595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185200,19938140,673,673,673,673,1106
|
|
20230816,185100,19938140,673,673,673,673,0
|
|
20230816,185000,19938140,673,673,673,673,0
|
|
20230816,184900,19938140,673,673,673,673,0
|
|
20230816,184800,19938140,673,673,673,673,0
|
|
20230816,184700,19938140,673,673,673,673,0
|
|
20230816,184600,19938140,673,673,673,673,0
|
|
20230816,184500,19938140,673,673,673,673,0
|
|
20230816,184400,19938140,673,673,673,673,0
|
|
20230816,184300,19938140,673,673,673,673,0
|
|
20230816,184200,19938140,673,673,673,673,0
|
|
20230816,184100,19938140,673,673,673,673,0
|
|
20230816,184000,19938140,673,673,673,673,0
|
|
20230816,183900,19938140,673,673,673,673,0
|
|
20230816,183800,19938140,673,673,673,673,0
|
|
20230816,183700,19938140,673,673,673,673,0
|
|
20230816,183600,19938140,673,673,673,673,0
|
|
20230816,183500,19938140,673,673,673,673,0
|
|
20230816,183400,19938140,673,673,673,673,0
|
|
20230816,183300,19938140,673,673,673,673,0
|
|
20230816,183200,19938140,673,673,673,673,0
|
|
20230816,183100,19938140,673,673,673,673,0
|
|
20230816,183000,19938140,673,673,673,673,0
|
|
20230816,182900,19938140,673,673,673,673,0
|
|
20230816,182800,19938140,673,673,673,673,0
|
|
20230816,182700,19938140,673,673,673,673,0
|
|
20230816,182600,19938140,673,673,673,673,0
|
|
20230816,182500,19938140,673,673,673,673,0
|
|
20230816,182400,19938140,673,673,673,673,0
|
|
20230816,182300,19938140,673,673,673,673,0
|
|
20230816,182200,19938140,673,673,673,673,1106
|
|
20230816,182100,19938140,673,673,673,673,0
|
|
20230816,182000,19938140,673,673,673,673,0
|
|
20230816,181900,19938140,673,673,673,673,0
|
|
20230816,181800,19938140,673,673,673,673,0
|
|
20230816,181700,19938140,673,673,673,673,0
|
|
20230816,181600,19938140,673,673,673,673,0
|
|
20230816,181500,19938140,673,673,673,673,0
|
|
20230816,181400,19938140,673,673,673,673,0
|
|
20230816,181300,19938140,673,673,673,673,0
|
|
20230816,181200,19938140,673,673,673,673,0
|
|
20230816,181100,19938140,673,673,673,673,0
|
|
20230816,181000,19938140,673,673,673,673,0
|
|
20230816,180900,19938140,673,673,673,673,0
|
|
20230816,180800,19938140,673,673,673,673,0
|
|
20230816,180700,19938140,673,673,673,673,0
|
|
20230816,180600,19938140,673,673,673,673,0
|
|
20230816,180500,19938140,673,673,673,673,0
|
|
20230816,180400,19938140,673,673,673,673,0
|
|
20230816,180300,19938140,673,673,673,673,0
|
|
20230816,180200,19938140,673,673,673,673,0
|
|
20230816,180100,19938140,673,673,673,673,0
|
|
20230816,180000,19938140,673,673,673,673,0
|
|
20230816,175900,19938140,673,673,673,673,0
|
|
20230816,175800,19938140,673,673,673,673,0
|
|
20230816,175700,19938140,673,673,673,673,0
|
|
20230816,175600,19938140,673,673,673,673,0
|
|
20230816,175500,19938140,673,673,673,673,0
|
|
20230816,175400,19938140,673,673,673,673,0
|
|
20230816,175300,19938140,673,673,673,673,0
|
|
20230816,175200,19938140,673,673,673,673,1106
|
|
20230816,175100,19938140,673,673,673,673,0
|
|
20230816,175000,19938140,673,673,673,673,0
|
|
20230816,174900,19938140,673,673,673,673,0
|
|
20230816,174800,19938140,673,673,673,673,0
|
|
20230816,174700,19938140,673,673,673,673,0
|
|
20230816,174600,19938140,673,673,673,673,0
|
|
20230816,174500,19938140,673,673,673,673,0
|
|
20230816,174400,19938140,673,673,673,673,0
|
|
20230816,174300,19938140,673,673,673,673,0
|
|
20230816,174200,19938140,673,673,673,673,0
|
|
20230816,174100,19938140,673,673,673,673,0
|
|
20230816,174000,19938140,673,673,673,673,0
|
|
