605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190200,144826235,984,984,984,984,1665
|
|
20230821,190100,144826235,984,984,984,984,0
|
|
20230821,190000,144826235,984,984,984,984,0
|
|
20230821,185900,144826235,984,984,984,984,0
|
|
20230821,185800,144826235,984,984,984,984,0
|
|
20230821,185700,144826235,984,984,984,984,0
|
|
20230821,185600,144826235,984,984,984,984,0
|
|
20230821,185500,144826235,984,984,984,984,0
|
|
20230821,185400,144826235,984,984,984,984,0
|
|
20230821,185300,144826235,984,984,984,984,0
|
|
20230821,185200,144826235,984,984,984,984,0
|
|
20230821,185100,144826235,984,984,984,984,0
|
|
20230821,185000,144826235,984,984,984,984,0
|
|
20230821,184900,144826235,984,984,984,984,0
|
|
20230821,184800,144826235,984,984,984,984,0
|
|
20230821,184700,144826235,984,984,984,984,0
|
|
20230821,184600,144826235,984,984,984,984,0
|
|
20230821,184500,144826235,984,984,984,984,0
|
|
20230821,184400,144826235,984,984,984,984,0
|
|
20230821,184300,144826235,984,984,984,984,0
|
|
20230821,184200,144826235,984,984,984,984,0
|
|
20230821,184100,144826235,984,984,984,984,0
|
|
20230821,184000,144826235,984,984,984,984,0
|
|
20230821,183900,144826235,984,984,984,984,0
|
|
20230821,183800,144826235,984,984,984,984,0
|
|
20230821,183700,144826235,984,984,984,984,0
|
|
20230821,183600,144826235,984,984,984,984,0
|
|
20230821,183500,144826235,984,984,984,984,0
|
|
20230821,183400,144826235,984,984,984,984,0
|
|
20230821,183300,144826235,984,984,984,984,0
|
|
20230821,183200,144826235,984,984,984,984,1665
|
|
20230821,183100,144826235,984,984,984,984,0
|
|
20230821,183000,144826235,984,984,984,984,0
|
|
20230821,182900,144826235,984,984,984,984,0
|
|
20230821,182800,144826235,984,984,984,984,0
|
|
20230821,182700,144826235,984,984,984,984,0
|
|
20230821,182600,144826235,984,984,984,984,0
|
|
20230821,182500,144826235,984,984,984,984,0
|
|
20230821,182400,144826235,984,984,984,984,0
|
|
20230821,182300,144826235,984,984,984,984,0
|
|
20230821,182200,144826235,984,984,984,984,0
|
|
20230821,182100,144826235,984,984,984,984,0
|
|
20230821,182000,144826235,984,984,984,984,0
|
|
20230821,181900,144826235,984,984,984,984,0
|
|
20230821,181800,144826235,984,984,984,984,0
|
|
20230821,181700,144826235,984,984,984,984,0
|
|
20230821,181600,144826235,984,984,984,984,0
|
|
20230821,181500,144826235,984,984,984,984,0
|
|
20230821,181400,144826235,984,984,984,984,0
|
|
20230821,181300,144826235,984,984,984,984,0
|
|
20230821,181200,144826235,984,984,984,984,0
|
|
20230821,181100,144826235,984,984,984,984,0
|
|
20230821,181000,144826235,984,984,984,984,0
|
|
20230821,180900,144826235,984,984,984,984,0
|
|
20230821,180800,144826235,984,984,984,984,0
|
|
20230821,180700,144826235,984,984,984,984,0
|
|
20230821,180600,144826235,984,984,984,984,0
|
|
20230821,180500,144826235,984,984,984,984,0
|
|
20230821,180400,144826235,984,984,984,984,0
|
|
20230821,180300,144826235,984,984,984,984,0
|
|
20230821,180200,144826235,984,984,984,984,1665
|
|
20230821,180100,144826235,984,984,984,984,0
|
|
20230821,180000,144826235,984,984,984,984,0
|
|
20230821,175900,144826235,984,984,984,984,0
|
|
20230821,175800,144826235,984,984,984,984,0
|
|
20230821,175700,144826235,984,984,984,984,0
|
|
20230821,175600,144826235,984,984,984,984,0
|
|
20230821,175500,144826235,984,984,984,984,0
|
|
20230821,175400,144826235,984,984,984,984,0
|
|
20230821,175300,144826235,984,984,984,984,0
|
|
20230821,175200,144826235,984,984,984,984,0
|
|
20230821,175100,144826235,984,984,984,984,0
|
|
20230821,175000,144826235,984,984,984,984,0
|
|
20230821,174900,144826235,984,984,984,984,0
|
|
