,0
|
|
20230817,160200,200339768,966,966,966,966,1796
|
|
20230817,160100,200339768,966,966,966,966,0
|
|
20230817,160000,200339768,966,966,966,966,0
|
|
20230817,155900,200339768,966,966,966,966,0
|
|
20230817,155800,200339768,966,966,966,966,0
|
|
20230817,155700,200339768,966,966,966,966,0
|
|
20230817,155600,200339768,966,966,966,966,0
|
|
20230817,155500,200339768,966,966,966,966,0
|
|
20230817,155400,200339768,966,966,966,966,0
|
|
20230817,155300,200339768,966,966,966,966,0
|
|
20230817,155200,200339768,966,966,966,966,0
|
|
20230817,155100,200339768,966,966,966,966,0
|
|
20230817,155000,200339768,966,966,966,966,0
|
|
20230817,154900,200339768,966,966,966,966,0
|
|
20230817,154800,200339768,966,966,966,966,0
|
|
20230817,154700,200339768,966,966,966,966,0
|
|
20230817,154600,200339768,966,966,966,966,0
|
|
20230817,154500,200339768,966,966,966,966,0
|
|
20230817,154400,200339768,966,966,966,966,0
|
|
20230817,154300,200339768,966,966,966,966,0
|
|
20230817,154200,200339768,966,966,966,966,0
|
|
20230817,154100,200339768,966,966,966,966,0
|
|
20230817,154000,200339768,966,966,966,966,0
|
|
20230817,153900,200339768,966,966,966,966,0
|
|
20230817,153800,200339768,966,966,966,966,0
|
|
20230817,153700,200339768,966,966,966,966,0
|
|
20230817,153600,200339768,966,966,966,966,0
|
|
20230817,153500,200339768,966,966,966,966,0
|
|
20230817,153400,200339768,966,966,966,966,0
|
|
20230817,153300,200339768,966,966,966,966,0
|
|
20230817,153200,200339768,966,966,966,966,1796
|
|
20230817,153100,200339768,966,966,966,966,0
|
|
20230817,153000,200339768,966,966,966,966,1796
|
|
20230817,152900,198604832,969,969,969,969,0
|
|
20230817,152800,198604832,969,969,969,969,0
|
|
20230817,152700,198604832,969,969,969,969,0
|
|
20230817,152600,198604832,969,969,969,969,0
|
|
20230817,152500,198604832,969,969,969,969,0
|
|
20230817,152400,198604832,969,969,969,969,0
|
|
20230817,152300,198604832,969,969,969,969,0
|
|
20230817,152200,198604832,969,969,969,969,0
|
|
20230817,152100,198604832,969,969,969,969,0
|
|
20230817,152000,198604832,969,969,969,969,0
|
|
20230817,151900,198604832,969,967,969,967,302
|
|
20230817,151800,198312790,967,968,969,967,2002
|
|
20230817,151700,196374209,968,968,968,968,3
|
|
20230817,151600,196371305,969,969,969,969,0
|
|
20230817,151500,196371305,969,969,969,969,0
|
|
20230817,151400,196371305,969,967,969,967,3000
|
|
20230817,151300,193469303,967,966,967,966,2300
|
|
20230817,151200,191247502,966,966,966,966,81
|
|
20230817,151100,191169256,966,966,966,966,1847
|
|
20230817,151000,189385054,966,966,966,966,2673
|
|
20230817,150900,186802936,966,966,966,966,100
|
|
20230817,150800,186706336,965,965,965,965,447
|
|
20230817,150700,186274981,965,965,965,965,452
|
|
20230817,150600,185838801,964,966,966,964,3216
|
|
20230817,150500,182737403,964,964,964,964,0
|
|
20230817,150400,182737403,964,966,966,964,334
|
|
20230817,150300,182414763,966,965,966,965,1451
|
|
20230817,150200,181014080,965,965,965,965,3949
|
|
20230817,150100,177203295,965,965,965,965,10
|
|
20230817,150000,177193645,965,965,965,965,0
|
|
20230817,145900,177193645,965,965,965,965,0
|
|
20230817,145800,177193645,965,965,965,965,1041
|
|
20230817,145700,176189080,964,964,964,964,0
|
|
20230817,145600,176189080,964,964,964,964,0
|
|
20230817,145500,176189080,964,964,964,964,0
|
|
20230817,145400,176189080,964,966,966,964,659
|
|
20230817,145300,175553572,965,965,965,965,0
|
|
