595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185200,26791269,682,682,682,682,135
|
|
20230814,185100,26791269,682,682,682,682,0
|
|
20230814,185000,26791269,682,682,682,682,0
|
|
20230814,184900,26791269,682,682,682,682,0
|
|
20230814,184800,26791269,682,682,682,682,0
|
|
20230814,184700,26791269,682,682,682,682,0
|
|
20230814,184600,26791269,682,682,682,682,0
|
|
20230814,184500,26791269,682,682,682,682,0
|
|
20230814,184400,26791269,682,682,682,682,0
|
|
20230814,184300,26791269,682,682,682,682,0
|
|
20230814,184200,26791269,682,682,682,682,0
|
|
20230814,184100,26791269,682,682,682,682,0
|
|
20230814,184000,26791269,682,682,682,682,0
|
|
20230814,183900,26791269,682,682,682,682,0
|
|
20230814,183800,26791269,682,682,682,682,0
|
|
20230814,183700,26791269,682,682,682,682,0
|
|
20230814,183600,26791269,682,682,682,682,0
|
|
20230814,183500,26791269,682,682,682,682,0
|
|
20230814,183400,26791269,682,682,682,682,0
|
|
20230814,183300,26791269,682,682,682,682,0
|
|
20230814,183200,26791269,682,682,682,682,0
|
|
20230814,183100,26791269,682,682,682,682,0
|
|
20230814,183000,26791269,682,682,682,682,0
|
|
20230814,182900,26791269,682,682,682,682,0
|
|
20230814,182800,26791269,682,682,682,682,0
|
|
20230814,182700,26791269,682,682,682,682,0
|
|
20230814,182600,26791269,682,682,682,682,0
|
|
20230814,182500,26791269,682,682,682,682,0
|
|
20230814,182400,26791269,682,682,682,682,0
|
|
20230814,182300,26791269,682,682,682,682,0
|
|
20230814,182200,26791269,682,682,682,682,135
|
|
20230814,182100,26791269,682,682,682,682,0
|
|
20230814,182000,26791269,682,682,682,682,0
|
|
20230814,181900,26791269,682,682,682,682,0
|
|
20230814,181800,26791269,682,682,682,682,0
|
|
20230814,181700,26791269,682,682,682,682,0
|
|
20230814,181600,26791269,682,682,682,682,0
|
|
20230814,181500,26791269,682,682,682,682,0
|
|
20230814,181400,26791269,682,682,682,682,0
|
|
20230814,181300,26791269,682,682,682,682,0
|
|
20230814,181200,26791269,682,682,682,682,0
|
|
20230814,181100,26791269,682,682,682,682,0
|
|
20230814,181000,26791269,682,682,682,682,0
|
|
20230814,180900,26791269,682,682,682,682,0
|
|
20230814,180800,26791269,682,682,682,682,0
|
|
20230814,180700,26791269,682,682,682,682,0
|
|
20230814,180600,26791269,682,682,682,682,0
|
|
20230814,180500,26791269,682,682,682,682,0
|
|
20230814,180400,26791269,682,682,682,682,0
|
|
20230814,180300,26791269,682,682,682,682,0
|
|
20230814,180200,26791269,682,682,682,682,0
|
|
20230814,180100,26791269,682,682,682,682,0
|
|
20230814,180000,26791269,682,682,682,682,0
|
|
20230814,175900,26791269,682,682,682,682,0
|
|
20230814,175800,26791269,682,682,682,682,0
|
|
20230814,175700,26791269,682,682,682,682,0
|
|
20230814,175600,26791269,682,682,682,682,0
|
|
20230814,175500,26791269,682,682,682,682,0
|
|
20230814,175400,26791269,682,682,682,682,0
|
|
20230814,175300,26791269,682,682,682,682,0
|
|
20230814,175200,26791269,682,682,682,682,135
|
|
20230814,175100,26791269,682,682,682,682,0
|
|
20230814,175000,26791269,682,682,682,682,0
|
|
20230814,174900,26791269,682,682,682,682,0
|
|
20230814,174800,26791269,682,682,682,682,0
|
|
20230814,174700,26791269,682,682,682,682,0
|
|
20230814,174600,26791269,682,682,682,682,0
|
|
20230814,174500,26791269,682,682,682,682,0
|
|
20230814,174400,26791269,682,682,682,682,0
|
|
20230814,174300,26791269,682,682,682,682,0
|
|
20230814,174200,26791269,682,682,682,682,0
|
|
20230814,174100,26791269,682,682,682,682,0
|
|
20230814,174000,26791269,682,682,682,682,0