20230821,174800,144826235,984,984,984,984,0
|
|
20230821,174700,144826235,984,984,984,984,0
|
|
20230821,174600,144826235,984,984,984,984,0
|
|
20230821,174500,144826235,984,984,984,984,0
|
|
20230821,174400,144826235,984,984,984,984,0
|
|
20230821,174300,144826235,984,984,984,984,0
|
|
20230821,174200,144826235,984,984,984,984,0
|
|
20230821,174100,144826235,984,984,984,984,0
|
|
20230821,174000,144826235,984,984,984,984,0
|
|
20230821,173900,144826235,984,984,984,984,0
|
|
20230821,173800,144826235,984,984,984,984,0
|
|
20230821,173700,144826235,984,984,984,984,0
|
|
20230821,173600,144826235,984,984,984,984,0
|
|
20230821,173500,144826235,984,984,984,984,0
|
|
20230821,173400,144826235,984,984,984,984,0
|
|
20230821,173300,144826235,984,984,984,984,0
|
|
20230821,173200,144826235,984,984,984,984,1665
|
|
20230821,173100,144826235,984,984,984,984,0
|
|
20230821,173000,144826235,984,984,984,984,0
|
|
20230821,172900,144826235,984,984,984,984,0
|
|
20230821,172800,144826235,984,984,984,984,0
|
|
20230821,172700,144826235,984,984,984,984,0
|
|
20230821,172600,144826235,984,984,984,984,0
|
|
20230821,172500,144826235,984,984,984,984,0
|
|
20230821,172400,144826235,984,984,984,984,0
|
|
20230821,172300,144826235,984,984,984,984,0
|
|
20230821,172200,144826235,984,984,984,984,0
|
|
20230821,172100,144826235,984,984,984,984,0
|
|
20230821,172000,144826235,984,984,984,984,0
|
|
20230821,171900,144826235,984,984,984,984,0
|
|
20230821,171800,144826235,984,984,984,984,0
|
|
20230821,171700,144826235,984,984,984,984,0
|
|
20230821,171600,144826235,984,984,984,984,0
|
|
20230821,171500,144826235,984,984,984,984,0
|
|
20230821,171400,144826235,984,984,984,984,0
|
|
20230821,171300,144826235,984,984,984,984,0
|
|
20230821,171200,144826235,984,984,984,984,0
|
|
20230821,171100,144826235,984,984,984,984,0
|
|
20230821,171000,144826235,984,984,984,984,0
|
|
20230821,170900,144826235,984,984,984,984,0
|
|
20230821,170800,144826235,984,984,984,984,0
|
|
20230821,170700,144826235,984,984,984,984,0
|
|
20230821,170600,144826235,984,984,984,984,0
|
|
20230821,170500,144826235,984,984,984,984,0
|
|
20230821,170400,144826235,984,984,984,984,0
|
|
20230821,170300,144826235,984,984,984,984,0
|
|
20230821,170200,144826235,984,984,984,984,1665
|
|
20230821,170100,144826235,984,984,984,984,0
|
|
20230821,170000,144826235,984,984,984,984,0
|
|
20230821,165900,144826235,984,984,984,984,0
|
|
20230821,165800,144826235,984,984,984,984,0
|
|
20230821,165700,144826235,984,984,984,984,0
|
|
20230821,165600,144826235,984,984,984,984,0
|
|
20230821,165500,144826235,984,984,984,984,0
|
|
20230821,165400,144826235,984,984,984,984,0
|
|
20230821,165300,144826235,984,984,984,984,0
|
|
20230821,165200,144826235,984,984,984,984,0
|
|
20230821,165100,144826235,984,984,984,984,0
|
|
20230821,165000,144826235,984,984,984,984,0
|
|
20230821,164900,144826235,984,984,984,984,0
|
|
20230821,164800,144826235,984,984,984,984,0
|
|
20230821,164700,144826235,984,984,984,984,0
|
|
20230821,164600,144826235,984,984,984,984,0
|
|
20230821,164500,144826235,984,984,984,984,0
|
|
20230821,164400,144826235,984,984,984,984,0
|
|
20230821,164300,144826235,984,984,984,984,0
|
|
20230821,164200,144826235,984,984,984,984,0
|
|
20230821,164100,144826235,984,984,984,984,0
|
|
20230821,164000,144826235,984,984,984,984,0
|
|
20230821,163900,144826235,984,984,984,984,0
|
|
20230821,163800,144826235,984,984,984,984,0
|
|
20230821,163700,144826235,984,984,984,984,0
|
|
20230821,163600,144826235,984,984,984,984,0
|
|
20230821,163500,144826235,984,984,984,984,0
|
|
20230821,163400,144826235,984,984,984,984,0
|
|
