595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185200,17957069,660,660,660,660,79
|
|
20230821,185100,17957069,660,660,660,660,0
|
|
20230821,185000,17957069,660,660,660,660,0
|
|
20230821,184900,17957069,660,660,660,660,0
|
|
20230821,184800,17957069,660,660,660,660,0
|
|
20230821,184700,17957069,660,660,660,660,0
|
|
20230821,184600,17957069,660,660,660,660,0
|
|
20230821,184500,17957069,660,660,660,660,0
|
|
20230821,184400,17957069,660,660,660,660,0
|
|
20230821,184300,17957069,660,660,660,660,0
|
|
20230821,184200,17957069,660,660,660,660,0
|
|
20230821,184100,17957069,660,660,660,660,0
|
|
20230821,184000,17957069,660,660,660,660,0
|
|
20230821,183900,17957069,660,660,660,660,0
|
|
20230821,183800,17957069,660,660,660,660,0
|
|
20230821,183700,17957069,660,660,660,660,0
|
|
20230821,183600,17957069,660,660,660,660,0
|
|
20230821,183500,17957069,660,660,660,660,0
|
|
20230821,183400,17957069,660,660,660,660,0
|
|
20230821,183300,17957069,660,660,660,660,0
|
|
20230821,183200,17957069,660,660,660,660,0
|
|
20230821,183100,17957069,660,660,660,660,0
|
|
20230821,183000,17957069,660,660,660,660,0
|
|
20230821,182900,17957069,660,660,660,660,0
|
|
20230821,182800,17957069,660,660,660,660,0
|
|
20230821,182700,17957069,660,660,660,660,0
|
|
20230821,182600,17957069,660,660,660,660,0
|
|
20230821,182500,17957069,660,660,660,660,0
|
|
20230821,182400,17957069,660,660,660,660,0
|
|
20230821,182300,17957069,660,660,660,660,0
|
|
20230821,182200,17957069,660,660,660,660,79
|
|
20230821,182100,17957069,660,660,660,660,0
|
|
20230821,182000,17957069,660,660,660,660,0
|
|
20230821,181900,17957069,660,660,660,660,0
|
|
20230821,181800,17957069,660,660,660,660,0
|
|
20230821,181700,17957069,660,660,660,660,0
|
|
20230821,181600,17957069,660,660,660,660,0
|
|
20230821,181500,17957069,660,660,660,660,0
|
|
20230821,181400,17957069,660,660,660,660,0
|
|
20230821,181300,17957069,660,660,660,660,0
|
|
20230821,181200,17957069,660,660,660,660,0
|
|
20230821,181100,17957069,660,660,660,660,0
|
|
20230821,181000,17957069,660,660,660,660,0
|
|
20230821,180900,17957069,660,660,660,660,0
|
|
20230821,180800,17957069,660,660,660,660,0
|
|
20230821,180700,17957069,660,660,660,660,0
|
|
20230821,180600,17957069,660,660,660,660,0
|
|
20230821,180500,17957069,660,660,660,660,0
|
|
20230821,180400,17957069,660,660,660,660,0
|
|
20230821,180300,17957069,660,660,660,660,0
|
|
20230821,180200,17957069,660,660,660,660,0
|
|
20230821,180100,17957069,660,660,660,660,0
|
|
20230821,180000,17957069,660,660,660,660,0
|
|
20230821,175900,17957069,660,660,660,660,0
|
|
20230821,175800,17957069,660,660,660,660,0
|
|
20230821,175700,17957069,660,660,660,660,0
|
|
20230821,175600,17957069,660,660,660,660,0
|
|
20230821,175500,17957069,660,660,660,660,0
|
|
20230821,175400,17957069,660,660,660,660,0
|
|
20230821,175300,17957069,660,660,660,660,0
|
|
20230821,175200,17957069,660,660,660,660,79
|
|
20230821,175100,17957069,660,660,660,660,0
|
|
20230821,175000,17957069,660,660,660,660,0
|
|
20230821,174900,17957069,660,660,660,660,0
|
|
20230821,174800,17957069,660,660,660,660,0
|
|
20230821,174700,17957069,660,660,660,660,0
|
|
20230821,174600,17957069,660,660,660,660,0
|
|
20230821,174500,17957069,660,660,660,660,0
|
|
20230821,174400,17957069,660,660,660,660,0
|
|
20230821,174300,17957069,660,660,660,660,0
|
|
20230821,174200,17957069,660,660,660,660,0
|
|
20230821,174100,17957069,660,660,660,660,0
|
|
20230821,174000,17957069,660,660,660,660,0
|
|