20230816,173900,19938140,673,673,673,673,0
|
|
20230816,173800,19938140,673,673,673,673,0
|
|
20230816,173700,19938140,673,673,673,673,0
|
|
20230816,173600,19938140,673,673,673,673,0
|
|
20230816,173500,19938140,673,673,673,673,0
|
|
20230816,173400,19938140,673,673,673,673,0
|
|
20230816,173300,19938140,673,673,673,673,0
|
|
20230816,173200,19938140,673,673,673,673,0
|
|
20230816,173100,19938140,673,673,673,673,0
|
|
20230816,173000,19938140,673,673,673,673,0
|
|
20230816,172900,19938140,673,673,673,673,0
|
|
20230816,172800,19938140,673,673,673,673,0
|
|
20230816,172700,19938140,673,673,673,673,0
|
|
20230816,172600,19938140,673,673,673,673,0
|
|
20230816,172500,19938140,673,673,673,673,0
|
|
20230816,172400,19938140,673,673,673,673,0
|
|
20230816,172300,19938140,673,673,673,673,0
|
|
20230816,172200,19938140,673,673,673,673,1106
|
|
20230816,172100,19938140,673,673,673,673,0
|
|
20230816,172000,19938140,673,673,673,673,0
|
|
20230816,171900,19938140,673,673,673,673,0
|
|
20230816,171800,19938140,673,673,673,673,0
|
|
20230816,171700,19938140,673,673,673,673,0
|
|
20230816,171600,19938140,673,673,673,673,0
|
|
20230816,171500,19938140,673,673,673,673,0
|
|
20230816,171400,19938140,673,673,673,673,0
|
|
20230816,171300,19938140,673,673,673,673,0
|
|
20230816,171200,19938140,673,673,673,673,0
|
|
20230816,171100,19938140,673,673,673,673,0
|
|
20230816,171000,19938140,673,673,673,673,0
|
|
20230816,170900,19938140,673,673,673,673,0
|
|
20230816,170800,19938140,673,673,673,673,0
|
|
20230816,170700,19938140,673,673,673,673,0
|
|
20230816,170600,19938140,673,673,673,673,0
|
|
20230816,170500,19938140,673,673,673,673,0
|
|
20230816,170400,19938140,673,673,673,673,0
|
|
20230816,170300,19938140,673,673,673,673,0
|
|
20230816,170200,19938140,673,673,673,673,0
|
|
20230816,170100,19938140,673,673,673,673,0
|
|
20230816,170000,19938140,673,673,673,673,0
|
|
20230816,165900,19938140,673,673,673,673,0
|
|
20230816,165800,19938140,673,673,673,673,0
|
|
20230816,165700,19938140,673,673,673,673,0
|
|
20230816,165600,19938140,673,673,673,673,0
|
|
20230816,165500,19938140,673,673,673,673,0
|
|
20230816,165400,19938140,673,673,673,673,0
|
|
20230816,165300,19938140,673,673,673,673,0
|
|
20230816,165200,19938140,673,673,673,673,1106
|
|
20230816,165100,19938140,673,673,673,673,0
|
|
20230816,165000,19938140,673,673,673,673,0
|
|
20230816,164900,19938140,673,673,673,673,0
|
|
20230816,164800,19938140,673,673,673,673,0
|
|
20230816,164700,19938140,673,673,673,673,0
|
|
20230816,164600,19938140,673,673,673,673,0
|
|
20230816,164500,19938140,673,673,673,673,0
|
|
20230816,164400,19938140,673,673,673,673,0
|
|
20230816,164300,19938140,673,673,673,673,0
|
|
20230816,164200,19938140,673,673,673,673,0
|
|
20230816,164100,19938140,673,673,673,673,0
|
|
20230816,164000,19938140,673,673,673,673,0
|
|
20230816,163900,19938140,673,673,673,673,0
|
|
20230816,163800,19938140,673,673,673,673,0
|
|
20230816,163700,19938140,673,673,673,673,0
|
|
20230816,163600,19938140,673,673,673,673,0
|
|
20230816,163500,19938140,673,673,673,673,0
|
|
20230816,163400,19938140,673,673,673,673,0
|
|
20230816,163300,19938140,673,673,673,673,0
|
|
20230816,163200,19938140,673,673,673,673,0
|
|
20230816,163100,19938140,673,673,673,673,0
|
|
20230816,163000,19938140,673,673,673,673,0
|
|
20230816,162900,19938140,673,673,673,673,0
|
|
20230816,162800,19938140,673,673,673,673,0
|
|
20230816,162700,19938140,673,673,673,673,0
|
|
20230816,162600,19938140,673,673,673,673,0
|
|