|
|
20230814,173900,26791269,682,682,682,682,0
|
|
20230814,173800,26791269,682,682,682,682,0
|
|
20230814,173700,26791269,682,682,682,682,0
|
|
20230814,173600,26791269,682,682,682,682,0
|
|
20230814,173500,26791269,682,682,682,682,0
|
|
20230814,173400,26791269,682,682,682,682,0
|
|
20230814,173300,26791269,682,682,682,682,0
|
|
20230814,173200,26791269,682,682,682,682,0
|
|
20230814,173100,26791269,682,682,682,682,0
|
|
20230814,173000,26791269,682,682,682,682,0
|
|
20230814,172900,26791269,682,682,682,682,0
|
|
20230814,172800,26791269,682,682,682,682,0
|
|
20230814,172700,26791269,682,682,682,682,0
|
|
20230814,172600,26791269,682,682,682,682,0
|
|
20230814,172500,26791269,682,682,682,682,0
|
|
20230814,172400,26791269,682,682,682,682,0
|
|
20230814,172300,26791269,682,682,682,682,0
|
|
20230814,172200,26791269,682,682,682,682,135
|
|
20230814,172100,26791269,682,682,682,682,0
|
|
20230814,172000,26791269,682,682,682,682,0
|
|
20230814,171900,26791269,682,682,682,682,0
|
|
20230814,171800,26791269,682,682,682,682,0
|
|
20230814,171700,26791269,682,682,682,682,0
|
|
20230814,171600,26791269,682,682,682,682,0
|
|
20230814,171500,26791269,682,682,682,682,0
|
|
20230814,171400,26791269,682,682,682,682,0
|
|
20230814,171300,26791269,682,682,682,682,0
|
|
20230814,171200,26791269,682,682,682,682,0
|
|
20230814,171100,26791269,682,682,682,682,0
|
|
20230814,171000,26791269,682,682,682,682,0
|
|
20230814,170900,26791269,682,682,682,682,0
|
|
20230814,170800,26791269,682,682,682,682,0
|
|
20230814,170700,26791269,682,682,682,682,0
|
|
20230814,170600,26791269,682,682,682,682,0
|
|
20230814,170500,26791269,682,682,682,682,0
|
|
20230814,170400,26791269,682,682,682,682,0
|
|
20230814,170300,26791269,682,682,682,682,0
|
|
20230814,170200,26791269,682,682,682,682,0
|
|
20230814,170100,26791269,682,682,682,682,0
|
|
20230814,170000,26791269,682,682,682,682,0
|
|
20230814,165900,26791269,682,682,682,682,0
|
|
20230814,165800,26791269,682,682,682,682,0
|
|
20230814,165700,26791269,682,682,682,682,0
|
|
20230814,165600,26791269,682,682,682,682,0
|
|
20230814,165500,26791269,682,682,682,682,0
|
|
20230814,165400,26791269,682,682,682,682,0
|
|
20230814,165300,26791269,682,682,682,682,0
|
|
20230814,165200,26791269,682,682,682,682,135
|
|
20230814,165100,26791269,682,682,682,682,0
|
|
20230814,165000,26791269,682,682,682,682,0
|
|
20230814,164900,26791269,682,682,682,682,0
|
|
20230814,164800,26791269,682,682,682,682,0
|
|
20230814,164700,26791269,682,682,682,682,0
|
|
20230814,164600,26791269,682,682,682,682,0
|
|
20230814,164500,26791269,682,682,682,682,0
|
|
20230814,164400,26791269,682,682,682,682,0
|
|
20230814,164300,26791269,682,682,682,682,0
|
|
20230814,164200,26791269,682,682,682,682,0
|
|
20230814,164100,26791269,682,682,682,682,0
|
|
20230814,164000,26791269,682,682,682,682,0
|
|
20230814,163900,26791269,682,682,682,682,0
|
|
20230814,163800,26791269,682,682,682,682,0
|
|
20230814,163700,26791269,682,682,682,682,0
|
|
20230814,163600,26791269,682,682,682,682,0
|
|
20230814,163500,26791269,682,682,682,682,0
|
|
20230814,163400,26791269,682,682,682,682,0
|
|
20230814,163300,26791269,682,682,682,682,0
|
|
20230814,163200,26791269,682,682,682,682,0
|
|
20230814,163100,26791269,682,682,682,682,0
|
|
20230814,163000,26791269,682,682,682,682,0
|
|
20230814,162900,26791269,682,682,682,682,0
|
|
20230814,162800,26791269,682,682,682,682,0
|
|
20230814,162700,26791269,682,682,682,682,0
|
|