20230817,145200,175553572,965,965,965,965,0
|
|
20230817,145100,175553572,965,966,966,965,2400
|
|
20230817,145000,173237360,966,966,966,966,500
|
|
20230817,144900,172754360,966,966,966,966,500
|
|
20230817,144800,172271360,967,967,967,967,0
|
|
20230817,144700,172271360,967,967,967,967,8
|
|
20230817,144600,172263624,967,967,967,967,603
|
|
20230817,144500,171680523,967,967,967,967,500
|
|
20230817,144400,171197023,967,968,968,967,2200
|
|
20230817,144300,169069514,969,969,969,969,0
|
|
20230817,144200,169069514,969,969,969,969,0
|
|
20230817,144100,169069514,969,969,969,969,0
|
|
20230817,144000,169069514,969,970,970,969,1954
|
|
20230817,143900,167175885,970,972,972,970,17
|
|
20230817,143800,167159363,972,972,972,972,0
|
|
20230817,143700,167159363,972,972,972,972,400
|
|
20230817,143600,166770563,972,972,972,972,0
|
|
20230817,143500,166770563,972,972,972,972,0
|
|
20230817,143400,166770563,972,972,972,972,30
|
|
20230817,143300,166741403,971,971,971,971,0
|
|
20230817,143200,166741403,971,971,971,971,0
|
|
20230817,143100,166741403,971,972,972,971,822
|
|
20230817,143000,165942431,972,972,972,972,10
|
|
20230817,142900,165932711,972,972,972,972,300
|
|
20230817,142800,165641111,972,972,972,972,0
|
|
20230817,142700,165641111,972,972,972,972,0
|
|
20230817,142600,165641111,972,972,972,972,0
|
|
20230817,142500,165641111,972,971,972,971,637
|
|
20230817,142400,165022405,970,970,970,970,0
|
|
20230817,142300,165022405,970,970,970,970,0
|
|
20230817,142200,165022405,970,970,970,970,0
|
|
20230817,142100,165022405,970,970,970,970,0
|
|
20230817,142000,165022405,970,970,970,970,0
|
|
20230817,141900,165022405,970,970,970,970,0
|
|
20230817,141800,165022405,970,970,970,970,1
|
|
20230817,141700,165021435,972,972,972,972,0
|
|
20230817,141600,165021435,972,972,972,972,0
|
|
20230817,141500,165021435,972,972,972,972,0
|
|
20230817,141400,165021435,972,969,972,969,946
|
|
20230817,141300,164104068,968,968,968,968,0
|
|
20230817,141200,164104068,968,968,968,968,0
|
|
20230817,141100,164104068,968,968,968,968,0
|
|
20230817,141000,164104068,968,968,968,968,0
|
|
20230817,140900,164104068,968,969,969,968,6
|
|
20230817,140800,164098259,969,969,969,969,155
|
|
20230817,140700,163948064,972,972,972,972,0
|
|
20230817,140600,163948064,972,972,972,972,0
|
|
20230817,140500,163948064,972,972,972,972,0
|
|
20230817,140400,163948064,972,972,972,972,0
|
|
20230817,140300,163948064,972,972,972,972,0
|
|
20230817,140200,163948064,972,972,972,972,0
|
|
20230817,140100,163948064,972,972,972,972,0
|
|
20230817,140000,163948064,972,972,972,972,0
|
|
20230817,135900,163948064,972,972,972,972,0
|
|
20230817,135800,163948064,972,971,972,971,301
|
|
20230817,135700,163655792,972,972,972,972,0
|
|
20230817,135600,163655792,972,967,972,967,1155
|
|
20230817,135500,162535144,967,971,972,967,983
|
|
20230817,135400,161583094,972,971,972,971,2142
|
|
20230817,135300,159503211,971,971,971,971,204
|
|
20230817,135200,159305127,970,970,970,970,204
|
|
20230817,135100,159107247,971,970,971,970,3
|
|
20230817,135000,159104336,971,971,971,971,0
|
|
20230817,134900,159104336,971,971,971,971,50
|
|
20230817,134800,159055786,971,971,971,971,0
|
|
20230817,134700,159055786,971,971,971,971,0
|
|
20230817,134600,159055786,971,971,971,971,0
|
|
20230817,134500,159055786,971,971,971,971,120
|
|
20230817,134400,158939266,972,972,972,972,0
|
|
20230817,134300,158939266,972,972,972,972,0
|
|
20230817,134200,158939266,972,972,972,972,0
