596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185300,33520073,692,692,692,692,864
|
|
20230802,185200,33520073,692,692,692,692,0
|
|
20230802,185100,33520073,692,692,692,692,0
|
|
20230802,185000,33520073,692,692,692,692,0
|
|
20230802,184900,33520073,692,692,692,692,0
|
|
20230802,184800,33520073,692,692,692,692,0
|
|
20230802,184700,33520073,692,692,692,692,0
|
|
20230802,184600,33520073,692,692,692,692,0
|
|
20230802,184500,33520073,692,692,692,692,0
|
|
20230802,184400,33520073,692,692,692,692,0
|
|
20230802,184300,33520073,692,692,692,692,0
|
|
20230802,184200,33520073,692,692,692,692,0
|
|
20230802,184100,33520073,692,692,692,692,0
|
|
20230802,184000,33520073,692,692,692,692,0
|
|
20230802,183900,33520073,692,692,692,692,0
|
|
20230802,183800,33520073,692,692,692,692,0
|
|
20230802,183700,33520073,692,692,692,692,0
|
|
20230802,183600,33520073,692,692,692,692,0
|
|
20230802,183500,33520073,692,692,692,692,0
|
|
20230802,183400,33520073,692,692,692,692,0
|
|
20230802,183300,33520073,692,692,692,692,0
|
|
20230802,183200,33520073,692,692,692,692,0
|
|
20230802,183100,33520073,692,692,692,692,0
|
|
20230802,183000,33520073,692,692,692,692,0
|
|
20230802,182900,33520073,692,692,692,692,0
|
|
20230802,182800,33520073,692,692,692,692,0
|
|
20230802,182700,33520073,692,692,692,692,0
|
|
20230802,182600,33520073,692,692,692,692,0
|
|
20230802,182500,33520073,692,692,692,692,0
|
|
20230802,182400,33520073,692,692,692,692,0
|
|
20230802,182300,33520073,692,692,692,692,864
|
|
20230802,182200,33520073,692,692,692,692,0
|
|
20230802,182100,33520073,692,692,692,692,0
|
|
20230802,182000,33520073,692,692,692,692,0
|
|
20230802,181900,33520073,692,692,692,692,0
|
|
20230802,181800,33520073,692,692,692,692,0
|
|
20230802,181700,33520073,692,692,692,692,0
|
|
20230802,181600,33520073,692,692,692,692,0
|
|
20230802,181500,33520073,692,692,692,692,0
|
|
20230802,181400,33520073,692,692,692,692,0
|
|
20230802,181300,33520073,692,692,692,692,0
|
|
20230802,181200,33520073,692,692,692,692,0
|
|
20230802,181100,33520073,692,692,692,692,0
|
|
20230802,181000,33520073,692,692,692,692,0
|
|
20230802,180900,33520073,692,692,692,692,0
|
|
20230802,180800,33520073,692,692,692,692,0
|
|
20230802,180700,33520073,692,692,692,692,0
|
|
20230802,180600,33520073,692,692,692,692,0
|
|
20230802,180500,33520073,692,692,692,692,0
|
|
20230802,180400,33520073,692,692,692,692,0
|
|
20230802,180300,33520073,692,692,692,692,0
|
|
20230802,180200,33520073,692,692,692,692,0
|
|
20230802,180100,33520073,692,692,692,692,0
|
|
20230802,180000,33520073,692,692,692,692,0
|
|
20230802,175900,33520073,692,692,692,692,0
|
|
20230802,175800,33520073,692,692,692,692,0
|
|
20230802,175700,33520073,692,692,692,692,0
|
|
20230802,175600,33520073,692,692,692,692,0
|
|
20230802,175500,33520073,692,692,692,692,0
|
|
20230802,175400,33520073,692,692,692,692,0
|
|
20230802,175300,33520073,692,692,692,692,864
|
|
20230802,175200,33520073,692,692,692,692,0
|
|
20230802,175100,33520073,692,692,692,692,0
|
|
20230802,175000,33520073,692,692,692,692,0
|
|
20230802,174900,33520073,692,692,692,692,0
|
|
20230802,174800,33520073,692,692,692,692,0
|
|
20230802,174700,33520073,692,692,692,692,0
|
|
20230802,174600,33520073,692,692,692,692,0
|
|
20230802,174500,33520073,692,692,692,692,0
|
|
20230802,174400,33520073,692,692,692,692,0
|
|
20230802,174300,33520073,692,692,692,692,0
|
|
20230802,174200,33520073,692,692,692,692,0
|
|
20230802,174100,33520073,692,692,692,692,0
|
|