20230821,163300,144826235,984,984,984,984,0
|
|
20230821,163200,144826235,984,984,984,984,1665
|
|
20230821,163100,144826235,984,984,984,984,0
|
|
20230821,163000,144826235,984,984,984,984,0
|
|
20230821,162900,144826235,984,984,984,984,0
|
|
20230821,162800,144826235,984,984,984,984,0
|
|
20230821,162700,144826235,984,984,984,984,0
|
|
20230821,162600,144826235,984,984,984,984,0
|
|
20230821,162500,144826235,984,984,984,984,0
|
|
20230821,162400,144826235,984,984,984,984,0
|
|
20230821,162300,144826235,984,984,984,984,0
|
|
20230821,162200,144826235,984,984,984,984,0
|
|
20230821,162100,144826235,984,984,984,984,0
|
|
20230821,162000,144826235,984,984,984,984,0
|
|
20230821,161900,144826235,984,984,984,984,0
|
|
20230821,161800,144826235,984,984,984,984,0
|
|
20230821,161700,144826235,984,984,984,984,0
|
|
20230821,161600,144826235,984,984,984,984,0
|
|
20230821,161500,144826235,984,984,984,984,0
|
|
20230821,161400,144826235,984,984,984,984,0
|
|
20230821,161300,144826235,984,984,984,984,0
|
|
20230821,161200,144826235,984,984,984,984,0
|
|
20230821,161100,144826235,984,984,984,984,0
|
|
20230821,161000,144826235,984,984,984,984,0
|
|
20230821,160900,144826235,984,984,984,984,0
|
|
20230821,160800,144826235,984,984,984,984,0
|
|
20230821,160700,144826235,984,984,984,984,0
|
|
20230821,160600,144826235,984,984,984,984,0
|
|
20230821,160500,144826235,984,984,984,984,0
|
|
20230821,160400,144826235,984,984,984,984,0
|
|
20230821,160300,144826235,984,984,984,984,0
|
|
20230821,160200,144826235,984,984,984,984,1665
|
|
20230821,160100,144826235,984,984,984,984,0
|
|
20230821,160000,144826235,984,984,984,984,0
|
|
20230821,155900,144826235,984,984,984,984,0
|
|
20230821,155800,144826235,984,984,984,984,0
|
|
20230821,155700,144826235,984,984,984,984,0
|
|
20230821,155600,144826235,984,984,984,984,0
|
|
20230821,155500,144826235,984,984,984,984,0
|
|
20230821,155400,144826235,984,984,984,984,0
|
|
20230821,155300,144826235,984,984,984,984,0
|
|
20230821,155200,144826235,984,984,984,984,0
|
|
20230821,155100,144826235,984,984,984,984,0
|
|
20230821,155000,144826235,984,984,984,984,0
|
|
20230821,154900,144826235,984,984,984,984,0
|
|
20230821,154800,144826235,984,984,984,984,0
|
|
20230821,154700,144826235,984,984,984,984,0
|
|
20230821,154600,144826235,984,984,984,984,0
|
|
20230821,154500,144826235,984,984,984,984,0
|
|
20230821,154400,144826235,984,984,984,984,0
|
|
20230821,154300,144826235,984,984,984,984,0
|
|
20230821,154200,144826235,984,984,984,984,0
|
|
20230821,154100,144826235,984,984,984,984,0
|
|
20230821,154000,144826235,984,984,984,984,0
|
|
20230821,153900,144826235,984,984,984,984,0
|
|
20230821,153800,144826235,984,984,984,984,0
|
|
20230821,153700,144826235,984,984,984,984,0
|
|
20230821,153600,144826235,984,984,984,984,0
|
|
20230821,153500,144826235,984,984,984,984,0
|
|
20230821,153400,144826235,984,984,984,984,0
|
|
20230821,153300,144826235,984,984,984,984,0
|
|
20230821,153200,144826235,984,984,984,984,1665
|
|
20230821,153100,144826235,984,984,984,984,0
|
|
20230821,153000,144826235,984,984,984,984,1665
|
|
20230821,152900,143187875,980,980,980,980,0
|
|
20230821,152800,143187875,980,980,980,980,0
|
|
20230821,152700,143187875,980,980,980,980,0
|
|
20230821,152600,143187875,980,980,980,980,0
|
|
20230821,152500,143187875,980,980,980,980,0
|
|
20230821,152400,143187875,980,980,980,980,0
|
|
20230821,152300,143187875,980,980,980,980,0
|
|
20230821,152200,143187875,980,980,980,980,0
|
|
20230821,152100,143187875,980,980,980,980,0
|
|
20230821,152000,143187875,980,980,980,980,0
|
|
20230821,151900,143187875,980,977,980,976,1894
|
|