20230816,162500,19938140,673,673,673,673,0
|
|
20230816,162400,19938140,673,673,673,673,0
|
|
20230816,162300,19938140,673,673,673,673,0
|
|
20230816,162200,19938140,673,673,673,673,1106
|
|
20230816,162100,19938140,673,673,673,673,0
|
|
20230816,162000,19938140,673,673,673,673,0
|
|
20230816,161900,19938140,673,673,673,673,0
|
|
20230816,161800,19938140,673,673,673,673,0
|
|
20230816,161700,19938140,673,673,673,673,0
|
|
20230816,161600,19938140,673,673,673,673,0
|
|
20230816,161500,19938140,673,673,673,673,0
|
|
20230816,161400,19938140,673,673,673,673,0
|
|
20230816,161300,19938140,673,673,673,673,0
|
|
20230816,161200,19938140,673,673,673,673,0
|
|
20230816,161100,19938140,673,673,673,673,0
|
|
20230816,161000,19938140,673,673,673,673,0
|
|
20230816,160900,19938140,673,673,673,673,0
|
|
20230816,160800,19938140,673,673,673,673,0
|
|
20230816,160700,19938140,673,673,673,673,0
|
|
20230816,160600,19938140,673,673,673,673,0
|
|
20230816,160500,19938140,673,673,673,673,0
|
|
20230816,160400,19938140,673,673,673,673,0
|
|
20230816,160300,19938140,673,673,673,673,0
|
|
20230816,160200,19938140,673,673,673,673,0
|
|
20230816,160100,19938140,673,673,673,673,0
|
|
20230816,160000,19938140,673,673,673,673,0
|
|
20230816,155900,19938140,673,673,673,673,0
|
|
20230816,155800,19938140,673,673,673,673,0
|
|
20230816,155700,19938140,673,673,673,673,0
|
|
20230816,155600,19938140,673,673,673,673,0
|
|
20230816,155500,19938140,673,673,673,673,0
|
|
20230816,155400,19938140,673,673,673,673,0
|
|
20230816,155300,19938140,673,673,673,673,0
|
|
20230816,155200,19938140,673,673,673,673,1106
|
|
20230816,155100,19938140,673,673,673,673,0
|
|
20230816,155000,19938140,673,673,673,673,0
|
|
20230816,154900,19938140,673,673,673,673,0
|
|
20230816,154800,19938140,673,673,673,673,0
|
|
20230816,154700,19938140,673,673,673,673,0
|
|
20230816,154600,19938140,673,673,673,673,0
|
|
20230816,154500,19938140,673,673,673,673,0
|
|
20230816,154400,19938140,673,673,673,673,0
|
|
20230816,154300,19938140,673,673,673,673,0
|
|
20230816,154200,19938140,673,673,673,673,0
|
|
20230816,154100,19938140,673,673,673,673,0
|
|
20230816,154000,19938140,673,673,673,673,0
|
|
20230816,153900,19938140,673,673,673,673,0
|
|
20230816,153800,19938140,673,673,673,673,0
|
|
20230816,153700,19938140,673,673,673,673,0
|
|
20230816,153600,19938140,673,673,673,673,0
|
|
20230816,153500,19938140,673,673,673,673,0
|
|
20230816,153400,19938140,673,673,673,673,0
|
|
20230816,153300,19938140,673,673,673,673,0
|
|
20230816,153200,19938140,673,673,673,673,0
|
|
20230816,153100,19938140,673,673,673,673,0
|
|
20230816,153000,19938140,673,673,673,673,1106
|
|
20230816,152900,19193802,673,673,673,673,0
|
|
20230816,152800,19193802,673,673,673,673,0
|
|
20230816,152700,19193802,673,673,673,673,0
|
|
20230816,152600,19193802,673,673,673,673,0
|
|
20230816,152500,19193802,673,673,673,673,0
|
|
20230816,152400,19193802,673,673,673,673,0
|
|
20230816,152300,19193802,673,673,673,673,0
|
|
20230816,152200,19193802,673,673,673,673,0
|
|
20230816,152100,19193802,673,673,673,673,0
|
|
20230816,152000,19193802,673,673,673,673,0
|
|
20230816,151900,19193802,673,673,673,673,0
|
|
20230816,151800,19193802,673,673,673,673,0
|
|
20230816,151700,19193802,673,673,673,673,0
|
|
20230816,151600,19193802,673,673,673,673,0
|
|
20230816,151500,19193802,673,673,673,673,0
|
|
20230816,151400,19193802,673,673,673,673,0
|
|
20230816,151300,19193802,673,673,673,673,0
|
|
20230816,151200,19193802,673,673,673,673,0
|
|
20230816,151100,19193802,673,673,673,673,5