20230821,173900,17957069,660,660,660,660,0
|
|
20230821,173800,17957069,660,660,660,660,0
|
|
20230821,173700,17957069,660,660,660,660,0
|
|
20230821,173600,17957069,660,660,660,660,0
|
|
20230821,173500,17957069,660,660,660,660,0
|
|
20230821,173400,17957069,660,660,660,660,0
|
|
20230821,173300,17957069,660,660,660,660,0
|
|
20230821,173200,17957069,660,660,660,660,0
|
|
20230821,173100,17957069,660,660,660,660,0
|
|
20230821,173000,17957069,660,660,660,660,0
|
|
20230821,172900,17957069,660,660,660,660,0
|
|
20230821,172800,17957069,660,660,660,660,0
|
|
20230821,172700,17957069,660,660,660,660,0
|
|
20230821,172600,17957069,660,660,660,660,0
|
|
20230821,172500,17957069,660,660,660,660,0
|
|
20230821,172400,17957069,660,660,660,660,0
|
|
20230821,172300,17957069,660,660,660,660,0
|
|
20230821,172200,17957069,660,660,660,660,79
|
|
20230821,172100,17957069,660,660,660,660,0
|
|
20230821,172000,17957069,660,660,660,660,0
|
|
20230821,171900,17957069,660,660,660,660,0
|
|
20230821,171800,17957069,660,660,660,660,0
|
|
20230821,171700,17957069,660,660,660,660,0
|
|
20230821,171600,17957069,660,660,660,660,0
|
|
20230821,171500,17957069,660,660,660,660,0
|
|
20230821,171400,17957069,660,660,660,660,0
|
|
20230821,171300,17957069,660,660,660,660,0
|
|
20230821,171200,17957069,660,660,660,660,0
|
|
20230821,171100,17957069,660,660,660,660,0
|
|
20230821,171000,17957069,660,660,660,660,0
|
|
20230821,170900,17957069,660,660,660,660,0
|
|
20230821,170800,17957069,660,660,660,660,0
|
|
20230821,170700,17957069,660,660,660,660,0
|
|
20230821,170600,17957069,660,660,660,660,0
|
|
20230821,170500,17957069,660,660,660,660,0
|
|
20230821,170400,17957069,660,660,660,660,0
|
|
20230821,170300,17957069,660,660,660,660,0
|
|
20230821,170200,17957069,660,660,660,660,0
|
|
20230821,170100,17957069,660,660,660,660,0
|
|
20230821,170000,17957069,660,660,660,660,0
|
|
20230821,165900,17957069,660,660,660,660,0
|
|
20230821,165800,17957069,660,660,660,660,0
|
|
20230821,165700,17957069,660,660,660,660,0
|
|
20230821,165600,17957069,660,660,660,660,0
|
|
20230821,165500,17957069,660,660,660,660,0
|
|
20230821,165400,17957069,660,660,660,660,0
|
|
20230821,165300,17957069,660,660,660,660,0
|
|
20230821,165200,17957069,660,660,660,660,79
|
|
20230821,165100,17957069,660,660,660,660,0
|
|
20230821,165000,17957069,660,660,660,660,0
|
|
20230821,164900,17957069,660,660,660,660,0
|
|
20230821,164800,17957069,660,660,660,660,0
|
|
20230821,164700,17957069,660,660,660,660,0
|
|
20230821,164600,17957069,660,660,660,660,0
|
|
20230821,164500,17957069,660,660,660,660,0
|
|
20230821,164400,17957069,660,660,660,660,0
|
|
20230821,164300,17957069,660,660,660,660,0
|
|
20230821,164200,17957069,660,660,660,660,0
|
|
20230821,164100,17957069,660,660,660,660,0
|
|
20230821,164000,17957069,660,660,660,660,0
|
|
20230821,163900,17957069,660,660,660,660,0
|
|
20230821,163800,17957069,660,660,660,660,0
|
|
20230821,163700,17957069,660,660,660,660,0
|
|
20230821,163600,17957069,660,660,660,660,0
|
|
20230821,163500,17957069,660,660,660,660,0
|
|
20230821,163400,17957069,660,660,660,660,0
|
|
20230821,163300,17957069,660,660,660,660,0
|
|
20230821,163200,17957069,660,660,660,660,0
|
|
20230821,163100,17957069,660,660,660,660,0
|
|
20230821,163000,17957069,660,660,660,660,0
|
|
20230821,162900,17957069,660,660,660,660,0
|
|
20230821,162800,17957069,660,660,660,660,0
|
|
20230821,162700,17957069,660,660,660,660,0
|
|
20230821,162600,17957069,660,660,660,660,0
|
|