20230802,174000,33520073,692,692,692,692,0
|
|
20230802,173900,33520073,692,692,692,692,0
|
|
20230802,173800,33520073,692,692,692,692,0
|
|
20230802,173700,33520073,692,692,692,692,0
|
|
20230802,173600,33520073,692,692,692,692,0
|
|
20230802,173500,33520073,692,692,692,692,0
|
|
20230802,173400,33520073,692,692,692,692,0
|
|
20230802,173300,33520073,692,692,692,692,0
|
|
20230802,173200,33520073,692,692,692,692,0
|
|
20230802,173100,33520073,692,692,692,692,0
|
|
20230802,173000,33520073,692,692,692,692,0
|
|
20230802,172900,33520073,692,692,692,692,0
|
|
20230802,172800,33520073,692,692,692,692,0
|
|
20230802,172700,33520073,692,692,692,692,0
|
|
20230802,172600,33520073,692,692,692,692,0
|
|
20230802,172500,33520073,692,692,692,692,0
|
|
20230802,172400,33520073,692,692,692,692,0
|
|
20230802,172300,33520073,692,692,692,692,864
|
|
20230802,172200,33520073,692,692,692,692,0
|
|
20230802,172100,33520073,692,692,692,692,0
|
|
20230802,172000,33520073,692,692,692,692,0
|
|
20230802,171900,33520073,692,692,692,692,0
|
|
20230802,171800,33520073,692,692,692,692,0
|
|
20230802,171700,33520073,692,692,692,692,0
|
|
20230802,171600,33520073,692,692,692,692,0
|
|
20230802,171500,33520073,692,692,692,692,0
|
|
20230802,171400,33520073,692,692,692,692,0
|
|
20230802,171300,33520073,692,692,692,692,0
|
|
20230802,171200,33520073,692,692,692,692,0
|
|
20230802,171100,33520073,692,692,692,692,0
|
|
20230802,171000,33520073,692,692,692,692,0
|
|
20230802,170900,33520073,692,692,692,692,0
|
|
20230802,170800,33520073,692,692,692,692,0
|
|
20230802,170700,33520073,692,692,692,692,0
|
|
20230802,170600,33520073,692,692,692,692,0
|
|
20230802,170500,33520073,692,692,692,692,0
|
|
20230802,170400,33520073,692,692,692,692,0
|
|
20230802,170300,33520073,692,692,692,692,0
|
|
20230802,170200,33520073,692,692,692,692,0
|
|
20230802,170100,33520073,692,692,692,692,0
|
|
20230802,170000,33520073,692,692,692,692,0
|
|
20230802,165900,33520073,692,692,692,692,0
|
|
20230802,165800,33520073,692,692,692,692,0
|
|
20230802,165700,33520073,692,692,692,692,0
|
|
20230802,165600,33520073,692,692,692,692,0
|
|
20230802,165500,33520073,692,692,692,692,0
|
|
20230802,165400,33520073,692,692,692,692,0
|
|
20230802,165300,33520073,692,692,692,692,864
|
|
20230802,165200,33520073,692,692,692,692,0
|
|
20230802,165100,33520073,692,692,692,692,0
|
|
20230802,165000,33520073,692,692,692,692,0
|
|
20230802,164900,33520073,692,692,692,692,0
|
|
20230802,164800,33520073,692,692,692,692,0
|
|
20230802,164700,33520073,692,692,692,692,0
|
|
20230802,164600,33520073,692,692,692,692,0
|
|
20230802,164500,33520073,692,692,692,692,0
|
|
20230802,164400,33520073,692,692,692,692,0
|
|
20230802,164300,33520073,692,692,692,692,0
|
|
20230802,164200,33520073,692,692,692,692,0
|
|
20230802,164100,33520073,692,692,692,692,0
|
|
20230802,164000,33520073,692,692,692,692,0
|
|
20230802,163900,33520073,692,692,692,692,0
|
|
20230802,163800,33520073,692,692,692,692,0
|
|
20230802,163700,33520073,692,692,692,692,0
|
|
20230802,163600,33520073,692,692,692,692,0
|
|
20230802,163500,33520073,692,692,692,692,0
|
|
20230802,163400,33520073,692,692,692,692,0
|
|
20230802,163300,33520073,692,692,692,692,0
|
|
20230802,163200,33520073,692,692,692,692,0
|
|
20230802,163100,33520073,692,692,692,692,0
|
|
20230802,163000,33520073,692,692,692,692,0
|
|
20230802,162900,33520073,692,692,692,692,0
|
|
20230802,162800,33520073,692,692,692,692,0
|
|
20230802,162700,33520073,692,692,692,692,0
|
|
20230802,162600,33520073,692,692,692,692,0