20230821,151800,141336442,978,978,978,978,13
|
|
20230821,151700,141323728,978,978,978,978,86
|
|
20230821,151600,141239620,978,978,978,978,164
|
|
20230821,151500,141079228,980,980,980,980,0
|
|
20230821,151400,141079228,980,978,980,978,713
|
|
20230821,151300,140380914,978,980,980,977,7201
|
|
20230821,151200,133344169,980,979,980,979,116
|
|
20230821,151100,133230547,980,980,980,980,0
|
|
20230821,151000,133230547,980,980,980,980,0
|
|
20230821,150900,133230547,980,979,980,978,2067
|
|
20230821,150800,131207953,980,980,980,980,10
|
|
20230821,150700,131198153,980,980,980,980,2
|
|
20230821,150600,131196193,980,980,980,980,0
|
|
20230821,150500,131196193,980,980,980,980,1
|
|
20230821,150400,131195213,978,981,981,978,500
|
|
20230821,150300,130706199,982,982,982,982,0
|
|
20230821,150200,130706199,982,982,982,982,0
|
|
20230821,150100,130706199,982,982,982,982,0
|
|
20230821,150000,130706199,982,982,982,982,0
|
|
20230821,145900,130706199,982,981,982,981,2
|
|
20230821,145800,130704236,976,977,978,976,3107
|
|
20230821,145700,127671473,977,980,980,977,67
|
|
20230821,145600,127606001,982,982,982,982,0
|
|
20230821,145500,127606001,982,982,982,982,0
|
|
20230821,145400,127606001,982,982,982,982,0
|
|
20230821,145300,127606001,982,982,982,982,0
|
|
20230821,145200,127606001,982,982,982,982,1
|
|
20230821,145100,127605019,982,982,982,982,0
|
|
20230821,145000,127605019,982,982,982,982,0
|
|
20230821,144900,127605019,982,982,982,982,0
|
|
20230821,144800,127605019,982,982,982,982,0
|
|
20230821,144700,127605019,982,981,982,981,1006
|
|
20230821,144600,126617132,974,980,980,974,30800
|
|
20230821,144500,96554745,979,980,980,979,500
|
|
20230821,144400,96065000,980,980,980,980,0
|
|
20230821,144300,96065000,980,980,980,980,0
|
|
20230821,144200,96065000,980,981,981,980,5000
|
|
20230821,144100,91164263,982,982,982,982,0
|
|
20230821,144000,91164263,982,982,982,980,1006
|
|
20230821,143900,90178371,980,980,980,980,0
|
|
20230821,143800,90178371,980,980,980,980,0
|
|
20230821,143700,90178371,980,980,980,980,1000
|
|
20230821,143600,89198371,980,981,981,980,1000
|
|
20230821,143500,88217863,982,982,982,982,0
|
|
20230821,143400,88217863,982,982,982,982,0
|
|
20230821,143300,88217863,982,982,982,982,1
|
|
20230821,143200,88216881,981,981,981,981,4
|
|
20230821,143100,88212957,981,981,981,981,1663
|
|
20230821,143000,86581554,981,981,981,981,782
|
|
20230821,142900,85814412,981,981,981,981,0
|
|
20230821,142800,85814412,981,983,983,981,3208
|
|
20230821,142700,82667361,981,981,981,981,0
|
|
20230821,142600,82667361,981,981,981,981,0
|
|
20230821,142500,82667361,981,983,983,981,1130
|
|
20230821,142400,81558676,984,984,984,984,0
|
|
20230821,142300,81558676,984,984,984,984,0
|
|
20230821,142200,81558676,984,984,984,984,18
|
|
20230821,142100,81540964,984,984,984,984,20
|
|
20230821,142000,81521284,984,984,984,984,0
|
|
20230821,141900,81521284,984,984,984,984,0
|
|
20230821,141800,81521284,984,984,984,984,0
|
|
20230821,141700,81521284,984,984,984,984,10
|
|
20230821,141600,81511444,984,984,984,984,0
|
|
20230821,141500,81511444,984,984,984,984,2
|
|
20230821,141400,81509476,984,984,984,984,0
|
|
20230821,141300,81509476,984,984,984,984,1
|
|
20230821,141200,81508492,984,984,984,984,0
|
|
20230821,141100,81508492,984,984,984,984,0
|
|
20230821,141000,81508492,984,984,984,984,1
|
|
20230821,140900,81507508,985,985,985,985,0
|
|
20230821,140800,81507508,985,985,985,985,301
|
|
20230821,140700,81211023,985,985,985,985,2
|
|
20230821,140600,81209053,985,985,985,985,1
|
|
20230821,140500,81208068,985,985,985,985,4
|
|
20230821,140400,81204128,985,985,985,985,0
|
|