20230821,162500,17957069,660,660,660,660,0
|
|
20230821,162400,17957069,660,660,660,660,0
|
|
20230821,162300,17957069,660,660,660,660,0
|
|
20230821,162200,17957069,660,660,660,660,79
|
|
20230821,162100,17957069,660,660,660,660,0
|
|
20230821,162000,17957069,660,660,660,660,0
|
|
20230821,161900,17957069,660,660,660,660,0
|
|
20230821,161800,17957069,660,660,660,660,0
|
|
20230821,161700,17957069,660,660,660,660,0
|
|
20230821,161600,17957069,660,660,660,660,0
|
|
20230821,161500,17957069,660,660,660,660,0
|
|
20230821,161400,17957069,660,660,660,660,0
|
|
20230821,161300,17957069,660,660,660,660,0
|
|
20230821,161200,17957069,660,660,660,660,0
|
|
20230821,161100,17957069,660,660,660,660,0
|
|
20230821,161000,17957069,660,660,660,660,0
|
|
20230821,160900,17957069,660,660,660,660,0
|
|
20230821,160800,17957069,660,660,660,660,0
|
|
20230821,160700,17957069,660,660,660,660,0
|
|
20230821,160600,17957069,660,660,660,660,0
|
|
20230821,160500,17957069,660,660,660,660,0
|
|
20230821,160400,17957069,660,660,660,660,0
|
|
20230821,160300,17957069,660,660,660,660,0
|
|
20230821,160200,17957069,660,660,660,660,0
|
|
20230821,160100,17957069,660,660,660,660,0
|
|
20230821,160000,17957069,660,660,660,660,0
|
|
20230821,155900,17957069,660,660,660,660,0
|
|
20230821,155800,17957069,660,660,660,660,0
|
|
20230821,155700,17957069,660,660,660,660,0
|
|
20230821,155600,17957069,660,660,660,660,0
|
|
20230821,155500,17957069,660,660,660,660,0
|
|
20230821,155400,17957069,660,660,660,660,0
|
|
20230821,155300,17957069,660,660,660,660,0
|
|
20230821,155200,17957069,660,660,660,660,79
|
|
20230821,155100,17957069,660,660,660,660,0
|
|
20230821,155000,17957069,660,660,660,660,0
|
|
20230821,154900,17957069,660,660,660,660,0
|
|
20230821,154800,17957069,660,660,660,660,0
|
|
20230821,154700,17957069,660,660,660,660,0
|
|
20230821,154600,17957069,660,660,660,660,0
|
|
20230821,154500,17957069,660,660,660,660,0
|
|
20230821,154400,17957069,660,660,660,660,0
|
|
20230821,154300,17957069,660,660,660,660,0
|
|
20230821,154200,17957069,660,660,660,660,0
|
|
20230821,154100,17957069,660,660,660,660,0
|
|
20230821,154000,17957069,660,660,660,660,0
|
|
20230821,153900,17957069,660,660,660,660,0
|
|
20230821,153800,17957069,660,660,660,660,0
|
|
20230821,153700,17957069,660,660,660,660,0
|
|
20230821,153600,17957069,660,660,660,660,0
|
|
20230821,153500,17957069,660,660,660,660,0
|
|
20230821,153400,17957069,660,660,660,660,0
|
|
20230821,153300,17957069,660,660,660,660,0
|
|
20230821,153200,17957069,660,660,660,660,0
|
|
20230821,153100,17957069,660,660,660,660,0
|
|
20230821,153000,17957069,660,660,660,660,79
|
|
20230821,152900,17904929,670,670,670,670,0
|
|
20230821,152800,17904929,670,670,670,670,0
|
|
20230821,152700,17904929,670,670,670,670,0
|
|
20230821,152600,17904929,670,670,670,670,0
|
|
20230821,152500,17904929,670,670,670,670,0
|
|
20230821,152400,17904929,670,670,670,670,0
|
|
20230821,152300,17904929,670,670,670,670,0
|
|
20230821,152200,17904929,670,670,670,670,0
|
|
20230821,152100,17904929,670,670,670,670,0
|
|
20230821,152000,17904929,670,670,670,670,0
|
|
20230821,151900,17904929,670,663,670,663,200
|
|
20230821,151800,17772322,663,663,663,663,0
|
|
20230821,151700,17772322,663,663,663,663,0
|
|
20230821,151600,17772322,663,662,663,657,601
|
|
20230821,151500,17375793,663,663,663,663,0
|
|
20230821,151400,17375793,663,663,663,663,0
|
|
20230821,151300,17375793,663,663,663,663,0
|
|
20230821,151200,17375793,663,663,663,663,0
|
|