|
|
20230817,134100,158939266,972,972,972,972,0
|
|
20230817,134000,158939266,972,972,972,972,0
|
|
20230817,133900,158939266,972,972,972,972,0
|
|
20230817,133800,158939266,972,971,972,971,1132
|
|
20230817,133700,157839739,971,971,971,971,30
|
|
20230817,133600,157810609,971,971,971,971,10
|
|
20230817,133500,157800899,971,971,971,971,0
|
|
20230817,133400,157800899,971,969,971,969,601
|
|
20230817,133300,157218080,969,967,969,967,2500
|
|
20230817,133200,154798804,967,967,967,967,0
|
|
20230817,133100,154798804,967,967,967,967,0
|
|
20230817,133000,154798804,967,967,967,967,100
|
|
20230817,132900,154702104,967,967,967,967,0
|
|
20230817,132800,154702104,967,967,967,967,4
|
|
20230817,132700,154698236,967,967,967,967,0
|
|
20230817,132600,154698236,967,967,967,967,0
|
|
20230817,132500,154698236,967,967,967,967,0
|
|
20230817,132400,154698236,967,967,967,967,17
|
|
20230817,132300,154681797,967,967,967,967,0
|
|
20230817,132200,154681797,967,967,967,967,10
|
|
20230817,132100,154672127,960,960,960,960,0
|
|
20230817,132000,154672127,960,960,960,960,0
|
|
20230817,131900,154672127,960,960,960,960,0
|
|
20230817,131800,154672127,960,960,960,960,0
|
|
20230817,131700,154672127,960,960,960,960,0
|
|
20230817,131600,154672127,960,960,960,960,0
|
|
20230817,131500,154672127,960,964,964,960,5000
|
|
20230817,131400,149871321,967,967,967,967,51
|
|
20230817,131300,149822004,963,963,963,963,0
|
|
20230817,131200,149822004,963,967,967,963,21
|
|
20230817,131100,149801701,967,967,967,967,1
|
|
20230817,131000,149800734,967,963,967,963,989
|
|
20230817,130900,148847507,962,962,962,962,3
|
|
20230817,130800,148844621,962,962,962,962,0
|
|
20230817,130700,148844621,962,962,962,962,1980
|
|
20230817,130600,146939861,962,962,962,962,0
|
|
20230817,130500,146939861,962,962,962,962,8
|
|
20230817,130400,146932165,962,962,962,962,0
|
|
20230817,130300,146932165,962,962,962,962,0
|
|
20230817,130200,146932165,962,962,962,962,0
|
|
20230817,130100,146932165,962,962,962,962,9
|
|
20230817,130000,146923507,962,962,962,962,0
|
|
20230817,125900,146923507,962,962,962,962,0
|
|
20230817,125800,146923507,962,962,962,962,2
|
|
20230817,125700,146921583,962,962,962,962,0
|
|
20230817,125600,146921583,962,963,963,962,1632
|
|
20230817,125500,145351495,966,966,966,966,0
|
|
20230817,125400,145351495,966,966,966,966,0
|
|
20230817,125300,145351495,966,966,966,966,1
|
|
20230817,125200,145350529,966,966,966,966,1
|
|
20230817,125100,145349563,962,962,962,962,0
|
|
20230817,125000,145349563,962,962,962,962,0
|
|
20230817,124900,145349563,962,962,962,962,0
|
|
20230817,124800,145349563,962,962,962,962,0
|
|
20230817,124700,145349563,962,962,962,962,1
|
|
20230817,124600,145348601,962,962,962,962,0
|
|
20230817,124500,145348601,962,965,965,962,21
|
|
20230817,124400,145328363,965,964,966,964,3006
|
|
20230817,124300,142428455,965,965,965,965,0
|
|
20230817,124200,142428455,965,965,965,965,0
|
|
20230817,124100,142428455,965,965,965,965,1
|
|
20230817,124000,142427490,965,965,965,965,5
|
|
20230817,123900,142422665,965,965,965,965,0
|
|
20230817,123800,142422665,965,965,965,965,0
|
|
20230817,123700,142422665,965,965,965,965,0
|
|
20230817,123600,142422665,965,965,965,965,0
|
|
20230817,123500,142422665,965,965,965,965,0
|
|
20230817,123400,142422665,965,965,965,965,4
|
|
20230817,123300,142418805,965,963,965,963,2000
|
|
20230817,123200,140491303,960,960,960,960,5
|
|