20230821,140300,81204128,985,985,985,985,1
|
|
20230821,140200,81203143,982,982,982,982,0
|
|
20230821,140100,81203143,982,982,982,982,68
|
|
20230821,140000,81136367,982,984,984,982,32
|
|
20230821,135900,81104940,982,982,982,982,1
|
|
20230821,135800,81103958,981,981,982,981,83
|
|
20230821,135700,81022454,981,981,981,981,0
|
|
20230821,135600,81022454,981,981,981,981,0
|
|
20230821,135500,81022454,981,984,984,981,3000
|
|
20230821,135400,78076958,984,984,984,984,0
|
|
20230821,135300,78076958,984,984,984,984,0
|
|
20230821,135200,78076958,984,984,984,984,998
|
|
20230821,135100,77094926,984,984,984,984,0
|
|
20230821,135000,77094926,984,984,984,984,5
|
|
20230821,134900,77090006,984,984,984,984,0
|
|
20230821,134800,77090006,984,984,984,984,13
|
|
20230821,134700,77077214,984,984,984,984,3
|
|
20230821,134600,77074262,984,984,984,984,1219
|
|
20230821,134500,75874766,984,984,984,984,4
|
|
20230821,134400,75870830,984,983,984,983,42
|
|
20230821,134300,75829539,983,983,983,983,151
|
|
20230821,134200,75681106,983,983,983,983,0
|
|
20230821,134100,75681106,983,983,983,983,0
|
|
20230821,134000,75681106,983,982,983,982,201
|
|
20230821,133900,75483524,983,983,983,983,0
|
|
20230821,133800,75483524,983,983,983,983,249
|
|
20230821,133700,75238757,984,984,984,984,0
|
|
20230821,133600,75238757,984,984,984,984,0
|
|
20230821,133500,75238757,984,984,984,984,35
|
|
20230821,133400,75204317,984,984,984,984,2
|
|
20230821,133300,75202349,984,984,984,984,147
|
|
20230821,133200,75057701,984,984,984,984,2
|
|
20230821,133100,75055733,984,984,984,984,8
|
|
20230821,133000,75047861,984,984,984,984,8
|
|
20230821,132900,75039989,984,984,984,984,0
|
|
20230821,132800,75039989,984,983,984,983,2
|
|
20230821,132700,75038022,984,984,984,984,13
|
|
20230821,132600,75025230,984,984,984,984,2
|
|
20230821,132500,75023262,984,984,984,984,5
|
|
20230821,132400,75018342,984,984,984,984,4
|
|
20230821,132300,75014406,982,982,982,982,3165
|
|
20230821,132200,71906376,982,984,984,982,6842
|
|
20230821,132100,65186759,984,984,984,984,3
|
|
20230821,132000,65183807,984,985,985,984,112
|
|
20230821,131900,65073590,985,985,985,985,3
|
|
20230821,131800,65070635,985,985,985,985,0
|
|
20230821,131700,65070635,985,985,985,985,2
|
|
20230821,131600,65068665,985,985,985,985,40
|
|
20230821,131500,65029265,985,985,985,985,0
|
|
20230821,131400,65029265,985,984,985,984,661
|
|
20230821,131300,64378241,984,984,984,984,84
|
|
20230821,131200,64295585,984,984,984,984,7
|
|
20230821,131100,64288697,984,985,985,984,12
|
|
20230821,131000,64276886,985,985,985,985,11
|
|
20230821,130900,64266051,985,985,985,985,3
|
|
20230821,130800,64263096,985,985,985,984,103
|
|
20230821,130700,64161741,985,985,985,985,10
|
|
20230821,130600,64151891,985,985,985,985,3
|
|
20230821,130500,64148936,985,985,985,985,28
|
|
20230821,130400,64121356,985,985,985,985,2
|
|
20230821,130300,64119386,985,985,985,985,8
|
|
20230821,130200,64111506,985,985,985,985,1
|
|
20230821,130100,64110521,985,985,985,985,0
|
|
20230821,130000,64110521,985,985,985,985,0
|
|
20230821,125900,64110521,985,985,985,985,0
|
|
20230821,125800,64110521,985,985,985,985,1000
|
|
20230821,125700,63125521,985,985,985,985,0
|
|
20230821,125600,63125521,985,985,985,985,1000
|
|
20230821,125500,62140521,985,985,985,985,1000
|
|
20230821,125400,61155521,985,985,985,985,1
|
|
20230821,125300,61154536,984,984,984,984,1001
|
|
20230821,125200,60169552,984,984,984,984,1
|
|
20230821,125100,60168568,985,985,985,985,0
|
|
20230821,125000,60168568,985,985,985,985,9
|
|
20230821,124900,60159703,985,985,985,985,0
|
|
20230821,124800,60159703,985,985,985,985,0
|
|