|
|
20230816,151000,19190437,672,672,672,672,0
|
|
20230816,150900,19190437,672,672,672,672,0
|
|
20230816,150800,19190437,672,672,672,672,0
|
|
20230816,150700,19190437,672,672,672,672,0
|
|
20230816,150600,19190437,672,672,672,672,0
|
|
20230816,150500,19190437,672,672,672,672,0
|
|
20230816,150400,19190437,672,672,672,672,1
|
|
20230816,150300,19189765,672,672,672,672,20
|
|
20230816,150200,19176325,672,672,672,672,19
|
|
20230816,150100,19163557,672,672,672,672,518
|
|
20230816,150000,18815461,673,673,673,673,0
|
|
20230816,145900,18815461,673,673,673,673,0
|
|
20230816,145800,18815461,673,673,673,673,0
|
|
20230816,145700,18815461,673,673,673,673,0
|
|
20230816,145600,18815461,673,673,673,673,0
|
|
20230816,145500,18815461,673,673,673,673,0
|
|
20230816,145400,18815461,673,673,673,673,0
|
|
20230816,145300,18815461,673,673,673,673,0
|
|
20230816,145200,18815461,673,673,673,673,0
|
|
20230816,145100,18815461,673,673,673,673,0
|
|
20230816,145000,18815461,673,673,673,673,0
|
|
20230816,144900,18815461,673,673,673,673,0
|
|
20230816,144800,18815461,673,673,673,673,0
|
|
20230816,144700,18815461,673,672,673,672,4
|
|
20230816,144600,18812772,671,671,671,671,3
|
|
20230816,144500,18810759,671,671,671,671,3
|
|
20230816,144400,18808746,671,673,673,671,103
|
|
20230816,144300,18739433,673,673,673,673,0
|
|
20230816,144200,18739433,673,673,673,673,0
|
|
20230816,144100,18739433,673,673,673,673,0
|
|
20230816,144000,18739433,673,673,673,673,0
|
|
20230816,143900,18739433,673,673,673,673,0
|
|
20230816,143800,18739433,673,673,673,673,2
|
|
20230816,143700,18738087,673,673,673,673,4
|
|
20230816,143600,18735395,673,673,673,673,3
|
|
20230816,143500,18733376,673,673,673,673,0
|
|
20230816,143400,18733376,673,673,673,673,0
|
|
20230816,143300,18733376,673,673,673,673,0
|
|
20230816,143200,18733376,673,673,673,673,0
|
|
20230816,143100,18733376,673,673,673,673,0
|
|
20230816,143000,18733376,673,673,673,673,0
|
|
20230816,142900,18733376,673,673,673,673,0
|
|
20230816,142800,18733376,673,673,673,673,0
|
|
20230816,142700,18733376,673,673,673,673,0
|
|
20230816,142600,18733376,673,673,673,673,0
|
|
20230816,142500,18733376,673,673,673,673,0
|
|
20230816,142400,18733376,673,673,673,673,0
|
|
20230816,142300,18733376,673,673,673,673,0
|
|
20230816,142200,18733376,673,673,673,673,0
|
|
20230816,142100,18733376,673,673,673,673,0
|
|
20230816,142000,18733376,673,673,673,673,0
|
|
20230816,141900,18733376,673,673,673,673,0
|
|
20230816,141800,18733376,673,673,673,673,0
|
|
20230816,141700,18733376,673,673,673,673,0
|
|
20230816,141600,18733376,673,673,673,673,0
|
|
20230816,141500,18733376,673,673,673,673,0
|
|
20230816,141400,18733376,673,673,673,673,0
|
|
20230816,141300,18733376,673,673,673,673,0
|
|
20230816,141200,18733376,673,673,673,673,0
|
|
20230816,141100,18733376,673,673,673,673,0
|
|
20230816,141000,18733376,673,673,673,673,0
|
|
20230816,140900,18733376,673,673,673,673,24
|
|
20230816,140800,18717224,673,673,673,673,0
|
|
20230816,140700,18717224,673,673,673,673,0
|
|
20230816,140600,18717224,673,673,673,673,0
|
|
20230816,140500,18717224,673,673,673,673,0
|
|
20230816,140400,18717224,673,673,673,673,0
|
|
20230816,140300,18717224,673,673,673,673,0
|
|
20230816,140200,18717224,673,673,673,673,0
|
|
20230816,140100,18717224,673,673,673,673,0
|
|
20230816,140000,18717224,673,673,673,673,0
|
|
20230816,135900,18717224,673,673,673,673,0
|
|
20230816,135800,18717224,673,673,673,673,0
|
|
20230816,135700,18717224,673,673,673,673,0