|
|
20230802,162500,33520073,692,692,692,692,0
|
|
20230802,162400,33520073,692,692,692,692,0
|
|
20230802,162300,33520073,692,692,692,692,864
|
|
20230802,162200,33520073,692,692,692,692,0
|
|
20230802,162100,33520073,692,692,692,692,0
|
|
20230802,162000,33520073,692,692,692,692,0
|
|
20230802,161900,33520073,692,692,692,692,0
|
|
20230802,161800,33520073,692,692,692,692,0
|
|
20230802,161700,33520073,692,692,692,692,0
|
|
20230802,161600,33520073,692,692,692,692,0
|
|
20230802,161500,33520073,692,692,692,692,0
|
|
20230802,161400,33520073,692,692,692,692,0
|
|
20230802,161300,33520073,692,692,692,692,0
|
|
20230802,161200,33520073,692,692,692,692,0
|
|
20230802,161100,33520073,692,692,692,692,0
|
|
20230802,161000,33520073,692,692,692,692,0
|
|
20230802,160900,33520073,692,692,692,692,0
|
|
20230802,160800,33520073,692,692,692,692,0
|
|
20230802,160700,33520073,692,692,692,692,0
|
|
20230802,160600,33520073,692,692,692,692,0
|
|
20230802,160500,33520073,692,692,692,692,0
|
|
20230802,160400,33520073,692,692,692,692,0
|
|
20230802,160300,33520073,692,692,692,692,0
|
|
20230802,160200,33520073,692,692,692,692,0
|
|
20230802,160100,33520073,692,692,692,692,0
|
|
20230802,160000,33520073,692,692,692,692,0
|
|
20230802,155900,33520073,692,692,692,692,0
|
|
20230802,155800,33520073,692,692,692,692,0
|
|
20230802,155700,33520073,692,692,692,692,0
|
|
20230802,155600,33520073,692,692,692,692,0
|
|
20230802,155500,33520073,692,692,692,692,0
|
|
20230802,155400,33520073,692,692,692,692,0
|
|
20230802,155300,33520073,692,692,692,692,864
|
|
20230802,155200,33520073,692,692,692,692,0
|
|
20230802,155100,33520073,692,692,692,692,0
|
|
20230802,155000,33520073,692,692,692,692,0
|
|
20230802,154900,33520073,692,692,692,692,0
|
|
20230802,154800,33520073,692,692,692,692,0
|
|
20230802,154700,33520073,692,692,692,692,0
|
|
20230802,154600,33520073,692,692,692,692,0
|
|
20230802,154500,33520073,692,692,692,692,0
|
|
20230802,154400,33520073,692,692,692,692,0
|
|
20230802,154300,33520073,692,692,692,692,0
|
|
20230802,154200,33520073,692,692,692,692,0
|
|
20230802,154100,33520073,692,692,692,692,0
|
|
20230802,154000,33520073,692,692,692,692,0
|
|
20230802,153900,33520073,692,692,692,692,0
|
|
20230802,153800,33520073,692,692,692,692,0
|
|
20230802,153700,33520073,692,692,692,692,0
|
|
20230802,153600,33520073,692,692,692,692,0
|
|
20230802,153500,33520073,692,692,692,692,0
|
|
20230802,153400,33520073,692,692,692,692,0
|
|
20230802,153300,33520073,692,692,692,692,0
|
|
20230802,153200,33520073,692,692,692,692,0
|
|
20230802,153100,33520073,692,692,692,692,0
|
|
20230802,153000,33520073,692,692,692,692,864
|
|
20230802,152900,32922185,693,693,693,693,0
|
|
20230802,152800,32922185,693,693,693,693,0
|
|
20230802,152700,32922185,693,693,693,693,0
|
|
20230802,152600,32922185,693,693,693,693,0
|
|
20230802,152500,32922185,693,693,693,693,0
|
|
20230802,152400,32922185,693,693,693,693,0
|
|
20230802,152300,32922185,693,693,693,693,0
|
|
20230802,152200,32922185,693,693,693,693,0
|
|
20230802,152100,32922185,693,693,693,693,0
|
|
20230802,152000,32922185,693,693,693,693,0
|
|
20230802,151900,32922185,693,680,693,680,442
|
|
20230802,151800,32621274,680,680,680,680,0
|
|
20230802,151700,32621274,680,680,680,680,4
|
|
20230802,151600,32618554,680,680,680,680,1
|
|
20230802,151500,32617874,680,680,680,680,480
|
|
20230802,151400,32291474,680,680,680,680,0
|
|
20230802,151300,32291474,680,680,680,680,0
|
|
20230802,151200,32291474,680,680,680,680,0