20230814,162600,26791269,682,682,682,682,0
|
|
20230814,162500,26791269,682,682,682,682,0
|
|
20230814,162400,26791269,682,682,682,682,0
|
|
20230814,162300,26791269,682,682,682,682,0
|
|
20230814,162200,26791269,682,682,682,682,135
|
|
20230814,162100,26791269,682,682,682,682,0
|
|
20230814,162000,26791269,682,682,682,682,0
|
|
20230814,161900,26791269,682,682,682,682,0
|
|
20230814,161800,26791269,682,682,682,682,0
|
|
20230814,161700,26791269,682,682,682,682,0
|
|
20230814,161600,26791269,682,682,682,682,0
|
|
20230814,161500,26791269,682,682,682,682,0
|
|
20230814,161400,26791269,682,682,682,682,0
|
|
20230814,161300,26791269,682,682,682,682,0
|
|
20230814,161200,26791269,682,682,682,682,0
|
|
20230814,161100,26791269,682,682,682,682,0
|
|
20230814,161000,26791269,682,682,682,682,0
|
|
20230814,160900,26791269,682,682,682,682,0
|
|
20230814,160800,26791269,682,682,682,682,0
|
|
20230814,160700,26791269,682,682,682,682,0
|
|
20230814,160600,26791269,682,682,682,682,0
|
|
20230814,160500,26791269,682,682,682,682,0
|
|
20230814,160400,26791269,682,682,682,682,0
|
|
20230814,160300,26791269,682,682,682,682,0
|
|
20230814,160200,26791269,682,682,682,682,0
|
|
20230814,160100,26791269,682,682,682,682,0
|
|
20230814,160000,26791269,682,682,682,682,0
|
|
20230814,155900,26791269,682,682,682,682,0
|
|
20230814,155800,26791269,682,682,682,682,0
|
|
20230814,155700,26791269,682,682,682,682,0
|
|
20230814,155600,26791269,682,682,682,682,0
|
|
20230814,155500,26791269,682,682,682,682,0
|
|
20230814,155400,26791269,682,682,682,682,0
|
|
20230814,155300,26791269,682,682,682,682,0
|
|
20230814,155200,26791269,682,682,682,682,135
|
|
20230814,155100,26791269,682,682,682,682,0
|
|
20230814,155000,26791269,682,682,682,682,0
|
|
20230814,154900,26791269,682,682,682,682,0
|
|
20230814,154800,26791269,682,682,682,682,0
|
|
20230814,154700,26791269,682,682,682,682,0
|
|
20230814,154600,26791269,682,682,682,682,0
|
|
20230814,154500,26791269,682,682,682,682,0
|
|
20230814,154400,26791269,682,682,682,682,0
|
|
20230814,154300,26791269,682,682,682,682,0
|
|
20230814,154200,26791269,682,682,682,682,0
|
|
20230814,154100,26791269,682,682,682,682,0
|
|
20230814,154000,26791269,682,682,682,682,0
|
|
20230814,153900,26791269,682,682,682,682,0
|
|
20230814,153800,26791269,682,682,682,682,0
|
|
20230814,153700,26791269,682,682,682,682,0
|
|
20230814,153600,26791269,682,682,682,682,0
|
|
20230814,153500,26791269,682,682,682,682,0
|
|
20230814,153400,26791269,682,682,682,682,0
|
|
20230814,153300,26791269,682,682,682,682,0
|
|
20230814,153200,26791269,682,682,682,682,0
|
|
20230814,153100,26791269,682,682,682,682,0
|
|
20230814,153000,26791269,682,682,682,682,135
|
|
20230814,152900,26699199,677,677,677,677,0
|
|
20230814,152800,26699199,677,677,677,677,0
|
|
20230814,152700,26699199,677,677,677,677,0
|
|
20230814,152600,26699199,677,677,677,677,0
|
|
20230814,152500,26699199,677,677,677,677,0
|
|
20230814,152400,26699199,677,677,677,677,0
|
|
20230814,152300,26699199,677,677,677,677,0
|
|
20230814,152200,26699199,677,677,677,677,0
|
|
20230814,152100,26699199,677,677,677,677,0
|
|
20230814,152000,26699199,677,677,677,677,0
|
|
20230814,151900,26699199,677,677,677,677,0
|
|
20230814,151800,26699199,677,677,677,677,0
|
|
20230814,151700,26699199,677,677,677,677,0
|
|
20230814,151600,26699199,677,677,677,677,6
|
|
20230814,151500,26695137,677,677,677,677,0
|
|
20230814,151400,26695137,677,677,677,677,0
|
|
20230814,151300,26695137,677,677,677,677,0