20230821,124700,60159703,985,985,985,985,0
|
|
20230821,124600,60159703,985,985,985,985,2
|
|
20230821,124500,60157733,984,984,984,984,155
|
|
20230821,124400,60005213,986,986,986,986,200
|
|
20230821,124300,59808013,986,986,986,986,0
|
|
20230821,124200,59808013,986,984,986,984,1846
|
|
20230821,124100,57991545,982,982,982,982,62
|
|
20230821,124000,57930661,982,982,982,982,0
|
|
20230821,123900,57930661,982,982,982,982,0
|
|
20230821,123800,57930661,982,982,982,982,0
|
|
20230821,123700,57930661,982,982,982,982,0
|
|
20230821,123600,57930661,982,983,983,982,186
|
|
20230821,123500,57748001,983,984,984,983,119
|
|
20230821,123400,57631005,984,984,984,984,0
|
|
20230821,123300,57631005,984,984,984,984,0
|
|
20230821,123200,57631005,984,984,984,984,2
|
|
20230821,123100,57629037,983,983,983,983,30
|
|
20230821,123000,57599547,984,984,984,984,0
|
|
20230821,122900,57599547,984,984,984,984,0
|
|
20230821,122800,57599547,984,984,984,984,2
|
|
20230821,122700,57597579,982,982,982,982,0
|
|
20230821,122600,57597579,982,982,982,982,0
|
|
20230821,122500,57597579,982,982,982,982,0
|
|
20230821,122400,57597579,982,982,982,982,0
|
|
20230821,122300,57597579,982,982,982,982,0
|
|
20230821,122200,57597579,982,982,982,982,0
|
|
20230821,122100,57597579,982,982,982,982,0
|
|
20230821,122000,57597579,982,982,982,982,1
|
|
20230821,121900,57596597,984,983,984,983,6000
|
|
20230821,121800,51694419,983,983,983,983,100
|
|
20230821,121700,51596119,983,983,983,983,10
|
|
20230821,121600,51586289,983,983,983,983,0
|
|
20230821,121500,51586289,983,983,983,983,5
|
|
20230821,121400,51581374,983,983,983,983,0
|
|
20230821,121300,51581374,983,984,984,983,2147
|
|
20230821,121200,49468837,984,984,984,984,0
|
|
20230821,121100,49468837,984,984,984,984,0
|
|
20230821,121000,49468837,984,984,984,984,0
|
|
20230821,120900,49468837,984,984,984,984,0
|
|
20230821,120800,49468837,984,984,984,984,0
|
|
20230821,120700,49468837,984,984,984,984,30
|
|
20230821,120600,49439317,984,984,984,984,0
|
|
20230821,120500,49439317,984,984,984,984,0
|
|
20230821,120400,49439317,984,983,984,983,554
|
|
20230821,120300,48894481,983,983,983,983,0
|
|
20230821,120200,48894481,983,983,983,983,0
|
|
20230821,120100,48894481,983,983,983,983,0
|
|
20230821,120000,48894481,983,983,983,983,459
|
|
20230821,115900,48443284,983,983,983,983,4
|
|
20230821,115800,48439352,983,983,983,983,85
|
|
20230821,115700,48355797,982,982,982,982,0
|
|
20230821,115600,48355797,982,982,982,982,0
|
|
20230821,115500,48355797,982,982,982,982,0
|
|
20230821,115400,48355797,982,982,982,982,500
|
|
20230821,115300,47864797,981,982,982,981,18
|
|
20230821,115200,47847122,982,982,982,982,0
|
|
20230821,115100,47847122,982,982,982,982,2
|
|
20230821,115000,47845158,982,982,982,982,500
|
|
20230821,114900,47354158,982,982,982,982,1
|
|
20230821,114800,47353176,982,983,983,982,342
|
|
20230821,114700,47017301,984,984,984,984,0
|
|
20230821,114600,47017301,984,984,984,984,41
|
|
20230821,114500,46976957,985,985,985,985,0
|
|
20230821,114400,46976957,985,985,985,985,1
|
|
20230821,114300,46975972,984,984,984,984,36
|
|
20230821,114200,46940548,981,985,985,981,1001
|
|
20230821,114100,45954567,981,981,981,981,0
|
|
20230821,114000,45954567,981,981,981,981,0
|
|
20230821,113900,45954567,981,981,981,981,0
|
|
20230821,113800,45954567,981,981,981,981,11
|
|
20230821,113700,45943776,981,981,981,981,0
|
|
20230821,113600,45943776,981,981,981,981,0
|
|
20230821,113500,45943776,981,981,981,981,0
|
|
20230821,113400,45943776,981,981,981,981,1644
|
|
20230821,113300,44331012,985,984,985,981,26
|
|
20230821,113200,44305496,985,985,985,985,43