|
|
20230802,151100,32291474,680,673,680,673,28
|
|
20230802,151000,32272596,673,673,673,673,0
|
|
20230802,150900,32272596,673,672,673,672,10
|
|
20230802,150800,32265875,670,678,678,670,2500
|
|
20230802,150700,30587431,678,678,678,678,1
|
|
20230802,150600,30586753,680,680,680,680,0
|
|
20230802,150500,30586753,680,680,680,680,15
|
|
20230802,150400,30576553,681,681,681,681,0
|
|
20230802,150300,30576553,681,681,681,681,0
|
|
20230802,150200,30576553,681,681,681,681,0
|
|
20230802,150100,30576553,681,681,681,681,0
|
|
20230802,150000,30576553,681,681,681,681,1
|
|
20230802,145900,30575872,681,681,681,681,0
|
|
20230802,145800,30575872,681,681,681,681,0
|
|
20230802,145700,30575872,681,681,681,681,100
|
|
20230802,145600,30507772,681,681,681,681,0
|
|
20230802,145500,30507772,681,681,681,681,0
|
|
20230802,145400,30507772,681,681,681,681,0
|
|
20230802,145300,30507772,681,681,681,681,192
|
|
20230802,145200,30377020,681,681,681,681,0
|
|
20230802,145100,30377020,681,681,681,681,0
|
|
20230802,145000,30377020,681,681,681,681,1
|
|
20230802,144900,30376339,681,681,681,681,34
|
|
20230802,144800,30353185,681,681,681,681,0
|
|
20230802,144700,30353185,681,681,681,681,1
|
|
20230802,144600,30352504,688,688,688,688,0
|
|
20230802,144500,30352504,688,688,688,688,0
|
|
20230802,144400,30352504,688,688,688,688,0
|
|
20230802,144300,30352504,688,688,688,688,0
|
|
20230802,144200,30352504,688,688,688,688,0
|
|
20230802,144100,30352504,688,688,688,688,0
|
|
20230802,144000,30352504,688,688,688,688,0
|
|
20230802,143900,30352504,688,688,688,688,112
|
|
20230802,143800,30275448,690,690,690,690,0
|
|
20230802,143700,30275448,690,690,690,690,0
|
|
20230802,143600,30275448,690,688,690,688,5788
|
|
20230802,143500,26287504,690,690,690,690,0
|
|
20230802,143400,26287504,690,690,690,690,0
|
|
20230802,143300,26287504,690,690,690,690,0
|
|
20230802,143200,26287504,690,690,693,690,3387
|
|
20230802,143100,23941813,690,690,690,690,0
|
|
20230802,143000,23941813,690,685,690,685,1110
|
|
20230802,142900,23177547,687,685,690,685,3002
|
|
20230802,142800,21110137,681,681,681,681,0
|
|
20230802,142700,21110137,681,678,681,678,1966
|
|
20230802,142600,19772111,678,678,678,678,1
|
|
20230802,142500,19771433,676,676,676,676,2391
|
|
20230802,142400,18155117,676,676,676,676,0
|
|
20230802,142300,18155117,676,676,676,676,0
|
|
20230802,142200,18155117,676,676,676,676,0
|
|
20230802,142100,18155117,676,676,676,676,500
|
|
20230802,142000,17817117,676,676,676,676,1
|
|
20230802,141900,17816441,675,675,675,675,223
|
|
20230802,141800,17665916,674,674,674,674,137
|
|
20230802,141700,17573578,674,673,674,673,501
|
|
20230802,141600,17236404,673,673,673,673,0
|
|
20230802,141500,17236404,673,673,673,673,0
|
|
20230802,141400,17236404,673,673,673,673,36
|
|
20230802,141300,17212176,673,673,673,673,0
|
|
20230802,141200,17212176,673,673,673,673,0
|
|
20230802,141100,17212176,673,673,673,673,0
|
|
20230802,141000,17212176,673,673,673,673,0
|
|
20230802,140900,17212176,673,673,673,673,0
|
|
20230802,140800,17212176,673,673,673,673,0
|
|
20230802,140700,17212176,673,673,673,673,0
|
|
20230802,140600,17212176,673,673,673,673,0
|
|
20230802,140500,17212176,673,673,673,673,0
|
|
20230802,140400,17212176,673,673,673,673,0
|
|
20230802,140300,17212176,673,673,673,673,0
|
|
20230802,140200,17212176,673,673,673,673,0
|
|
20230802,140100,17212176,673,673,673,673,0
|
|
20230802,140000,17212176,673,673,673,673,0
|
|
20230802,135900,17212176,673,673,673,673,0
|
|