|
|
20230814,151200,26695137,677,677,677,677,0
|
|
20230814,151100,26695137,677,677,677,677,0
|
|
20230814,151000,26695137,677,677,677,677,0
|
|
20230814,150900,26695137,677,677,677,677,1
|
|
20230814,150800,26694460,677,677,677,677,0
|
|
20230814,150700,26694460,677,677,677,677,0
|
|
20230814,150600,26694460,677,677,677,677,0
|
|
20230814,150500,26694460,677,677,677,677,0
|
|
20230814,150400,26694460,677,677,677,677,5
|
|
20230814,150300,26691075,677,677,677,677,0
|
|
20230814,150200,26691075,677,677,677,677,0
|
|
20230814,150100,26691075,677,677,677,677,0
|
|
20230814,150000,26691075,677,677,677,677,23
|
|
20230814,145900,26675504,677,677,678,677,2698
|
|
20230814,145800,24848957,678,678,678,678,74
|
|
20230814,145700,24798785,678,678,678,678,0
|
|
20230814,145600,24798785,678,678,678,678,0
|
|
20230814,145500,24798785,678,678,678,678,1
|
|
20230814,145400,24798107,678,678,678,678,1
|
|
20230814,145300,24797429,678,678,678,678,0
|
|
20230814,145200,24797429,678,678,678,678,0
|
|
20230814,145100,24797429,678,678,678,678,0
|
|
20230814,145000,24797429,678,678,678,678,2
|
|
20230814,144900,24796073,679,679,679,679,0
|
|
20230814,144800,24796073,679,677,679,677,16
|
|
20230814,144700,24785239,679,679,679,679,0
|
|
20230814,144600,24785239,679,676,679,676,23
|
|
20230814,144500,24769670,676,676,676,676,66
|
|
20230814,144400,24725054,679,679,679,679,0
|
|
20230814,144300,24725054,679,679,679,679,0
|
|
20230814,144200,24725054,679,679,679,679,0
|
|
20230814,144100,24725054,679,679,679,679,0
|
|
20230814,144000,24725054,679,679,679,679,16
|
|
20230814,143900,24714190,679,676,679,676,37
|
|
20230814,143800,24689175,681,681,681,681,0
|
|
20230814,143700,24689175,681,681,681,681,0
|
|
20230814,143600,24689175,681,681,681,681,0
|
|
20230814,143500,24689175,681,681,681,681,0
|
|
20230814,143400,24689175,681,681,681,681,0
|
|
20230814,143300,24689175,681,681,681,681,0
|
|
20230814,143200,24689175,681,681,681,681,0
|
|
20230814,143100,24689175,681,681,681,681,0
|
|
20230814,143000,24689175,681,675,681,675,2979
|
|
20230814,142900,22678254,681,675,681,675,85
|
|
20230814,142800,22620783,682,682,682,682,0
|
|
20230814,142700,22620783,682,682,682,682,0
|
|
20230814,142600,22620783,682,682,682,682,0
|
|
20230814,142500,22620783,682,672,682,672,395
|
|
20230814,142400,22354883,670,670,670,670,0
|
|
20230814,142300,22354883,670,675,675,670,9466
|
|
20230814,142200,15995409,676,676,676,676,0
|
|
20230814,142100,15995409,676,676,676,676,1
|
|
20230814,142000,15994733,674,678,678,674,5013
|
|
20230814,141900,12608093,680,680,680,680,10
|
|
20230814,141800,12601293,680,680,680,680,0
|
|
20230814,141700,12601293,680,680,680,680,0
|
|
20230814,141600,12601293,680,680,680,680,0
|
|
20230814,141500,12601293,680,680,680,680,0
|
|
20230814,141400,12601293,680,680,680,680,0
|
|
20230814,141300,12601293,680,680,680,680,0
|
|
20230814,141200,12601293,680,680,680,680,801
|
|
20230814,141100,12056613,680,680,680,680,2717
|
|
20230814,141000,10209053,681,681,681,681,0
|
|
20230814,140900,10209053,681,681,681,681,0
|
|
20230814,140800,10209053,681,681,681,681,130
|
|
20230814,140700,10120523,681,681,681,681,121
|
|
20230814,140600,10038122,681,681,681,681,0
|
|
20230814,140500,10038122,681,681,681,681,0
|
|
20230814,140400,10038122,681,681,681,681,673
|
|
20230814,140300,9579809,682,682,682,682,0
|
|
20230814,140200,9579809,682,682,682,682,0
|
|
20230814,140100,9579809,682,682,682,682,0
|
|