20230821,151100,17375793,663,663,663,663,0
|
|
20230821,151000,17375793,663,663,663,663,0
|
|
20230821,150900,17375793,663,663,663,663,0
|
|
20230821,150800,17375793,663,663,663,663,0
|
|
20230821,150700,17375793,663,663,663,663,0
|
|
20230821,150600,17375793,663,663,663,663,0
|
|
20230821,150500,17375793,663,663,663,663,0
|
|
20230821,150400,17375793,663,663,663,663,0
|
|
20230821,150300,17375793,663,663,663,663,0
|
|
20230821,150200,17375793,663,663,663,663,0
|
|
20230821,150100,17375793,663,663,663,663,0
|
|
20230821,150000,17375793,663,663,663,663,0
|
|
20230821,145900,17375793,663,663,663,663,0
|
|
20230821,145800,17375793,663,663,663,663,0
|
|
20230821,145700,17375793,663,663,663,663,0
|
|
20230821,145600,17375793,663,663,663,663,0
|
|
20230821,145500,17375793,663,663,663,663,0
|
|
20230821,145400,17375793,663,663,663,663,0
|
|
20230821,145300,17375793,663,663,663,663,0
|
|
20230821,145200,17375793,663,663,663,663,0
|
|
20230821,145100,17375793,663,663,663,663,0
|
|
20230821,145000,17375793,663,663,663,663,0
|
|
20230821,144900,17375793,663,663,663,663,2
|
|
20230821,144800,17374467,663,663,663,663,0
|
|
20230821,144700,17374467,663,663,663,663,0
|
|
20230821,144600,17374467,663,663,663,663,0
|
|
20230821,144500,17374467,663,663,663,663,0
|
|
20230821,144400,17374467,663,663,663,663,0
|
|
20230821,144300,17374467,663,663,663,663,0
|
|
20230821,144200,17374467,663,663,663,663,10
|
|
20230821,144100,17367837,663,663,663,663,0
|
|
20230821,144000,17367837,663,663,663,663,0
|
|
20230821,143900,17367837,663,663,663,663,0
|
|
20230821,143800,17367837,663,663,663,663,0
|
|
20230821,143700,17367837,663,663,663,663,0
|
|
20230821,143600,17367837,663,663,663,663,0
|
|
20230821,143500,17367837,663,663,663,663,0
|
|
20230821,143400,17367837,663,663,663,663,0
|
|
20230821,143300,17367837,663,663,663,663,1
|
|
20230821,143200,17367174,663,663,663,663,0
|
|
20230821,143100,17367174,663,663,663,663,0
|
|
20230821,143000,17367174,663,663,663,663,0
|
|
20230821,142900,17367174,663,663,663,663,0
|
|
20230821,142800,17367174,663,663,663,663,0
|
|
20230821,142700,17367174,663,663,663,663,0
|
|
20230821,142600,17367174,663,663,663,663,0
|
|
20230821,142500,17367174,663,663,663,663,0
|
|
20230821,142400,17367174,663,663,663,663,0
|
|
20230821,142300,17367174,663,663,663,663,0
|
|
20230821,142200,17367174,663,663,663,663,1
|
|
20230821,142100,17366511,662,662,662,662,0
|
|
20230821,142000,17366511,662,662,662,662,0
|
|
20230821,141900,17366511,662,665,665,662,10
|
|
20230821,141800,17359878,666,666,666,666,1000
|
|
20230821,141700,16693878,668,669,669,668,246
|
|
20230821,141600,16529549,670,670,670,670,0
|
|
20230821,141500,16529549,670,670,670,670,0
|
|
20230821,141400,16529549,670,670,670,670,0
|
|
20230821,141300,16529549,670,670,670,670,0
|
|
20230821,141200,16529549,670,670,670,670,0
|
|
20230821,141100,16529549,670,670,670,670,0
|
|
20230821,141000,16529549,670,670,670,670,0
|
|
20230821,140900,16529549,670,670,670,670,0
|
|
20230821,140800,16529549,670,670,670,670,0
|
|
20230821,140700,16529549,670,670,670,670,0
|
|
20230821,140600,16529549,670,670,670,670,0
|
|
20230821,140500,16529549,670,670,670,670,0
|
|
20230821,140400,16529549,670,670,670,670,0
|
|
20230821,140300,16529549,670,670,670,670,0
|
|
20230821,140200,16529549,670,670,670,670,0
|
|
20230821,140100,16529549,670,670,670,670,0
|
|
20230821,140000,16529549,670,670,670,670,0
|
|
20230821,135900,16529549,670,670,670,670,0
|
|
20230821,135800,16529549,670,670,670,670,0
|
|
20230821,135700,16529549,670,670,670,670,0