|
|
20230816,135600,18717224,673,673,673,673,0
|
|
20230816,135500,18717224,673,673,673,673,0
|
|
20230816,135400,18717224,673,673,673,673,0
|
|
20230816,135300,18717224,673,673,673,673,10
|
|
20230816,135200,18710494,673,673,673,673,0
|
|
20230816,135100,18710494,673,673,673,673,0
|
|
20230816,135000,18710494,673,673,673,673,0
|
|
20230816,134900,18710494,673,673,673,673,0
|
|
20230816,134800,18710494,673,673,673,673,0
|
|
20230816,134700,18710494,673,673,673,673,0
|
|
20230816,134600,18710494,673,673,673,673,0
|
|
20230816,134500,18710494,673,673,673,673,0
|
|
20230816,134400,18710494,673,673,673,673,0
|
|
20230816,134300,18710494,673,673,673,673,0
|
|
20230816,134200,18710494,673,672,673,672,2
|
|
20230816,134100,18709149,671,671,671,671,0
|
|
20230816,134000,18709149,671,671,671,671,0
|
|
20230816,133900,18709149,671,671,671,671,0
|
|
20230816,133800,18709149,671,671,671,671,0
|
|
20230816,133700,18709149,671,671,671,671,0
|
|
20230816,133600,18709149,671,671,671,671,0
|
|
20230816,133500,18709149,671,671,671,671,0
|
|
20230816,133400,18709149,671,671,671,671,0
|
|
20230816,133300,18709149,671,671,671,671,0
|
|
20230816,133200,18709149,671,671,671,671,1
|
|
20230816,133100,18708478,671,671,671,671,1
|
|
20230816,133000,18707807,671,672,672,671,33
|
|
20230816,132900,18685645,673,673,673,673,0
|
|
20230816,132800,18685645,673,673,673,673,0
|
|
20230816,132700,18685645,673,673,673,673,0
|
|
20230816,132600,18685645,673,673,673,673,0
|
|
20230816,132500,18685645,673,673,673,673,0
|
|
20230816,132400,18685645,673,673,673,673,0
|
|
20230816,132300,18685645,673,673,673,673,3
|
|
20230816,132200,18683626,673,673,673,673,0
|
|
20230816,132100,18683626,673,673,673,673,0
|
|
20230816,132000,18683626,673,673,673,673,0
|
|
20230816,131900,18683626,673,673,673,673,0
|
|
20230816,131800,18683626,673,673,673,673,0
|
|
20230816,131700,18683626,673,673,673,673,0
|
|
20230816,131600,18683626,673,673,673,673,0
|
|
20230816,131500,18683626,673,673,673,673,0
|
|
20230816,131400,18683626,673,673,673,673,0
|
|
20230816,131300,18683626,673,673,673,673,0
|
|
20230816,131200,18683626,673,673,673,673,0
|
|
20230816,131100,18683626,673,673,673,673,2
|
|
20230816,131000,18682280,673,673,673,673,0
|
|
20230816,130900,18682280,673,673,673,673,0
|
|
20230816,130800,18682280,673,673,673,673,0
|
|
20230816,130700,18682280,673,673,673,673,0
|
|
20230816,130600,18682280,673,673,673,673,0
|
|
20230816,130500,18682280,673,673,673,673,0
|
|
20230816,130400,18682280,673,673,673,673,0
|
|
20230816,130300,18682280,673,673,673,673,0
|
|
20230816,130200,18682280,673,673,673,673,0
|
|
20230816,130100,18682280,673,673,673,673,0
|
|
20230816,130000,18682280,673,673,673,673,0
|
|
20230816,125900,18682280,673,673,673,673,0
|
|
20230816,125800,18682280,673,673,673,673,0
|
|
20230816,125700,18682280,673,673,673,673,0
|
|
20230816,125600,18682280,673,673,673,673,0
|
|
20230816,125500,18682280,673,673,673,673,0
|
|
20230816,125400,18682280,673,673,673,673,0
|
|
20230816,125300,18682280,673,673,673,673,0
|
|
20230816,125200,18682280,673,673,673,673,0
|
|
20230816,125100,18682280,673,673,673,673,0
|
|
20230816,125000,18682280,673,673,673,673,0
|
|
20230816,124900,18682280,673,673,673,673,0
|
|
20230816,124800,18682280,673,673,673,673,0
|
|
20230816,124700,18682280,673,673,673,673,0
|
|
20230816,124600,18682280,673,673,673,673,0
|
|
20230816,124500,18682280,673,673,673,673,0
|
|
20230816,124400,18682280,673,673,673,673,0
|
|
20230816,124300,18682280,673,673,673,673,0
|
|