20230814,140000,9579809,682,682,682,682,0
|
|
20230814,135900,9579809,682,682,682,682,0
|
|
20230814,135800,9579809,682,682,682,682,0
|
|
20230814,135700,9579809,682,682,682,682,0
|
|
20230814,135600,9579809,682,682,682,682,0
|
|
20230814,135500,9579809,682,681,682,681,51
|
|
20230814,135400,9545028,681,681,681,681,1
|
|
20230814,135300,9544347,682,682,682,682,32
|
|
20230814,135200,9522523,683,683,683,683,0
|
|
20230814,135100,9522523,683,683,683,683,0
|
|
20230814,135000,9522523,683,683,683,683,0
|
|
20230814,134900,9522523,683,683,683,683,0
|
|
20230814,134800,9522523,683,683,683,683,0
|
|
20230814,134700,9522523,683,683,683,683,0
|
|
20230814,134600,9522523,683,683,683,683,0
|
|
20230814,134500,9522523,683,683,683,683,0
|
|
20230814,134400,9522523,683,683,683,683,0
|
|
20230814,134300,9522523,683,683,683,683,0
|
|
20230814,134200,9522523,683,683,683,683,0
|
|
20230814,134100,9522523,683,683,683,683,0
|
|
20230814,134000,9522523,683,683,683,683,0
|
|
20230814,133900,9522523,683,683,683,683,0
|
|
20230814,133800,9522523,683,683,683,683,0
|
|
20230814,133700,9522523,683,683,683,683,0
|
|
20230814,133600,9522523,683,683,683,683,0
|
|
20230814,133500,9522523,683,683,683,683,0
|
|
20230814,133400,9522523,683,683,683,683,0
|
|
20230814,133300,9522523,683,683,683,683,0
|
|
20230814,133200,9522523,683,683,683,683,0
|
|
20230814,133100,9522523,683,683,683,683,0
|
|
20230814,133000,9522523,683,683,683,683,0
|
|
20230814,132900,9522523,683,683,683,683,0
|
|
20230814,132800,9522523,683,683,683,683,0
|
|
20230814,132700,9522523,683,683,683,683,0
|
|
20230814,132600,9522523,683,683,683,683,0
|
|
20230814,132500,9522523,683,683,683,683,3
|
|
20230814,132400,9520474,683,683,683,683,0
|
|
20230814,132300,9520474,683,683,683,683,0
|
|
20230814,132200,9520474,683,683,683,683,0
|
|
20230814,132100,9520474,683,683,683,683,0
|
|
20230814,132000,9520474,683,683,683,683,0
|
|
20230814,131900,9520474,683,683,683,683,10
|
|
20230814,131800,9513644,683,683,683,683,0
|
|
20230814,131700,9513644,683,683,683,683,1
|
|
20230814,131600,9512961,683,683,683,683,0
|
|
20230814,131500,9512961,683,683,683,683,0
|
|
20230814,131400,9512961,683,683,683,683,1
|
|
20230814,131300,9512278,681,681,681,681,0
|
|
20230814,131200,9512278,681,681,681,681,0
|
|
20230814,131100,9512278,681,681,681,681,0
|
|
20230814,131000,9512278,681,681,681,681,1340
|
|
20230814,130900,8599738,681,681,681,681,3
|
|
20230814,130800,8597695,681,681,681,681,0
|
|
20230814,130700,8597695,681,681,681,681,64
|
|
20230814,130600,8554111,681,681,681,681,0
|
|
20230814,130500,8554111,681,681,681,681,0
|
|
20230814,130400,8554111,681,681,681,681,0
|
|
20230814,130300,8554111,681,681,681,681,0
|
|
20230814,130200,8554111,681,680,681,680,221
|
|
20230814,130100,8403830,681,681,681,681,0
|
|
20230814,130000,8403830,681,681,681,681,0
|
|
20230814,125900,8403830,681,681,681,681,0
|
|
20230814,125800,8403830,681,681,681,681,0
|
|
20230814,125700,8403830,681,681,681,681,0
|
|
20230814,125600,8403830,681,681,681,681,0
|
|
20230814,125500,8403830,681,681,681,681,0
|
|
20230814,125400,8403830,681,681,681,681,0
|
|
20230814,125300,8403830,681,681,681,681,0
|
|
20230814,125200,8403830,681,681,681,681,0
|
|
20230814,125100,8403830,681,681,681,681,0
|
|
20230814,125000,8403830,681,681,681,681,0
|
|
20230814,124900,8403830,681,681,681,681,0
|
|
20230814,124800,8403830,681,681,681,681,0
|
|
20230814,124700,8403830,681,681,681,681,0
|
|
20230814,124600,8403830,681,681,681,681,0
|
|