20230802,135800,17212176,673,673,673,673,0
|
|
20230802,135700,17212176,673,673,673,673,1
|
|
20230802,135600,17211503,674,671,674,671,559
|
|
20230802,135500,16835139,672,672,672,672,0
|
|
20230802,135400,16835139,672,672,672,672,0
|
|
20230802,135300,16835139,672,672,672,672,0
|
|
20230802,135200,16835139,672,672,672,672,0
|
|
20230802,135100,16835139,672,672,672,672,0
|
|
20230802,135000,16835139,672,672,672,672,0
|
|
20230802,134900,16835139,672,672,672,672,0
|
|
20230802,134800,16835139,672,672,672,672,0
|
|
20230802,134700,16835139,672,672,672,672,0
|
|
20230802,134600,16835139,672,672,672,672,0
|
|
20230802,134500,16835139,672,672,672,672,0
|
|
20230802,134400,16835139,672,672,672,672,0
|
|
20230802,134300,16835139,672,672,672,672,1
|
|
20230802,134200,16834467,671,671,671,671,0
|
|
20230802,134100,16834467,671,671,671,671,0
|
|
20230802,134000,16834467,671,671,671,671,673
|
|
20230802,133900,16382884,673,673,673,673,0
|
|
20230802,133800,16382884,673,673,673,673,0
|
|
20230802,133700,16382884,673,673,673,673,0
|
|
20230802,133600,16382884,673,673,673,673,0
|
|
20230802,133500,16382884,673,673,673,673,0
|
|
20230802,133400,16382884,673,673,673,673,0
|
|
20230802,133300,16382884,673,673,673,673,0
|
|
20230802,133200,16382884,673,673,673,673,0
|
|
20230802,133100,16382884,673,673,673,673,0
|
|
20230802,133000,16382884,673,673,673,673,0
|
|
20230802,132900,16382884,673,673,673,673,0
|
|
20230802,132800,16382884,673,673,673,673,0
|
|
20230802,132700,16382884,673,673,673,673,0
|
|
20230802,132600,16382884,673,673,673,673,0
|
|
20230802,132500,16382884,673,673,673,673,0
|
|
20230802,132400,16382884,673,673,673,673,0
|
|
20230802,132300,16382884,673,673,673,673,0
|
|
20230802,132200,16382884,673,673,673,673,0
|
|
20230802,132100,16382884,673,673,673,673,0
|
|
20230802,132000,16382884,673,673,673,673,0
|
|
20230802,131900,16382884,673,673,673,673,0
|
|
20230802,131800,16382884,673,673,673,673,0
|
|
20230802,131700,16382884,673,673,673,673,0
|
|
20230802,131600,16382884,673,673,673,673,0
|
|
20230802,131500,16382884,673,673,673,673,0
|
|
20230802,131400,16382884,673,673,673,673,0
|
|
20230802,131300,16382884,673,673,673,673,0
|
|
20230802,131200,16382884,673,673,673,673,0
|
|
20230802,131100,16382884,673,673,673,673,0
|
|
20230802,131000,16382884,673,673,673,673,0
|
|
20230802,130900,16382884,673,673,673,673,0
|
|
20230802,130800,16382884,673,673,673,673,0
|
|
20230802,130700,16382884,673,673,673,673,0
|
|
20230802,130600,16382884,673,673,673,673,0
|
|
20230802,130500,16382884,673,673,673,673,0
|
|
20230802,130400,16382884,673,673,673,673,0
|
|
20230802,130300,16382884,673,673,673,673,0
|
|
20230802,130200,16382884,673,673,673,673,10
|
|
20230802,130100,16376154,671,671,671,671,0
|
|
20230802,130000,16376154,671,671,671,671,0
|
|
20230802,125900,16376154,671,671,671,671,0
|
|
20230802,125800,16376154,671,671,671,671,0
|
|
20230802,125700,16376154,671,671,671,671,56
|
|
20230802,125600,16338578,671,671,671,671,0
|
|
20230802,125500,16338578,671,671,671,671,0
|
|
20230802,125400,16338578,671,671,671,671,0
|
|
20230802,125300,16338578,671,671,671,671,40
|
|
20230802,125200,16311738,671,671,671,671,0
|
|
20230802,125100,16311738,671,671,671,671,0
|
|
20230802,125000,16311738,671,671,671,671,0
|
|
20230802,124900,16311738,671,671,671,671,0
|
|
20230802,124800,16311738,671,671,671,671,0
|
|
20230802,124700,16311738,671,671,671,671,0
|
|
20230802,124600,16311738,671,671,671,671,0
|
|
20230802,124500,16311738,671,671,671,671,0
|
|
20230802,124400,16311738,671,671,671,671,0