20230816,124200,18682280,673,673,673,673,0
|
|
20230816,124100,18682280,673,673,673,673,0
|
|
20230816,124000,18682280,673,673,673,673,0
|
|
20230816,123900,18682280,673,673,673,673,0
|
|
20230816,123800,18682280,673,672,673,672,80
|
|
20230816,123700,18628506,673,673,673,673,0
|
|
20230816,123600,18628506,673,673,673,673,0
|
|
20230816,123500,18628506,673,673,673,673,0
|
|
20230816,123400,18628506,673,673,673,673,0
|
|
20230816,123300,18628506,673,673,673,673,0
|
|
20230816,123200,18628506,673,673,673,673,0
|
|
20230816,123100,18628506,673,673,673,673,0
|
|
20230816,123000,18628506,673,673,673,673,0
|
|
20230816,122900,18628506,673,673,673,673,0
|
|
20230816,122800,18628506,673,673,673,673,0
|
|
20230816,122700,18628506,673,673,673,673,0
|
|
20230816,122600,18628506,673,673,673,673,0
|
|
20230816,122500,18628506,673,673,673,673,0
|
|
20230816,122400,18628506,673,673,673,673,0
|
|
20230816,122300,18628506,673,673,673,673,0
|
|
20230816,122200,18628506,673,673,673,673,0
|
|
20230816,122100,18628506,673,673,673,673,0
|
|
20230816,122000,18628506,673,673,673,673,0
|
|
20230816,121900,18628506,673,673,673,673,0
|
|
20230816,121800,18628506,673,673,673,673,0
|
|
20230816,121700,18628506,673,673,673,673,0
|
|
20230816,121600,18628506,673,673,673,673,0
|
|
20230816,121500,18628506,673,673,673,673,0
|
|
20230816,121400,18628506,673,673,673,673,0
|
|
20230816,121300,18628506,673,673,673,673,0
|
|
20230816,121200,18628506,673,673,673,673,1
|
|
20230816,121100,18627833,672,672,672,672,0
|
|
20230816,121000,18627833,672,672,672,672,0
|
|
20230816,120900,18627833,672,672,672,672,0
|
|
20230816,120800,18627833,672,672,672,672,0
|
|
20230816,120700,18627833,672,672,672,672,0
|
|
20230816,120600,18627833,672,672,672,672,0
|
|
20230816,120500,18627833,672,672,672,672,2
|
|
20230816,120400,18626489,673,673,673,673,0
|
|
20230816,120300,18626489,673,673,673,673,0
|
|
20230816,120200,18626489,673,673,673,673,0
|
|
20230816,120100,18626489,673,673,673,673,65
|
|
20230816,120000,18582744,673,673,673,673,0
|
|
20230816,115900,18582744,673,673,673,673,0
|
|
20230816,115800,18582744,673,673,673,673,0
|
|
20230816,115700,18582744,673,673,673,673,0
|
|
20230816,115600,18582744,673,673,673,673,0
|
|
20230816,115500,18582744,673,673,673,673,0
|
|
20230816,115400,18582744,673,673,673,673,0
|
|
20230816,115300,18582744,673,673,673,673,0
|
|
20230816,115200,18582744,673,673,673,673,0
|
|
20230816,115100,18582744,673,673,673,673,0
|
|
20230816,115000,18582744,673,673,673,673,0
|
|
20230816,114900,18582744,673,673,673,673,0
|
|
20230816,114800,18582744,673,673,673,673,0
|
|
20230816,114700,18582744,673,673,673,673,27
|
|
20230816,114600,18564573,673,673,673,673,0
|
|
20230816,114500,18564573,673,673,673,673,0
|
|
20230816,114400,18564573,673,673,673,673,0
|
|
20230816,114300,18564573,673,673,673,673,0
|
|
20230816,114200,18564573,673,673,673,673,0
|
|
20230816,114100,18564573,673,673,673,673,1
|
|
20230816,114000,18563900,673,673,673,673,0
|
|
20230816,113900,18563900,673,673,673,673,0
|
|
20230816,113800,18563900,673,673,673,673,0
|
|
20230816,113700,18563900,673,673,673,673,0
|
|
20230816,113600,18563900,673,673,673,673,0
|
|
20230816,113500,18563900,673,673,673,673,0
|
|
20230816,113400,18563900,673,673,673,673,1
|
|
20230816,113300,18563227,673,673,673,673,0
|
|
20230816,113200,18563227,673,670,673,670,147
|
|
20230816,113100,18464734,673,673,673,673,0
|
|
20230816,113000,18464734,673,673,673,673,0
|
|
20230816,112900,18464734,673,673,673,673,0
|
|
20230816,112800,18464734,673,673,673,673,10