|
|
20230821,135600,16529549,670,670,670,670,0
|
|
20230821,135500,16529549,670,670,670,670,0
|
|
20230821,135400,16529549,670,670,670,670,0
|
|
20230821,135300,16529549,670,670,670,670,467
|
|
20230821,135200,16216659,670,670,670,670,0
|
|
20230821,135100,16216659,670,670,670,670,0
|
|
20230821,135000,16216659,670,670,670,670,1
|
|
20230821,134900,16215989,671,671,671,671,0
|
|
20230821,134800,16215989,671,671,671,671,0
|
|
20230821,134700,16215989,671,671,671,671,0
|
|
20230821,134600,16215989,671,671,671,671,0
|
|
20230821,134500,16215989,671,671,671,671,0
|
|
20230821,134400,16215989,671,671,671,671,0
|
|
20230821,134300,16215989,671,671,671,671,0
|
|
20230821,134200,16215989,671,671,671,671,0
|
|
20230821,134100,16215989,671,671,671,671,0
|
|
20230821,134000,16215989,671,671,671,671,0
|
|
20230821,133900,16215989,671,671,671,671,0
|
|
20230821,133800,16215989,671,671,671,671,0
|
|
20230821,133700,16215989,671,671,671,671,0
|
|
20230821,133600,16215989,671,671,671,671,0
|
|
20230821,133500,16215989,671,671,671,671,0
|
|
20230821,133400,16215989,671,671,671,671,0
|
|
20230821,133300,16215989,671,671,671,671,0
|
|
20230821,133200,16215989,671,671,671,671,0
|
|
20230821,133100,16215989,671,671,671,671,0
|
|
20230821,133000,16215989,671,671,671,671,0
|
|
20230821,132900,16215989,671,671,671,671,0
|
|
20230821,132800,16215989,671,671,671,671,0
|
|
20230821,132700,16215989,671,671,671,671,0
|
|
20230821,132600,16215989,671,671,671,671,0
|
|
20230821,132500,16215989,671,671,671,671,0
|
|
20230821,132400,16215989,671,671,671,671,0
|
|
20230821,132300,16215989,671,671,671,671,0
|
|
20230821,132200,16215989,671,671,671,671,0
|
|
20230821,132100,16215989,671,671,671,671,0
|
|
20230821,132000,16215989,671,671,671,671,0
|
|
20230821,131900,16215989,671,671,671,671,0
|
|
20230821,131800,16215989,671,671,671,671,0
|
|
20230821,131700,16215989,671,671,671,671,0
|
|
20230821,131600,16215989,671,671,671,671,0
|
|
20230821,131500,16215989,671,671,671,671,2
|
|
20230821,131400,16214647,671,671,671,671,0
|
|
20230821,131300,16214647,671,671,671,671,0
|
|
20230821,131200,16214647,671,671,671,671,0
|
|
20230821,131100,16214647,671,671,671,671,0
|
|
20230821,131000,16214647,671,671,671,671,0
|
|
20230821,130900,16214647,671,671,671,671,0
|
|
20230821,130800,16214647,671,671,671,671,0
|
|
20230821,130700,16214647,671,671,671,671,0
|
|
20230821,130600,16214647,671,671,671,671,0
|
|
20230821,130500,16214647,671,671,671,671,0
|
|
20230821,130400,16214647,671,671,671,671,0
|
|
20230821,130300,16214647,671,671,671,671,0
|
|
20230821,130200,16214647,671,671,671,671,0
|
|
20230821,130100,16214647,671,671,671,671,0
|
|
20230821,130000,16214647,671,671,671,671,0
|
|
20230821,125900,16214647,671,671,671,671,0
|
|
20230821,125800,16214647,671,671,671,671,0
|
|
20230821,125700,16214647,671,671,671,671,0
|
|
20230821,125600,16214647,671,671,671,671,0
|
|
20230821,125500,16214647,671,671,671,671,0
|
|
20230821,125400,16214647,671,671,671,671,0
|
|
20230821,125300,16214647,671,671,671,671,0
|
|
20230821,125200,16214647,671,671,671,671,0
|
|
20230821,125100,16214647,671,671,671,671,0
|
|
20230821,125000,16214647,671,671,671,671,0
|
|
20230821,124900,16214647,671,671,671,671,0
|
|
20230821,124800,16214647,671,671,671,671,0
|
|
20230821,124700,16214647,671,671,671,671,0
|
|
20230821,124600,16214647,671,671,671,671,0
|
|
20230821,124500,16214647,671,671,671,671,0
|
|
20230821,124400,16214647,671,671,671,671,0
|
|
20230821,124300,16214647,671,671,671,671,0