|
|
20230821,113100,44263141,985,985,985,985,21
|
|
20230821,113000,44242456,986,986,986,986,0
|
|
20230821,112900,44242456,986,986,986,986,1
|
|
20230821,112800,44241470,986,986,986,986,0
|
|
20230821,112700,44241470,986,986,986,986,0
|
|
20230821,112600,44241470,986,986,986,986,1
|
|
20230821,112500,44240484,986,986,986,986,0
|
|
20230821,112400,44240484,986,986,986,986,200
|
|
20230821,112300,44043284,981,981,981,981,0
|
|
20230821,112200,44043284,981,981,981,981,0
|
|
20230821,112100,44043284,981,985,985,981,230
|
|
20230821,112000,43817574,985,985,985,985,0
|
|
20230821,111900,43817574,985,985,985,985,0
|
|
20230821,111800,43817574,985,985,985,985,1
|
|
20230821,111700,43816589,986,986,986,986,0
|
|
20230821,111600,43816589,986,986,986,986,0
|
|
20230821,111500,43816589,986,986,986,986,0
|
|
20230821,111400,43816589,986,986,986,986,0
|
|
20230821,111300,43816589,986,986,986,986,0
|
|
20230821,111200,43816589,986,986,986,986,1
|
|
20230821,111100,43815603,981,981,981,981,0
|
|
20230821,111000,43815603,981,981,981,981,0
|
|
20230821,110900,43815603,981,981,981,981,0
|
|
20230821,110800,43815603,981,981,981,981,0
|
|
20230821,110700,43815603,981,981,981,981,0
|
|
20230821,110600,43815603,981,981,981,981,0
|
|
20230821,110500,43815603,981,981,981,981,0
|
|
20230821,110400,43815603,981,981,981,981,0
|
|
20230821,110300,43815603,981,985,985,981,53
|
|
20230821,110200,43763537,983,983,983,983,0
|
|
20230821,110100,43763537,983,983,983,983,479
|
|
20230821,110000,43292680,981,980,981,979,2532
|
|
20230821,105900,40812768,981,981,981,981,0
|
|
20230821,105800,40812768,981,981,981,981,1
|
|
20230821,105700,40811787,979,979,979,979,0
|
|
20230821,105600,40811787,979,980,980,979,5000
|
|
20230821,105500,35913644,981,981,981,981,29
|
|
20230821,105400,35885195,981,981,981,981,1439
|
|
20230821,105300,34473536,983,985,985,982,1106
|
|
20230821,105200,33387391,986,986,986,986,20
|
|
20230821,105100,33367671,987,986,987,986,400
|
|
20230821,105000,32972889,987,986,987,986,500
|
|
20230821,104900,32479549,986,986,986,986,0
|
|
20230821,104800,32479549,986,986,986,986,0
|
|
20230821,104700,32479549,986,986,986,986,1
|
|
20230821,104600,32478563,987,987,987,987,0
|
|
20230821,104500,32478563,987,987,987,987,0
|
|
20230821,104400,32478563,987,987,987,987,0
|
|
20230821,104300,32478563,987,987,987,987,0
|
|
20230821,104200,32478563,987,987,987,987,10
|
|
20230821,104100,32468693,987,987,987,987,0
|
|
20230821,104000,32468693,987,987,987,987,0
|
|
20230821,103900,32468693,987,987,987,987,0
|
|
20230821,103800,32468693,987,987,987,987,0
|
|
20230821,103700,32468693,987,987,987,987,5
|
|
20230821,103600,32463758,987,987,987,987,8
|
|
20230821,103500,32455862,981,984,984,981,10000
|
|
20230821,103400,22637296,983,983,983,983,1
|
|
20230821,103300,22636313,983,983,983,983,0
|
|
20230821,103200,22636313,983,987,987,983,1003
|
|
20230821,103100,21649618,984,984,984,984,807
|
|
20230821,103000,20855530,984,984,984,984,0
|
|
20230821,102900,20855530,984,984,984,984,20
|
|
20230821,102800,20835850,984,985,985,984,500
|
|
20230821,102700,20343666,988,988,988,988,0
|
|
20230821,102600,20343666,988,988,988,988,0
|
|
20230821,102500,20343666,988,988,988,988,0
|
|
20230821,102400,20343666,988,988,988,988,160
|
|
20230821,102300,20185586,988,988,988,988,0
|
|
20230821,102200,20185586,988,988,988,988,0
|
|
20230821,102100,20185586,988,988,988,988,0
|
|
20230821,102000,20185586,988,988,988,988,12
|
|
20230821,101900,20173730,988,988,988,988,0
|
|
20230821,101800,20173730,988,988,988,988,0
|
|
20230821,101700,20173730,988,988,988,988,0
|
|
20230821,101600,20173730,988,988,988,988,0