20230817,123100,140486503,960,960,960,960,1
|
|
20230817,123000,140485543,960,963,963,960,12
|
|
20230817,122900,140474020,963,960,963,960,2424
|
|
20230817,122800,138146977,958,958,958,958,9
|
|
20230817,122700,138138355,958,958,958,958,1000
|
|
20230817,122600,137180355,958,958,958,958,0
|
|
20230817,122500,137180355,958,958,958,958,83
|
|
20230817,122400,137100841,958,959,959,958,9
|
|
20230817,122300,137092211,960,960,960,960,43
|
|
20230817,122200,137050931,959,959,959,959,1
|
|
20230817,122100,137049972,960,960,960,960,0
|
|
20230817,122000,137049972,960,960,960,960,10
|
|
20230817,121900,137040372,960,960,960,960,0
|
|
20230817,121800,137040372,960,960,960,960,0
|
|
20230817,121700,137040372,960,960,960,960,0
|
|
20230817,121600,137040372,960,960,960,960,0
|
|
20230817,121500,137040372,960,960,960,960,0
|
|
20230817,121400,137040372,960,960,960,960,0
|
|
20230817,121300,137040372,960,960,960,960,0
|
|
20230817,121200,137040372,960,960,960,960,0
|
|
20230817,121100,137040372,960,960,960,960,26
|
|
20230817,121000,137015412,960,961,961,960,208
|
|
20230817,120900,136815531,962,962,962,962,5
|
|
20230817,120800,136810721,963,963,963,963,1
|
|
20230817,120700,136809758,963,963,963,963,0
|
|
20230817,120600,136809758,963,963,963,963,0
|
|
20230817,120500,136809758,963,963,963,963,2
|
|
20230817,120400,136807832,963,963,963,963,1
|
|
20230817,120300,136806869,963,963,963,963,0
|
|
20230817,120200,136806869,963,963,963,963,0
|
|
20230817,120100,136806869,963,963,963,963,0
|
|
20230817,120000,136806869,963,963,963,963,0
|
|
20230817,115900,136806869,963,963,963,963,30
|
|
20230817,115800,136777979,963,958,963,958,3
|
|
20230817,115700,136775100,964,964,964,964,0
|
|
20230817,115600,136775100,964,964,964,964,0
|
|
20230817,115500,136775100,964,957,964,957,2602
|
|
20230817,115400,134281667,957,957,957,957,2
|
|
20230817,115300,134279753,956,957,957,956,25
|
|
20230817,115200,134255851,956,956,956,956,6874
|
|
20230817,115100,127684307,956,956,956,956,0
|
|
20230817,115000,127684307,956,956,956,956,0
|
|
20230817,114900,127684307,956,956,956,956,0
|
|
20230817,114800,127684307,956,956,956,956,0
|
|
20230817,114700,127684307,956,956,956,956,0
|
|
20230817,114600,127684307,956,952,956,952,2
|
|
20230817,114500,127682399,956,956,956,956,940
|
|
20230817,114400,126783759,956,956,956,956,0
|
|
20230817,114300,126783759,956,956,956,956,0
|
|
20230817,114200,126783759,956,956,956,956,18
|
|
20230817,114100,126766551,956,951,956,951,1811
|
|
20230817,114000,125044285,951,951,951,951,0
|
|
20230817,113900,125044285,951,951,951,951,0
|
|
20230817,113800,125044285,951,951,951,951,0
|
|
20230817,113700,125044285,951,951,951,951,9
|
|
20230817,113600,125035726,950,950,950,950,0
|
|
20230817,113500,125035726,950,950,950,950,0
|
|
20230817,113400,125035726,950,950,950,950,0
|
|
20230817,113300,125035726,950,950,950,950,0
|
|
20230817,113200,125035726,950,956,956,950,1351
|
|
20230817,113100,123750428,953,953,953,953,1
|
|
20230817,113000,123749475,956,956,956,956,0
|
|
20230817,112900,123749475,956,956,956,956,0
|
|
20230817,112800,123749475,956,955,956,955,101
|
|
20230817,112700,123652929,956,956,956,956,0
|
|
20230817,112600,123652929,956,956,956,956,0
|
|
20230817,112500,123652929,956,956,956,956,0
|
|
20230817,112400,123652929,956,956,956,956,0
|
|
20230817,112300,123652929,956,956,956,956,0
|
|
20230817,112200,123652929,956,956,956,956,50
|
|
20230817,112100,123605129,953,953,953,953,0
|
|