20230814,124500,8403830,681,681,681,681,0
|
|
20230814,124400,8403830,681,681,681,681,0
|
|
20230814,124300,8403830,681,681,681,681,0
|
|
20230814,124200,8403830,681,681,681,681,500
|
|
20230814,124100,8063330,680,680,680,680,0
|
|
20230814,124000,8063330,680,680,680,680,2
|
|
20230814,123900,8061970,681,681,681,681,79
|
|
20230814,123800,8008171,681,681,681,681,0
|
|
20230814,123700,8008171,681,681,681,681,1
|
|
20230814,123600,8007490,680,680,680,680,0
|
|
20230814,123500,8007490,680,680,680,680,130
|
|
20230814,123400,7919090,680,680,680,680,21
|
|
20230814,123300,7904810,681,681,681,681,0
|
|
20230814,123200,7904810,681,681,681,681,0
|
|
20230814,123100,7904810,681,681,681,681,0
|
|
20230814,123000,7904810,681,681,681,681,0
|
|
20230814,122900,7904810,681,681,681,681,0
|
|
20230814,122800,7904810,681,681,681,681,0
|
|
20230814,122700,7904810,681,681,681,681,0
|
|
20230814,122600,7904810,681,681,681,681,0
|
|
20230814,122500,7904810,681,681,681,681,0
|
|
20230814,122400,7904810,681,681,681,681,0
|
|
20230814,122300,7904810,681,681,681,681,0
|
|
20230814,122200,7904810,681,681,681,681,0
|
|
20230814,122100,7904810,681,681,681,681,0
|
|
20230814,122000,7904810,681,681,681,681,0
|
|
20230814,121900,7904810,681,681,681,681,0
|
|
20230814,121800,7904810,681,681,681,681,0
|
|
20230814,121700,7904810,681,681,681,681,0
|
|
20230814,121600,7904810,681,681,681,681,0
|
|
20230814,121500,7904810,681,681,681,681,0
|
|
20230814,121400,7904810,681,681,681,681,0
|
|
20230814,121300,7904810,681,681,681,681,0
|
|
20230814,121200,7904810,681,681,681,681,0
|
|
20230814,121100,7904810,681,681,681,681,0
|
|
20230814,121000,7904810,681,681,681,681,0
|
|
20230814,120900,7904810,681,681,681,681,0
|
|
20230814,120800,7904810,681,681,681,681,0
|
|
20230814,120700,7904810,681,681,681,681,0
|
|
20230814,120600,7904810,681,681,681,681,10
|
|
20230814,120500,7898000,681,681,681,681,0
|
|
20230814,120400,7898000,681,681,681,681,0
|
|
20230814,120300,7898000,681,681,681,681,0
|
|
20230814,120200,7898000,681,681,681,681,0
|
|
20230814,120100,7898000,681,681,681,681,0
|
|
20230814,120000,7898000,681,681,681,681,0
|
|
20230814,115900,7898000,681,681,681,681,0
|
|
20230814,115800,7898000,681,681,681,681,0
|
|
20230814,115700,7898000,681,681,681,681,0
|
|
20230814,115600,7898000,681,680,681,680,2
|
|
20230814,115500,7896639,680,680,680,680,1
|
|
20230814,115400,7895959,680,681,681,680,51
|
|
20230814,115300,7861229,681,681,681,681,0
|
|
20230814,115200,7861229,681,681,681,681,0
|
|
20230814,115100,7861229,681,681,681,681,0
|
|
20230814,115000,7861229,681,681,681,681,0
|
|
20230814,114900,7861229,681,681,681,681,0
|
|
20230814,114800,7861229,681,681,681,681,0
|
|
20230814,114700,7861229,681,681,681,681,0
|
|
20230814,114600,7861229,681,681,681,681,0
|
|
20230814,114500,7861229,681,681,681,681,0
|
|
20230814,114400,7861229,681,681,681,681,0
|
|
20230814,114300,7861229,681,681,681,681,0
|
|
20230814,114200,7861229,681,681,681,681,0
|
|
20230814,114100,7861229,681,681,681,681,0
|
|
20230814,114000,7861229,681,681,681,681,0
|
|
20230814,113900,7861229,681,681,681,681,0
|
|
20230814,113800,7861229,681,681,681,681,0
|
|
20230814,113700,7861229,681,681,681,681,0
|
|
20230814,113600,7861229,681,681,681,681,0
|
|
20230814,113500,7861229,681,681,681,681,0
|
|
20230814,113400,7861229,681,681,681,681,0
|
|
20230814,113300,7861229,681,681,681,681,0
|
|
20230814,113200,7861229,681,681,681,681,0
|
|
20230814,113100,7861229,681,681,681,681,0
|
|
20230814,113000,7861229,681,681,681,681,0