|
|
20230802,124300,16311738,671,671,671,671,0
|
|
20230802,124200,16311738,671,671,671,671,0
|
|
20230802,124100,16311738,671,671,671,671,0
|
|
20230802,124000,16311738,671,671,671,671,0
|
|
20230802,123900,16311738,671,671,671,671,0
|
|
20230802,123800,16311738,671,671,671,671,0
|
|
20230802,123700,16311738,671,671,671,671,600
|
|
20230802,123600,15909138,671,671,671,671,0
|
|
20230802,123500,15909138,671,671,671,671,0
|
|
20230802,123400,15909138,671,671,671,671,0
|
|
20230802,123300,15909138,671,671,671,671,75
|
|
20230802,123200,15858813,670,670,670,670,0
|
|
20230802,123100,15858813,670,670,670,670,0
|
|
20230802,123000,15858813,670,670,670,670,0
|
|
20230802,122900,15858813,670,670,670,670,0
|
|
20230802,122800,15858813,670,670,670,670,0
|
|
20230802,122700,15858813,670,670,670,670,4
|
|
20230802,122600,15856133,671,671,671,671,0
|
|
20230802,122500,15856133,671,671,671,671,0
|
|
20230802,122400,15856133,671,671,671,671,0
|
|
20230802,122300,15856133,671,671,671,671,0
|
|
20230802,122200,15856133,671,671,671,671,0
|
|
20230802,122100,15856133,671,671,671,671,0
|
|
20230802,122000,15856133,671,671,671,671,0
|
|
20230802,121900,15856133,671,671,671,671,0
|
|
20230802,121800,15856133,671,671,671,671,0
|
|
20230802,121700,15856133,671,671,671,671,0
|
|
20230802,121600,15856133,671,671,671,671,0
|
|
20230802,121500,15856133,671,671,671,671,0
|
|
20230802,121400,15856133,671,671,671,671,0
|
|
20230802,121300,15856133,671,671,671,671,0
|
|
20230802,121200,15856133,671,671,671,671,0
|
|
20230802,121100,15856133,671,671,671,671,0
|
|
20230802,121000,15856133,671,671,671,671,0
|
|
20230802,120900,15856133,671,671,671,671,0
|
|
20230802,120800,15856133,671,671,671,671,0
|
|
20230802,120700,15856133,671,671,671,671,0
|
|
20230802,120600,15856133,671,671,671,671,0
|
|
20230802,120500,15856133,671,671,671,671,0
|
|
20230802,120400,15856133,671,671,671,671,0
|
|
20230802,120300,15856133,671,671,671,671,0
|
|
20230802,120200,15856133,671,671,671,671,0
|
|
20230802,120100,15856133,671,671,671,671,0
|
|
20230802,120000,15856133,671,671,671,671,0
|
|
20230802,115900,15856133,671,671,671,671,0
|
|
20230802,115800,15856133,671,671,671,671,0
|
|
20230802,115700,15856133,671,671,671,671,0
|
|
20230802,115600,15856133,671,671,671,671,0
|
|
20230802,115500,15856133,671,671,671,671,0
|
|
20230802,115400,15856133,671,671,671,671,0
|
|
20230802,115300,15856133,671,671,671,671,0
|
|
20230802,115200,15856133,671,671,671,671,0
|
|
20230802,115100,15856133,671,671,671,671,0
|
|
20230802,115000,15856133,671,671,671,671,0
|
|
20230802,114900,15856133,671,671,671,671,0
|
|
20230802,114800,15856133,671,671,671,671,0
|
|
20230802,114700,15856133,671,671,671,671,0
|
|
20230802,114600,15856133,671,671,671,671,100
|
|
20230802,114500,15789033,670,670,670,670,0
|
|
20230802,114400,15789033,670,670,670,670,0
|
|
20230802,114300,15789033,670,670,670,670,40
|
|
20230802,114200,15762233,671,671,671,671,0
|
|
20230802,114100,15762233,671,671,671,671,0
|
|
20230802,114000,15762233,671,671,671,671,0
|
|
20230802,113900,15762233,671,671,671,671,0
|
|
20230802,113800,15762233,671,671,671,671,40
|
|
20230802,113700,15735393,670,670,670,670,0
|
|
20230802,113600,15735393,670,670,670,670,56
|
|
20230802,113500,15697873,670,670,670,670,1265
|
|
20230802,113400,14850323,670,671,671,670,2819
|
|
20230802,113300,12958873,671,671,671,671,0
|
|
20230802,113200,12958873,671,671,671,671,0
|
|
20230802,113100,12958873,671,671,671,671,0
|
|
20230802,113000,12958873,671,671,671,671,286