20230817,112000,123605129,953,953,953,953,1
|
|
20230817,111900,123604176,953,953,953,953,3800
|
|
20230817,111800,119982776,953,953,953,953,0
|
|
20230817,111700,119982776,953,953,953,953,103
|
|
20230817,111600,119884617,953,953,953,953,1529
|
|
20230817,111500,118427480,954,954,954,954,100
|
|
20230817,111400,118332080,955,955,955,955,21
|
|
20230817,111300,118312025,955,955,955,955,0
|
|
20230817,111200,118312025,955,955,955,955,0
|
|
20230817,111100,118312025,955,955,955,955,1
|
|
20230817,111000,118311070,955,955,955,955,0
|
|
20230817,110900,118311070,955,955,955,955,0
|
|
20230817,110800,118311070,955,955,955,955,0
|
|
20230817,110700,118311070,955,955,955,955,50
|
|
20230817,110600,118263320,956,956,956,956,34
|
|
20230817,110500,118230816,956,956,956,956,0
|
|
20230817,110400,118230816,956,956,956,956,114
|
|
20230817,110300,118121832,956,953,957,953,13
|
|
20230817,110200,118109396,953,953,953,953,0
|
|
20230817,110100,118109396,953,953,953,953,0
|
|
20230817,110000,118109396,953,953,953,953,0
|
|
20230817,105900,118109396,953,953,953,953,0
|
|
20230817,105800,118109396,953,953,953,953,0
|
|
20230817,105700,118109396,953,951,953,951,30
|
|
20230817,105600,118080814,951,951,951,951,21
|
|
20230817,105500,118060843,952,952,952,952,2
|
|
20230817,105400,118058939,951,951,951,951,0
|
|
20230817,105300,118058939,951,951,951,951,44
|
|
20230817,105200,118017095,952,952,952,952,690
|
|
20230817,105100,117360215,952,952,952,949,440
|
|
20230817,105000,116942401,951,951,951,951,1201
|
|
20230817,104900,115800250,949,949,949,949,500
|
|
20230817,104800,115325750,951,951,951,951,0
|
|
20230817,104700,115325750,951,951,951,951,20
|
|
20230817,104600,115306730,951,951,951,951,0
|
|
20230817,104500,115306730,951,951,951,951,1
|
|
20230817,104400,115305779,952,952,952,952,500
|
|
20230817,104300,114829779,950,950,950,950,501
|
|
20230817,104200,114353829,949,949,949,949,1512
|
|
20230817,104100,112918941,948,948,948,948,0
|
|
20230817,104000,112918941,948,948,948,948,1500
|
|
20230817,103900,111496941,949,949,949,949,10
|
|
20230817,103800,111487451,949,949,949,949,102
|
|
20230817,103700,111390653,949,949,949,949,1
|
|
20230817,103600,111389704,948,948,948,948,22
|
|
20230817,103500,111368848,948,948,948,948,0
|
|
20230817,103400,111368848,948,948,948,948,2
|
|
20230817,103300,111366952,949,949,949,948,42
|
|
20230817,103200,111327116,949,949,949,949,300
|
|
20230817,103100,111042416,949,949,949,949,20
|
|
20230817,103000,111023436,949,949,949,949,510
|
|
20230817,102900,110539446,949,949,949,949,0
|
|
20230817,102800,110539446,949,949,949,949,74
|
|
20230817,102700,110469220,948,948,948,948,1
|
|
20230817,102600,110468272,948,948,948,948,125
|
|
20230817,102500,110349772,948,947,948,947,801
|
|
20230817,102400,109590924,948,948,948,948,18
|
|
20230817,102300,109573860,948,948,948,948,100
|
|
20230817,102200,109479060,948,948,948,948,1168
|
|
20230817,102100,108371796,947,948,948,947,6704
|
|
20230817,102000,102017926,947,948,948,947,2821
|
|
20230817,101900,99343719,949,949,949,949,300
|
|
20230817,101800,99059019,948,951,951,948,6680
|
|
20230817,101700,92717884,951,951,951,951,750
|
|
20230817,101600,92004634,952,952,952,952,2
|
|
20230817,101500,92002730,953,953,953,953,0
|
|
20230817,101400,92002730,953,953,953,953,14
|
|
20230817,101300,91989388,953,953,953,953,20
|
|
20230817,101200,91970328,953,953,953,953,8
|
|
20230817,101100,91962704,953,953,953,953,2
|
|