|
|
20230821,101500,20173730,988,988,988,988,0
|
|
20230821,101400,20173730,988,984,988,984,3
|
|
20230821,101300,20170770,984,984,984,984,0
|
|
20230821,101200,20170770,984,984,984,984,74
|
|
20230821,101100,20097954,984,984,984,984,0
|
|
20230821,101000,20097954,984,984,984,984,1000
|
|
20230821,100900,19113954,984,984,984,984,0
|
|
20230821,100800,19113954,984,984,984,984,1
|
|
20230821,100700,19112970,984,984,984,984,2
|
|
20230821,100600,19111002,984,984,984,984,2
|
|
20230821,100500,19109034,983,983,983,983,0
|
|
20230821,100400,19109034,983,983,983,983,0
|
|
20230821,100300,19109034,983,987,987,983,4701
|
|
20230821,100200,14481885,989,989,989,989,0
|
|
20230821,100100,14481885,989,989,989,989,0
|
|
20230821,100000,14481885,989,989,989,989,0
|
|
20230821,095900,14481885,989,989,989,989,1
|
|
20230821,095800,14480896,989,989,989,989,0
|
|
20230821,095700,14480896,989,989,989,989,10
|
|
20230821,095600,14471006,989,989,989,989,0
|
|
20230821,095500,14471006,989,989,989,989,0
|
|
20230821,095400,14471006,989,989,989,989,0
|
|
20230821,095300,14471006,989,989,989,989,10
|
|
20230821,095200,14461116,989,988,989,988,29
|
|
20230821,095100,14432438,989,989,989,989,0
|
|
20230821,095000,14432438,989,989,989,989,8
|
|
20230821,094900,14424526,989,988,989,988,2
|
|
20230821,094800,14422549,989,987,989,985,2002
|
|
20230821,094700,12448885,990,990,990,990,0
|
|
20230821,094600,12448885,990,990,990,990,475
|
|
20230821,094500,11978635,991,991,991,991,0
|
|
20230821,094400,11978635,991,990,991,990,31
|
|
20230821,094300,11947941,990,990,990,990,0
|
|
20230821,094200,11947941,990,990,991,990,481
|
|
20230821,094100,11471454,991,990,991,990,18
|
|
20230821,094000,11453620,987,991,991,987,82
|
|
20230821,093900,11372556,991,991,991,991,17
|
|
20230821,093800,11355709,991,991,991,991,35
|
|
20230821,093700,11321024,991,991,991,991,14
|
|
20230821,093600,11307150,991,991,991,991,0
|
|
20230821,093500,11307150,991,991,991,991,0
|
|
20230821,093400,11307150,991,991,991,991,35
|
|
20230821,093300,11272465,991,991,991,991,24
|
|
20230821,093200,11248681,991,991,991,990,68
|
|
20230821,093100,11181343,991,991,991,991,51
|
|
20230821,093000,11130802,991,991,991,991,7
|
|
20230821,092900,11123865,991,991,991,991,0
|
|
20230821,092800,11123865,991,991,991,991,0
|
|
20230821,092700,11123865,991,991,991,991,150
|
|
20230821,092600,10975215,991,991,991,991,0
|
|
20230821,092500,10975215,991,991,991,991,0
|
|
20230821,092400,10975215,991,991,991,991,3
|
|
20230821,092300,10972242,994,994,994,994,153
|
|
20230821,092200,10820160,994,994,994,994,1
|
|
20230821,092100,10819166,995,995,995,995,0
|
|
20230821,092000,10819166,995,995,995,995,239
|
|
20230821,091900,10581361,995,993,995,990,501
|
|
20230821,091800,10085350,993,993,993,993,104
|
|
20230821,091700,9982078,996,995,996,995,2
|
|
20230821,091600,9980087,996,996,996,996,0
|
|
20230821,091500,9980087,996,995,996,995,2
|
|
20230821,091400,9978096,995,995,995,995,28
|
|
20230821,091300,9950236,997,997,997,997,0
|
|
20230821,091200,9950236,997,986,997,986,768
|
|
20230821,091100,9189359,990,990,990,990,2
|
|
20230821,091000,9187379,985,985,985,985,845
|
|
20230821,090900,8355054,986,986,986,986,26
|
|
20230821,090800,8329418,984,985,985,984,1300
|
|
20230821,090700,7049200,985,987,987,985,123
|
|
20230821,090600,6927917,987,988,988,987,16
|
|
20230821,090500,6912119,988,988,988,988,9
|
|
20230821,090400,6903227,989,991,991,989,1721
|
|
20230821,090300,5201149,991,991,991,991,3200
|
|
20230821,090200,2029949,991,990,991,990,1501
|
|
20230821,090100,542539,990,991,992,990,15
|
|
20230821,090000,527671,991,990,991,990,533
|