|
|
20230814,112900,7861229,681,681,681,681,0
|
|
20230814,112800,7861229,681,681,681,681,0
|
|
20230814,112700,7861229,681,681,681,681,0
|
|
20230814,112600,7861229,681,681,681,681,0
|
|
20230814,112500,7861229,681,681,681,681,0
|
|
20230814,112400,7861229,681,681,681,681,1
|
|
20230814,112300,7860548,680,680,680,680,0
|
|
20230814,112200,7860548,680,680,680,680,0
|
|
20230814,112100,7860548,680,680,680,680,0
|
|
20230814,112000,7860548,680,680,680,680,0
|
|
20230814,111900,7860548,680,680,680,680,0
|
|
20230814,111800,7860548,680,680,680,680,0
|
|
20230814,111700,7860548,680,680,680,680,0
|
|
20230814,111600,7860548,680,680,680,680,0
|
|
20230814,111500,7860548,680,680,680,680,0
|
|
20230814,111400,7860548,680,680,680,680,0
|
|
20230814,111300,7860548,680,680,680,680,0
|
|
20230814,111200,7860548,680,680,680,680,0
|
|
20230814,111100,7860548,680,680,680,680,0
|
|
20230814,111000,7860548,680,680,680,680,0
|
|
20230814,110900,7860548,680,680,680,680,0
|
|
20230814,110800,7860548,680,680,680,680,0
|
|
20230814,110700,7860548,680,680,680,680,1
|
|
20230814,110600,7859868,680,680,680,680,1
|
|
20230814,110500,7859188,681,681,681,681,39
|
|
20230814,110400,7832629,682,682,682,682,0
|
|
20230814,110300,7832629,682,682,682,682,520
|
|
20230814,110200,7477989,684,684,684,684,0
|
|
20230814,110100,7477989,684,684,684,684,0
|
|
20230814,110000,7477989,684,684,684,684,0
|
|
20230814,105900,7477989,684,684,684,684,0
|
|
20230814,105800,7477989,684,684,684,684,0
|
|
20230814,105700,7477989,684,684,684,684,0
|
|
20230814,105600,7477989,684,684,684,684,0
|
|
20230814,105500,7477989,684,684,684,684,1
|
|
20230814,105400,7477305,682,682,682,682,0
|
|
20230814,105300,7477305,682,682,682,682,0
|
|
20230814,105200,7477305,682,682,682,682,0
|
|
20230814,105100,7477305,682,682,682,682,0
|
|
20230814,105000,7477305,682,682,682,682,0
|
|
20230814,104900,7477305,682,682,682,682,880
|
|
20230814,104800,6877145,682,682,682,682,0
|
|
20230814,104700,6877145,682,682,682,682,0
|
|
20230814,104600,6877145,682,682,682,682,0
|
|
20230814,104500,6877145,682,682,682,682,0
|
|
20230814,104400,6877145,682,682,682,682,0
|
|
20230814,104300,6877145,682,682,682,682,0
|
|
20230814,104200,6877145,682,682,682,682,0
|
|
20230814,104100,6877145,682,682,682,682,0
|
|
20230814,104000,6877145,682,682,682,682,0
|
|
20230814,103900,6877145,682,682,682,682,0
|
|
20230814,103800,6877145,682,682,682,682,1000
|
|
20230814,103700,6195145,681,681,681,681,3
|
|
20230814,103600,6193102,681,681,681,681,15
|
|
20230814,103500,6182887,682,682,682,682,0
|
|
20230814,103400,6182887,682,682,682,682,0
|
|
20230814,103300,6182887,682,682,682,682,33
|
|
20230814,103200,6160381,682,682,682,682,0
|
|
20230814,103100,6160381,682,682,682,682,0
|
|
20230814,103000,6160381,682,682,682,682,0
|
|
20230814,102900,6160381,682,682,682,682,0
|
|
20230814,102800,6160381,682,682,682,682,0
|
|
20230814,102700,6160381,682,682,682,682,0
|
|
20230814,102600,6160381,682,682,682,682,0
|
|
20230814,102500,6160381,682,682,682,682,0
|
|
20230814,102400,6160381,682,682,682,682,0
|
|
20230814,102300,6160381,682,682,682,682,6
|
|
20230814,102200,6156289,682,682,682,682,100
|
|
20230814,102100,6088089,682,682,682,682,0
|
|
20230814,102000,6088089,682,682,682,682,0
|
|
20230814,101900,6088089,682,682,682,682,0
|
|
20230814,101800,6088089,682,682,682,682,0
|
|
20230814,101700,6088089,682,682,682,682,0
|
|
20230814,101600,6088089,682,682,682,682,0
|
|