|
|
20230821,124200,16214647,671,671,671,671,0
|
|
20230821,124100,16214647,671,671,671,671,14
|
|
20230821,124000,16205253,671,671,671,671,0
|
|
20230821,123900,16205253,671,671,671,671,0
|
|
20230821,123800,16205253,671,671,671,671,0
|
|
20230821,123700,16205253,671,671,671,671,0
|
|
20230821,123600,16205253,671,671,671,671,0
|
|
20230821,123500,16205253,671,671,671,671,0
|
|
20230821,123400,16205253,671,671,671,671,0
|
|
20230821,123300,16205253,671,671,671,671,0
|
|
20230821,123200,16205253,671,671,671,671,0
|
|
20230821,123100,16205253,671,671,671,671,0
|
|
20230821,123000,16205253,671,671,671,671,1500
|
|
20230821,122900,15198753,671,671,671,671,3000
|
|
20230821,122800,13185753,671,671,671,671,25
|
|
20230821,122700,13168978,671,671,671,671,0
|
|
20230821,122600,13168978,671,671,671,671,0
|
|
20230821,122500,13168978,671,671,671,671,0
|
|
20230821,122400,13168978,671,671,671,671,0
|
|
20230821,122300,13168978,671,671,671,671,0
|
|
20230821,122200,13168978,671,671,671,671,0
|
|
20230821,122100,13168978,671,671,671,671,0
|
|
20230821,122000,13168978,671,671,671,671,0
|
|
20230821,121900,13168978,671,671,671,671,0
|
|
20230821,121800,13168978,671,671,671,671,0
|
|
20230821,121700,13168978,671,671,671,671,1
|
|
20230821,121600,13168307,670,670,670,670,0
|
|
20230821,121500,13168307,670,670,670,670,3
|
|
20230821,121400,13166297,671,671,671,671,0
|
|
20230821,121300,13166297,671,671,671,671,0
|
|
20230821,121200,13166297,671,671,671,671,0
|
|
20230821,121100,13166297,671,671,671,671,0
|
|
20230821,121000,13166297,671,671,671,671,1
|
|
20230821,120900,13165626,670,670,670,670,0
|
|
20230821,120800,13165626,670,670,670,670,0
|
|
20230821,120700,13165626,670,670,670,670,0
|
|
20230821,120600,13165626,670,670,670,670,0
|
|
20230821,120500,13165626,670,670,670,670,0
|
|
20230821,120400,13165626,670,670,670,670,0
|
|
20230821,120300,13165626,670,670,670,670,2000
|
|
20230821,120200,11825626,671,671,671,671,0
|
|
20230821,120100,11825626,671,671,671,671,0
|
|
20230821,120000,11825626,671,671,671,671,0
|
|
20230821,115900,11825626,671,671,671,671,0
|
|
20230821,115800,11825626,671,671,671,671,0
|
|
20230821,115700,11825626,671,671,671,671,0
|
|
20230821,115600,11825626,671,671,671,671,0
|
|
20230821,115500,11825626,671,671,671,671,0
|
|
20230821,115400,11825626,671,671,671,671,0
|
|
20230821,115300,11825626,671,671,671,671,0
|
|
20230821,115200,11825626,671,671,671,671,0
|
|
20230821,115100,11825626,671,671,671,671,0
|
|
20230821,115000,11825626,671,671,671,671,0
|
|
20230821,114900,11825626,671,671,671,671,0
|
|
20230821,114800,11825626,671,671,671,671,0
|
|
20230821,114700,11825626,671,671,671,671,0
|
|
20230821,114600,11825626,671,671,671,671,0
|
|
20230821,114500,11825626,671,671,671,671,0
|
|
20230821,114400,11825626,671,671,671,671,0
|
|
20230821,114300,11825626,671,671,671,671,0
|
|
20230821,114200,11825626,671,671,671,671,0
|
|
20230821,114100,11825626,671,671,671,671,0
|
|
20230821,114000,11825626,671,671,671,671,0
|
|
20230821,113900,11825626,671,671,671,671,0
|
|
20230821,113800,11825626,671,671,671,671,0
|
|
20230821,113700,11825626,671,671,671,671,0
|
|
20230821,113600,11825626,671,671,671,671,0
|
|
20230821,113500,11825626,671,671,671,671,0
|
|
20230821,113400,11825626,671,671,671,671,1
|
|
20230821,113300,11824955,671,671,671,671,0
|
|
20230821,113200,11824955,671,671,671,671,0
|
|
20230821,113100,11824955,671,671,671,671,10
|
|
20230821,113000,11818245,671,671,671,671,0
|
|
20230821,112900,11818245,671,671,671,671,0