|
|
20230802,112900,12766967,671,671,671,671,0
|
|
20230802,112800,12766967,671,671,671,671,0
|
|
20230802,112700,12766967,671,671,671,671,0
|
|
20230802,112600,12766967,671,671,671,671,0
|
|
20230802,112500,12766967,671,671,671,671,0
|
|
20230802,112400,12766967,671,671,671,671,0
|
|
20230802,112300,12766967,671,671,671,671,0
|
|
20230802,112200,12766967,671,671,671,671,0
|
|
20230802,112100,12766967,671,671,671,671,0
|
|
20230802,112000,12766967,671,671,671,671,0
|
|
20230802,111900,12766967,671,671,671,671,0
|
|
20230802,111800,12766967,671,671,671,671,0
|
|
20230802,111700,12766967,671,671,671,671,30
|
|
20230802,111600,12746837,673,673,673,673,0
|
|
20230802,111500,12746837,673,673,673,673,0
|
|
20230802,111400,12746837,673,673,673,673,8
|
|
20230802,111300,12741453,672,672,672,672,100
|
|
20230802,111200,12674253,672,672,672,672,0
|
|
20230802,111100,12674253,672,672,672,672,0
|
|
20230802,111000,12674253,672,673,673,672,134
|
|
20230802,110900,12584185,675,675,675,675,0
|
|
20230802,110800,12584185,675,675,675,675,0
|
|
20230802,110700,12584185,675,675,675,675,0
|
|
20230802,110600,12584185,675,675,675,675,0
|
|
20230802,110500,12584185,675,675,675,675,0
|
|
20230802,110400,12584185,675,675,675,675,0
|
|
20230802,110300,12584185,675,675,675,675,0
|
|
20230802,110200,12584185,675,675,675,675,0
|
|
20230802,110100,12584185,675,675,675,675,0
|
|
20230802,110000,12584185,675,675,675,675,1
|
|
20230802,105900,12583510,673,674,674,673,153
|
|
20230802,105800,12480504,675,675,675,675,0
|
|
20230802,105700,12480504,675,675,675,675,0
|
|
20230802,105600,12480504,675,675,675,674,860
|
|
20230802,105500,11900072,676,676,676,676,0
|
|
20230802,105400,11900072,676,676,676,676,0
|
|
20230802,105300,11900072,676,676,676,676,1
|
|
20230802,105200,11899396,675,675,675,675,0
|
|
20230802,105100,11899396,675,675,675,675,0
|
|
20230802,105000,11899396,675,675,675,675,0
|
|
20230802,104900,11899396,675,675,675,675,11
|
|
20230802,104800,11891971,676,676,676,676,80
|
|
20230802,104700,11837891,676,676,676,676,1000
|
|
20230802,104600,11161891,676,678,678,676,745
|
|
20230802,104500,10658269,676,676,676,676,0
|
|
20230802,104400,10658269,676,676,676,676,296
|
|
20230802,104300,10458173,676,676,676,676,0
|
|
20230802,104200,10458173,676,676,676,676,8
|
|
20230802,104100,10452765,676,675,676,675,7
|
|
20230802,104000,10448036,675,676,676,675,197
|
|
20230802,103900,10314888,676,678,678,676,7
|
|
20230802,103800,10310152,679,678,679,678,8000
|
|
20230802,103700,4878868,678,678,678,678,0
|
|
20230802,103600,4878868,678,678,678,678,0
|
|
20230802,103500,4878868,678,678,678,678,0
|
|
20230802,103400,4878868,678,678,678,678,0
|
|
20230802,103300,4878868,678,677,678,677,2000
|
|
20230802,103200,3522869,677,677,677,677,0
|
|
20230802,103100,3522869,677,677,677,677,1
|
|
20230802,103000,3522192,678,678,678,678,0
|
|
20230802,102900,3522192,678,678,678,678,0
|
|
20230802,102800,3522192,678,679,679,678,253
|
|
20230802,102700,3350657,679,679,679,679,45
|
|
20230802,102600,3320102,679,679,679,679,0
|
|
20230802,102500,3320102,679,679,679,679,0
|
|
20230802,102400,3320102,679,679,679,679,0
|
|
20230802,102300,3320102,679,679,679,679,1
|
|
20230802,102200,3319423,681,681,681,681,0
|
|
20230802,102100,3319423,681,681,681,681,0
|
|
20230802,102000,3319423,681,681,681,681,0
|
|
20230802,101900,3319423,681,681,681,681,0
|
|
20230802,101800,3319423,681,681,681,681,0
|
|
20230802,101700,3319423,681,681,681,681,0
|
|
20230802,101600,3319423,681,681,681,681,0
|