20230817,101000,91960798,954,954,954,954,0
|
|
20230817,100900,91960798,954,954,954,954,1
|
|
20230817,100800,91959844,954,950,954,949,1221
|
|
20230817,100700,90799495,950,950,950,950,0
|
|
20230817,100600,90799495,950,950,950,950,200
|
|
20230817,100500,90609495,950,950,950,950,900
|
|
20230817,100400,89754495,950,951,951,950,100
|
|
20230817,100300,89659486,950,950,950,950,505
|
|
20230817,100200,89179736,950,950,950,950,0
|
|
20230817,100100,89179736,950,951,951,950,1981
|
|
20230817,100000,87296886,951,953,953,951,5578
|
|
20230817,095900,81991028,954,954,954,954,0
|
|
20230817,095800,81991028,954,954,954,954,0
|
|
20230817,095700,81991028,954,954,954,954,1
|
|
20230817,095600,81990074,954,953,954,953,215
|
|
20230817,095500,81785061,952,952,952,952,85
|
|
20230817,095400,81704141,952,955,955,952,2073
|
|
20230817,095300,79727537,954,955,955,954,256
|
|
20230817,095200,79483295,957,956,957,956,205
|
|
20230817,095100,79287132,955,956,957,955,1146
|
|
20230817,095000,78191412,954,954,954,954,5
|
|
20230817,094900,78186642,953,953,953,953,0
|
|
20230817,094800,78186642,953,953,953,953,0
|
|
20230817,094700,78186642,953,954,954,953,10500
|
|
20230817,094600,68174581,956,956,956,956,2
|
|
20230817,094500,68172669,956,956,956,956,29
|
|
20230817,094400,68144945,956,954,956,954,20
|
|
20230817,094300,68125835,953,953,953,953,0
|
|
20230817,094200,68125835,953,953,953,953,0
|
|
20230817,094100,68125835,953,953,953,953,0
|
|
20230817,094000,68125835,953,953,953,953,371
|
|
20230817,093900,67772272,953,955,955,953,3000
|
|
20230817,093800,64913234,955,955,958,955,2101
|
|
20230817,093700,62906709,956,956,956,955,115
|
|
20230817,093600,62796773,956,958,958,956,4
|
|
20230817,093500,62792943,958,955,958,955,5016
|
|
20230817,093400,57997647,956,956,956,956,13
|
|
20230817,093300,57985219,956,953,956,953,507
|
|
20230817,093200,57500924,953,953,953,953,26
|
|
20230817,093100,57476146,954,956,956,954,36
|
|
20230817,093000,57441740,956,958,958,950,20708
|
|
20230817,092900,37726407,957,957,957,957,0
|
|
20230817,092800,37726407,957,956,957,956,50
|
|
20230817,092700,37678579,957,957,957,957,500
|
|
20230817,092600,37200079,957,957,957,957,36
|
|
20230817,092500,37165627,954,954,954,954,1
|
|
20230817,092400,37164673,957,957,957,957,7
|
|
20230817,092300,37157974,957,951,957,951,25
|
|
20230817,092200,37134055,951,951,951,951,6416
|
|
20230817,092100,31032439,952,958,958,952,1883
|
|
20230817,092000,29238191,959,955,959,955,162
|
|
20230817,091900,29083261,959,959,959,959,200
|
|
20230817,091800,28891461,959,959,959,959,400
|
|
20230817,091700,28507861,956,956,956,956,50
|
|
20230817,091600,28460061,960,960,960,960,2000
|
|
20230817,091500,26540061,960,960,960,960,0
|
|
20230817,091400,26540061,960,960,960,960,2000
|
|
20230817,091300,24620061,954,954,954,954,67
|
|
20230817,091200,24556143,954,953,954,953,135
|
|
20230817,091100,24427438,954,954,954,954,685
|
|
20230817,091000,23773948,953,953,953,953,2000
|
|
20230817,090900,21867948,951,960,960,951,2503
|
|
20230817,090800,19476379,958,964,964,957,11656
|
|
20230817,090700,8287686,964,961,964,960,3974
|
|
20230817,090600,4470415,962,965,965,962,1670
|
|
20230817,090500,2862675,965,969,969,962,501
|
|
20230817,090400,2379433,970,973,973,970,2011
|
|
20230817,090300,426750,974,976,976,974,42
|
|
20230817,090200,385803,977,979,979,977,157
|
|
20230817,090100,232253,980,983,983,980,48
|
|
20230817,090000,185180,985,985,985,985,188
|