|
|
20230816,112700,18458004,671,671,671,671,0
|
|
20230816,112600,18458004,671,671,671,671,0
|
|
20230816,112500,18458004,671,672,672,671,1000
|
|
20230816,112400,17786954,673,673,673,673,1
|
|
20230816,112300,17786281,673,673,673,673,0
|
|
20230816,112200,17786281,673,673,673,673,0
|
|
20230816,112100,17786281,673,673,673,673,0
|
|
20230816,112000,17786281,673,673,673,673,1
|
|
20230816,111900,17785608,672,672,672,672,0
|
|
20230816,111800,17785608,672,672,672,672,0
|
|
20230816,111700,17785608,672,672,672,672,15
|
|
20230816,111600,17775528,674,674,674,674,0
|
|
20230816,111500,17775528,674,674,674,674,0
|
|
20230816,111400,17775528,674,674,674,674,0
|
|
20230816,111300,17775528,674,674,674,674,0
|
|
20230816,111200,17775528,674,674,674,674,0
|
|
20230816,111100,17775528,674,674,674,674,0
|
|
20230816,111000,17775528,674,674,674,674,19
|
|
20230816,110900,17762722,674,674,674,674,0
|
|
20230816,110800,17762722,674,674,674,674,0
|
|
20230816,110700,17762722,674,674,674,674,0
|
|
20230816,110600,17762722,674,674,674,674,0
|
|
20230816,110500,17762722,674,674,674,674,0
|
|
20230816,110400,17762722,674,674,674,674,0
|
|
20230816,110300,17762722,674,674,674,674,0
|
|
20230816,110200,17762722,674,674,674,674,0
|
|
20230816,110100,17762722,674,674,674,674,0
|
|
20230816,110000,17762722,674,674,674,674,0
|
|
20230816,105900,17762722,674,674,674,674,0
|
|
20230816,105800,17762722,674,674,674,674,0
|
|
20230816,105700,17762722,674,674,674,674,0
|
|
20230816,105600,17762722,674,674,674,674,0
|
|
20230816,105500,17762722,674,674,674,674,0
|
|
20230816,105400,17762722,674,674,674,674,0
|
|
20230816,105300,17762722,674,674,674,674,27
|
|
20230816,105200,17744524,674,674,674,674,0
|
|
20230816,105100,17744524,674,674,674,674,0
|
|
20230816,105000,17744524,674,674,674,674,0
|
|
20230816,104900,17744524,674,674,674,674,0
|
|
20230816,104800,17744524,674,674,674,674,0
|
|
20230816,104700,17744524,674,674,674,674,0
|
|
20230816,104600,17744524,674,674,674,674,0
|
|
20230816,104500,17744524,674,674,674,674,0
|
|
20230816,104400,17744524,674,674,674,674,5
|
|
20230816,104300,17741154,674,674,674,674,0
|
|
20230816,104200,17741154,674,674,674,674,0
|
|
20230816,104100,17741154,674,674,674,674,0
|
|
20230816,104000,17741154,674,674,674,674,0
|
|
20230816,103900,17741154,674,674,674,674,0
|
|
20230816,103800,17741154,674,674,674,674,0
|
|
20230816,103700,17741154,674,674,674,674,0
|
|
20230816,103600,17741154,674,674,674,674,0
|
|
20230816,103500,17741154,674,674,674,674,1
|
|
20230816,103400,17740480,673,673,673,673,0
|
|
20230816,103300,17740480,673,673,673,673,1000
|
|
20230816,103200,17067480,674,674,674,674,1
|
|
20230816,103100,17066806,674,674,674,674,0
|
|
20230816,103000,17066806,674,674,674,674,8
|
|
20230816,102900,17061414,674,674,674,674,0
|
|
20230816,102800,17061414,674,674,674,674,32
|
|
20230816,102700,17039846,675,674,675,674,1360
|
|
20230816,102600,16122364,674,674,674,674,5
|
|
20230816,102500,16118994,671,671,671,671,0
|
|
20230816,102400,16118994,671,671,671,671,0
|
|
20230816,102300,16118994,671,671,671,671,0
|
|
20230816,102200,16118994,671,672,672,671,270
|
|
20230816,102100,15937583,675,675,675,675,0
|
|
20230816,102000,15937583,675,675,675,675,0
|
|
20230816,101900,15937583,675,675,675,675,0
|
|
20230816,101800,15937583,675,675,675,675,0
|
|
20230816,101700,15937583,675,675,675,675,0
|
|
20230816,101600,15937583,675,675,675,675,0
|
|
20230816,101500,15937583,675,672,675,672,160
|
|
20230816,101400,15830060,672,672,672,672,1