|
20230802,101500,3319423,681,681,681,681,0
|
|
20230802,101400,3319423,681,681,681,681,0
|
|
20230802,101300,3319423,681,681,681,681,0
|
|
20230802,101200,3319423,681,681,681,681,200
|
|
20230802,101100,3183223,681,681,681,681,0
|
|
20230802,101000,3183223,681,681,681,681,0
|
|
20230802,100900,3183223,681,681,681,681,0
|
|
20230802,100800,3183223,681,681,681,681,0
|
|
20230802,100700,3183223,681,681,681,681,33
|
|
20230802,100600,3160750,681,681,681,681,0
|
|
20230802,100500,3160750,681,681,681,681,0
|
|
20230802,100400,3160750,681,681,681,681,0
|
|
20230802,100300,3160750,681,681,681,681,0
|
|
20230802,100200,3160750,681,681,681,681,0
|
|
20230802,100100,3160750,681,681,681,681,10
|
|
20230802,100000,3153940,681,681,681,681,0
|
|
20230802,095900,3153940,681,679,681,679,5
|
|
20230802,095800,3150543,676,676,676,676,0
|
|
20230802,095700,3150543,676,677,677,676,32
|
|
20230802,095600,3128880,676,676,676,676,0
|
|
20230802,095500,3128880,676,676,676,676,0
|
|
20230802,095400,3128880,676,676,676,676,0
|
|
20230802,095300,3128880,676,676,676,676,0
|
|
20230802,095200,3128880,676,676,676,676,0
|
|
20230802,095100,3128880,676,678,678,676,556
|
|
20230802,095000,2752321,679,679,679,679,301
|
|
20230802,094900,2547942,679,679,679,679,0
|
|
20230802,094800,2547942,679,679,679,679,20
|
|
20230802,094700,2534362,679,679,679,679,0
|
|
20230802,094600,2534362,679,679,679,679,0
|
|
20230802,094500,2534362,679,679,679,679,2
|
|
20230802,094400,2533004,679,679,679,679,0
|
|
20230802,094300,2533004,679,679,679,679,0
|
|
20230802,094200,2533004,679,679,679,679,10
|
|
20230802,094100,2526214,681,681,681,681,0
|
|
20230802,094000,2526214,681,680,681,680,4
|
|
20230802,093900,2523493,682,682,683,682,86
|
|
20230802,093800,2464809,682,683,683,682,814
|
|
20230802,093700,1909597,684,684,684,684,0
|
|
20230802,093600,1909597,684,684,684,684,0
|
|
20230802,093500,1909597,684,684,684,684,0
|
|
20230802,093400,1909597,684,684,684,684,0
|
|
20230802,093300,1909597,684,684,684,684,24
|
|
20230802,093200,1893181,684,683,684,683,36
|
|
20230802,093100,1868567,683,682,683,682,5
|
|
20230802,093000,1865153,683,683,683,683,0
|
|
20230802,092900,1865153,683,683,683,683,0
|
|
20230802,092800,1865153,683,683,683,683,1
|
|
20230802,092700,1864470,680,684,684,680,647
|
|
20230802,092600,1421978,682,682,682,682,870
|
|
20230802,092500,828638,686,686,686,686,0
|
|
20230802,092400,828638,686,686,686,686,0
|
|
20230802,092300,828638,686,684,686,684,184
|
|
20230802,092200,702596,686,686,686,686,0
|
|
20230802,092100,702596,686,686,686,686,0
|
|
20230802,092000,702596,686,686,686,686,0
|
|
20230802,091900,702596,686,686,686,686,0
|
|
20230802,091800,702596,686,686,686,686,0
|
|
20230802,091700,702596,686,686,686,686,0
|
|
20230802,091600,702596,686,686,686,686,0
|
|
20230802,091500,702596,686,685,686,685,3
|
|
20230802,091400,700540,682,682,682,682,1
|
|
20230802,091300,699858,682,682,682,682,30
|
|
20230802,091200,679398,685,685,685,685,0
|
|
20230802,091100,679398,685,685,685,685,0
|
|
20230802,091000,679398,685,685,685,685,0
|
|
20230802,090900,679398,685,685,685,685,0
|
|
20230802,090800,679398,685,685,685,685,0
|
|
20230802,090700,679398,685,685,685,685,0
|
|
20230802,090600,679398,685,685,685,685,0
|
|
20230802,090500,679398,685,685,685,685,0
|
|
20230802,090400,679398,685,680,685,673,274
|
|
20230802,090300,493199,688,688,688,688,0
|
|
20230802,090200,493199,688,688,688,688,0
|
|
20230802,090100,493199,688,688,688,688,10
|
|
20230802,090000,486319,690,681,690,681,714
|