20230814,101500,6088089,682,682,682,682,0
|
|
20230814,101400,6088089,682,682,682,682,0
|
|
20230814,101300,6088089,682,682,682,682,0
|
|
20230814,101200,6088089,682,682,682,682,10
|
|
20230814,101100,6081269,680,680,680,680,0
|
|
20230814,101000,6081269,680,680,680,680,0
|
|
20230814,100900,6081269,680,680,680,680,0
|
|
20230814,100800,6081269,680,680,680,680,0
|
|
20230814,100700,6081269,680,680,680,680,0
|
|
20230814,100600,6081269,680,680,680,680,0
|
|
20230814,100500,6081269,680,680,680,680,0
|
|
20230814,100400,6081269,680,680,680,680,0
|
|
20230814,100300,6081269,680,680,680,680,0
|
|
20230814,100200,6081269,680,680,680,680,0
|
|
20230814,100100,6081269,680,680,680,680,0
|
|
20230814,100000,6081269,680,680,680,680,100
|
|
20230814,095900,6013269,688,688,688,688,0
|
|
20230814,095800,6013269,688,688,688,688,0
|
|
20230814,095700,6013269,688,688,688,688,0
|
|
20230814,095600,6013269,688,688,688,688,0
|
|
20230814,095500,6013269,688,688,688,688,0
|
|
20230814,095400,6013269,688,688,688,688,0
|
|
20230814,095300,6013269,688,688,688,688,0
|
|
20230814,095200,6013269,688,688,688,688,0
|
|
20230814,095100,6013269,688,688,688,688,0
|
|
20230814,095000,6013269,688,688,688,688,1
|
|
20230814,094900,6012581,674,674,674,674,0
|
|
20230814,094800,6012581,674,674,674,674,0
|
|
20230814,094700,6012581,674,674,674,674,19
|
|
20230814,094600,5999775,674,674,674,674,0
|
|
20230814,094500,5999775,674,678,678,674,2888
|
|
20230814,094400,4049372,680,681,681,680,36
|
|
20230814,094300,4024881,684,685,685,684,3341
|
|
20230814,094200,1739222,685,685,685,685,0
|
|
20230814,094100,1739222,685,685,685,685,0
|
|
20230814,094000,1739222,685,685,685,685,0
|
|
20230814,093900,1739222,685,689,689,685,1597
|
|
20230814,093800,645235,689,688,689,688,13
|
|
20230814,093700,636284,689,689,689,689,166
|
|
20230814,093600,521910,690,690,690,690,0
|
|
20230814,093500,521910,690,690,690,690,0
|
|
20230814,093400,521910,690,690,690,690,0
|
|
20230814,093300,521910,690,690,690,690,0
|
|
20230814,093200,521910,690,686,690,686,170
|
|
20230814,093100,405256,690,688,690,688,20
|
|
20230814,093000,391490,688,688,688,688,0
|
|
20230814,092900,391490,688,688,688,688,0
|
|
20230814,092800,391490,688,688,688,688,0
|
|
20230814,092700,391490,688,688,688,688,0
|
|
20230814,092600,391490,688,688,688,688,0
|
|
20230814,092500,391490,688,688,688,688,0
|
|
20230814,092400,391490,688,688,688,688,0
|
|
20230814,092300,391490,688,684,688,684,9
|
|
20230814,092200,385330,682,682,682,682,0
|
|
20230814,092100,385330,682,682,682,682,0
|
|
20230814,092000,385330,682,682,682,682,0
|
|
20230814,091900,385330,682,682,682,682,0
|
|
20230814,091800,385330,682,682,682,682,0
|
|
20230814,091700,385330,682,682,682,682,56
|
|
20230814,091600,347138,682,682,682,682,0
|
|
20230814,091500,347138,682,682,682,682,0
|
|
20230814,091400,347138,682,682,682,682,0
|
|
20230814,091300,347138,682,682,682,682,0
|
|
20230814,091200,347138,682,682,682,682,0
|
|
20230814,091100,347138,682,682,682,682,0
|
|
20230814,091000,347138,682,682,682,682,0
|
|
20230814,090900,347138,682,682,682,682,0
|
|
20230814,090800,347138,682,682,682,682,0
|
|
20230814,090700,347138,682,682,682,682,0
|
|
20230814,090600,347138,682,682,682,682,0
|
|
20230814,090500,347138,682,682,682,682,0
|
|
20230814,090400,347138,682,682,682,682,6
|
|
20230814,090300,343046,682,682,682,682,2
|
|
20230814,090200,341682,682,682,682,682,141
|
|
20230814,090100,245520,682,682,682,682,5
|
|
20230814,090000,242110,682,682,682,682,355
|