|
|
20230816,101300,15829388,671,671,671,671,0
|
|
20230816,101200,15829388,671,671,671,671,0
|
|
20230816,101100,15829388,671,671,671,671,0
|
|
20230816,101000,15829388,671,672,672,671,1100
|
|
20230816,100900,15091258,672,672,672,672,0
|
|
20230816,100800,15091258,672,672,672,672,5
|
|
20230816,100700,15087898,676,676,676,676,0
|
|
20230816,100600,15087898,676,676,676,676,0
|
|
20230816,100500,15087898,676,676,676,676,0
|
|
20230816,100400,15087898,676,676,676,676,360
|
|
20230816,100300,14844538,676,676,676,676,0
|
|
20230816,100200,14844538,676,676,676,676,0
|
|
20230816,100100,14844538,676,676,676,676,0
|
|
20230816,100000,14844538,676,676,676,676,10
|
|
20230816,095900,14837778,676,676,676,676,0
|
|
20230816,095800,14837778,676,676,676,676,0
|
|
20230816,095700,14837778,676,676,676,676,0
|
|
20230816,095600,14837778,676,675,676,675,800
|
|
20230816,095500,14296984,676,676,676,676,0
|
|
20230816,095400,14296984,676,676,676,676,0
|
|
20230816,095300,14296984,676,675,676,675,30
|
|
20230816,095200,14276713,676,676,676,676,0
|
|
20230816,095100,14276713,676,676,676,676,392
|
|
20230816,095000,14011721,678,678,678,678,0
|
|
20230816,094900,14011721,678,678,678,678,0
|
|
20230816,094800,14011721,678,678,678,678,0
|
|
20230816,094700,14011721,678,678,678,678,0
|
|
20230816,094600,14011721,678,678,678,678,0
|
|
20230816,094500,14011721,678,678,678,678,0
|
|
20230816,094400,14011721,678,678,678,678,0
|
|
20230816,094300,14011721,678,678,678,678,0
|
|
20230816,094200,14011721,678,678,678,678,0
|
|
20230816,094100,14011721,678,678,678,678,0
|
|
20230816,094000,14011721,678,677,678,677,146
|
|
20230816,093900,13912759,681,681,681,681,0
|
|
20230816,093800,13912759,681,674,681,674,711
|
|
20230816,093700,13430738,678,678,678,678,0
|
|
20230816,093600,13430738,678,678,678,678,0
|
|
20230816,093500,13430738,678,674,678,674,36
|
|
20230816,093400,13406470,678,678,678,678,24
|
|
20230816,093300,13390198,678,678,678,678,0
|
|
20230816,093200,13390198,678,678,678,678,4
|
|
20230816,093100,13387486,678,678,678,678,0
|
|
20230816,093000,13387486,678,678,678,678,0
|
|
20230816,092900,13387486,678,678,678,678,0
|
|
20230816,092800,13387486,678,678,678,678,1
|
|
20230816,092700,13386808,674,674,674,674,1
|
|
20230816,092600,13386134,678,678,678,678,0
|
|
20230816,092500,13386134,678,678,678,678,0
|
|
20230816,092400,13386134,678,678,678,678,1
|
|
20230816,092300,13385456,679,679,679,679,0
|
|
20230816,092200,13385456,679,679,679,679,0
|
|
20230816,092100,13385456,679,679,679,679,0
|
|
20230816,092000,13385456,679,674,680,674,3446
|
|
20230816,091900,11060606,679,679,679,675,8838
|
|
20230816,091800,5071388,672,672,672,672,1920
|
|
20230816,091700,3781148,672,673,673,672,982
|
|
20230816,091600,3120744,674,681,685,674,3473
|
|
20230816,091500,759372,687,687,687,687,0
|
|
20230816,091400,759372,687,687,687,687,0
|
|
20230816,091300,759372,687,687,687,687,0
|
|
20230816,091200,759372,687,687,687,687,0
|
|
20230816,091100,759372,687,687,687,687,0
|
|
20230816,091000,759372,687,687,687,687,0
|
|
20230816,090900,759372,687,687,687,687,0
|
|
20230816,090800,759372,687,687,687,687,0
|
|
20230816,090700,759372,687,687,687,687,0
|
|
20230816,090600,759372,687,687,687,687,0
|
|
20230816,090500,759372,687,687,687,687,0
|
|
20230816,090400,759372,687,687,687,687,0
|
|
20230816,090300,759372,687,687,687,687,0
|
|
20230816,090200,759372,687,687,687,687,0
|
|
20230816,090100,759372,687,687,687,687,0
|
|
20230816,090000,759372,687,690,690,677,1102
|