|
|
20230821,112800,11818245,671,671,671,671,0
|
|
20230821,112700,11818245,671,671,671,671,0
|
|
20230821,112600,11818245,671,671,671,671,1
|
|
20230821,112500,11817574,671,671,671,671,0
|
|
20230821,112400,11817574,671,671,671,671,0
|
|
20230821,112300,11817574,671,671,671,671,1
|
|
20230821,112200,11816903,671,671,671,671,0
|
|
20230821,112100,11816903,671,671,671,671,0
|
|
20230821,112000,11816903,671,671,671,671,11
|
|
20230821,111900,11809522,671,671,671,671,0
|
|
20230821,111800,11809522,671,671,671,671,3
|
|
20230821,111700,11807509,671,671,671,671,0
|
|
20230821,111600,11807509,671,671,671,671,0
|
|
20230821,111500,11807509,671,671,671,671,0
|
|
20230821,111400,11807509,671,671,671,671,0
|
|
20230821,111300,11807509,671,671,671,671,0
|
|
20230821,111200,11807509,671,671,671,671,0
|
|
20230821,111100,11807509,671,671,671,671,0
|
|
20230821,111000,11807509,671,671,671,671,0
|
|
20230821,110900,11807509,671,671,671,671,0
|
|
20230821,110800,11807509,671,671,671,671,0
|
|
20230821,110700,11807509,671,671,671,671,0
|
|
20230821,110600,11807509,671,671,671,671,0
|
|
20230821,110500,11807509,671,671,671,671,0
|
|
20230821,110400,11807509,671,671,671,671,0
|
|
20230821,110300,11807509,671,671,671,671,0
|
|
20230821,110200,11807509,671,671,671,671,0
|
|
20230821,110100,11807509,671,671,671,671,0
|
|
20230821,110000,11807509,671,671,671,671,0
|
|
20230821,105900,11807509,671,671,671,671,0
|
|
20230821,105800,11807509,671,671,671,671,0
|
|
20230821,105700,11807509,671,671,671,671,0
|
|
20230821,105600,11807509,671,671,671,671,0
|
|
20230821,105500,11807509,671,671,671,671,0
|
|
20230821,105400,11807509,671,671,671,671,0
|
|
20230821,105300,11807509,671,671,671,671,0
|
|
20230821,105200,11807509,671,671,671,671,0
|
|
20230821,105100,11807509,671,671,671,671,0
|
|
20230821,105000,11807509,671,671,671,671,0
|
|
20230821,104900,11807509,671,671,671,671,37
|
|
20230821,104800,11782682,671,671,671,671,0
|
|
20230821,104700,11782682,671,671,671,671,0
|
|
20230821,104600,11782682,671,671,671,671,0
|
|
20230821,104500,11782682,671,671,671,671,0
|
|
20230821,104400,11782682,671,671,671,671,0
|
|
20230821,104300,11782682,671,671,671,671,0
|
|
20230821,104200,11782682,671,671,671,671,0
|
|
20230821,104100,11782682,671,671,671,671,48
|
|
20230821,104000,11750474,671,671,671,671,0
|
|
20230821,103900,11750474,671,671,671,671,0
|
|
20230821,103800,11750474,671,671,671,671,0
|
|
20230821,103700,11750474,671,671,671,671,0
|
|
20230821,103600,11750474,671,671,671,671,0
|
|
20230821,103500,11750474,671,671,671,671,1
|
|
20230821,103400,11749803,671,671,671,671,0
|
|
20230821,103300,11749803,671,671,671,671,0
|
|
20230821,103200,11749803,671,671,671,671,0
|
|
20230821,103100,11749803,671,671,671,671,0
|
|
20230821,103000,11749803,671,671,671,671,0
|
|
20230821,102900,11749803,671,671,671,671,0
|
|
20230821,102800,11749803,671,671,671,671,0
|
|
20230821,102700,11749803,671,671,671,671,1
|
|
20230821,102600,11749132,671,671,671,671,0
|
|
20230821,102500,11749132,671,671,671,671,4
|
|
20230821,102400,11746448,670,670,670,670,676
|
|
20230821,102300,11293528,672,672,672,672,74
|
|
20230821,102200,11243800,673,673,673,673,0
|
|
20230821,102100,11243800,673,673,673,673,0
|
|
20230821,102000,11243800,673,673,673,673,0
|
|
20230821,101900,11243800,673,673,673,673,0
|
|
20230821,101800,11243800,673,673,673,673,0
|
|
20230821,101700,11243800,673,673,673,673,0
|
|
20230821,101600,11243800,673,673,673,673,0
|
|
20230821,101500,11243800,673,673,673,673,0
|
|
20230821,101400,11243800,673,673,673,673,0
|
|
20230821,101300,11243800,673,673,673,673,0
|
|
20230821,101200,11243800,673,673,673,673,0
|
|
20230821,101100,11243800,673,673,673,673,2972
|
|
20230821,101000,9243644,673,673,673,673,0
|
|
20230821,100900,9243644,673,674,674,673,93
|
|
20230821,100800,9181054,677,677,677,677,1
|
|
20230821,100700,9180377,675,675,675,675,0
|
|
20230821,100600,9180377,675,675,675,675,50
|
|
20230821,100500,9146627,674,674,674,674,0
|
|
20230821,100400,9146627,674,674,674,674,0
|
|
20230821,100300,9146627,674,674,674,674,0
|
|
20230821,100200,9146627,674,674,674,674,100
|
|
20230821,100100,9079227,674,674,674,674,0
|
|
20230821,100000,9079227,674,674,674,674,100
|
|
20230821,095900,9011827,678,678,678,678,0
|
|
20230821,095800,9011827,678,678,678,678,0
|
|
20230821,095700,9011827,678,678,678,678,0
|
|
20230821,095600,9011827,678,678,678,678,0
|
|
20230821,095500,9011827,678,678,678,678,0
|
|
20230821,095400,9011827,678,678,678,678,0
|
|
20230821,095300,9011827,678,678,678,678,0
|
|
20230821,095200,9011827,678,678,678,678,0
|
|
20230821,095100,9011827,678,676,678,676,216
|
|
20230821,095000,8865802,678,678,678,678,0
|
|
20230821,094900,8865802,678,678,678,678,0
|
|
20230821,094800,8865802,678,678,678,678,0
|
|
20230821,094700,8865802,678,678,678,678,0
|
|
20230821,094600,8865802,678,678,678,678,0
|
|
20230821,094500,8865802,678,678,678,678,0
|
|
20230821,094400,8865802,678,676,678,676,82
|
|
20230821,094300,8810368,678,678,678,678,1
|
|
20230821,094200,8809690,678,678,678,678,0
|
|
20230821,094100,8809690,678,678,678,678,5
|
|
20230821,094000,8806300,678,678,678,678,0
|
|
20230821,093900,8806300,678,679,679,678,24
|
|
20230821,093800,8790025,679,679,679,679,0
|
|
20230821,093700,8790025,679,679,679,679,4
|
|
20230821,093600,8787309,680,680,680,680,0
|
|
20230821,093500,8787309,680,680,680,680,0
|
|
20230821,093400,8787309,680,680,680,680,0
|
|
20230821,093300,8787309,680,680,680,680,0
|
|
20230821,093200,8787309,680,674,680,674,10
|
|
20230821,093100,8780545,674,670,680,670,21
|
|
20230821,093000,8766281,670,670,670,670,0
|
|
20230821,092900,8766281,670,670,670,670,8
|
|
20230821,092800,8760921,670,668,670,668,327
|
|
20230821,092700,8542463,668,668,668,668,0
|
|
20230821,092600,8542463,668,668,668,668,0
|
|
20230821,092500,8542463,668,668,668,668,0
|
|
20230821,092400,8542463,668,668,668,668,0
|
|
20230821,092300,8542463,668,668,668,668,1
|
|
20230821,092200,8541795,666,666,666,666,10
|
|
20230821,092100,8535135,665,665,665,665,1250
|
|
20230821,092000,7703885,665,665,665,665,1
|
|
20230821,091900,7703220,665,665,665,665,0
|
|
20230821,091800,7703220,665,665,665,665,1
|
|
20230821,091700,7702555,665,665,665,665,0
|
|
20230821,091600,7702555,665,665,665,665,0
|
|
20230821,091500,7702555,665,665,665,665,0
|
|
20230821,091400,7702555,665,665,665,665,0
|
|
20230821,091300,7702555,665,665,665,665,0
|
|
20230821,091200,7702555,665,661,665,661,11
|
|
20230821,091100,7695280,665,665,665,665,1
|
|
20230821,091000,7694615,660,660,660,660,1042
|
|
20230821,090900,7006895,660,659,660,659,231
|
|
20230821,090800,6854585,648,655,655,648,10000
|
|
20230821,090700,353441,660,660,660,660,0
|
|
20230821,090600,353441,660,660,660,660,0
|
|
20230821,090500,353441,660,660,660,660,193
|
|
20230821,090400,226061,660,660,660,660,0
|
|
20230821,090300,226061,660,660,660,660,4
|
|
20230821,090200,223421,660,663,663,660,221
|
|
20230821,090100,77140,665,665,665,665,1
|
|
20230821,090000,76475,665,665,665,665,115
|