595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185200,75405628,668,668,668,668,325
|
|
20230822,185100,75405628,668,668,668,668,0
|
|
20230822,185000,75405628,668,668,668,668,0
|
|
20230822,184900,75405628,668,668,668,668,0
|
|
20230822,184800,75405628,668,668,668,668,0
|
|
20230822,184700,75405628,668,668,668,668,0
|
|
20230822,184600,75405628,668,668,668,668,0
|
|
20230822,184500,75405628,668,668,668,668,0
|
|
20230822,184400,75405628,668,668,668,668,0
|
|
20230822,184300,75405628,668,668,668,668,0
|
|
20230822,184200,75405628,668,668,668,668,0
|
|
20230822,184100,75405628,668,668,668,668,0
|
|
20230822,184000,75405628,668,668,668,668,0
|
|
20230822,183900,75405628,668,668,668,668,0
|
|
20230822,183800,75405628,668,668,668,668,0
|
|
20230822,183700,75405628,668,668,668,668,0
|
|
20230822,183600,75405628,668,668,668,668,0
|
|
20230822,183500,75405628,668,668,668,668,0
|
|
20230822,183400,75405628,668,668,668,668,0
|
|
20230822,183300,75405628,668,668,668,668,0
|
|
20230822,183200,75405628,668,668,668,668,0
|
|
20230822,183100,75405628,668,668,668,668,0
|
|
20230822,183000,75405628,668,668,668,668,0
|
|
20230822,182900,75405628,668,668,668,668,0
|
|
20230822,182800,75405628,668,668,668,668,0
|
|
20230822,182700,75405628,668,668,668,668,0
|
|
20230822,182600,75405628,668,668,668,668,0
|
|
20230822,182500,75405628,668,668,668,668,0
|
|
20230822,182400,75405628,668,668,668,668,0
|
|
20230822,182300,75405628,668,668,668,668,0
|
|
20230822,182200,75405628,668,668,668,668,325
|
|
20230822,182100,75405628,668,668,668,668,0
|
|
20230822,182000,75405628,668,668,668,668,0
|
|
20230822,181900,75405628,668,668,668,668,0
|
|
20230822,181800,75405628,668,668,668,668,0
|
|
20230822,181700,75405628,668,668,668,668,0
|
|
20230822,181600,75405628,668,668,668,668,0
|
|
20230822,181500,75405628,668,668,668,668,0
|
|
20230822,181400,75405628,668,668,668,668,0
|
|
20230822,181300,75405628,668,668,668,668,0
|
|
20230822,181200,75405628,668,668,668,668,0
|
|
20230822,181100,75405628,668,668,668,668,0
|
|
20230822,181000,75405628,668,668,668,668,0
|
|
20230822,180900,75405628,668,668,668,668,0
|
|
20230822,180800,75405628,668,668,668,668,0
|
|
20230822,180700,75405628,668,668,668,668,0
|
|
20230822,180600,75405628,668,668,668,668,0
|
|
20230822,180500,75405628,668,668,668,668,0
|
|
20230822,180400,75405628,668,668,668,668,0
|
|
20230822,180300,75405628,668,668,668,668,0
|
|
20230822,180200,75405628,668,668,668,668,0
|
|
20230822,180100,75405628,668,668,668,668,0
|
|
20230822,180000,75405628,668,668,668,668,0
|
|
20230822,175900,75405628,668,668,668,668,0
|
|
20230822,175800,75405628,668,668,668,668,0
|
|
20230822,175700,75405628,668,668,668,668,0
|
|
20230822,175600,75405628,668,668,668,668,0
|
|
20230822,175500,75405628,668,668,668,668,0
|
|
20230822,175400,75405628,668,668,668,668,0
|
|
20230822,175300,75405628,668,668,668,668,0
|
|
20230822,175200,75405628,668,668,668,668,325
|
|
20230822,175100,75405628,668,668,668,668,0
|
|
20230822,175000,75405628,668,668,668,668,0
|
|
20230822,174900,75405628,668,668,668,668,0
|
|
20230822,174800,75405628,668,668,668,668,0
|
|
20230822,174700,75405628,668,668,668,668,0
|
|
20230822,174600,75405628,668,668,668,668,0
|
|
20230822,174500,75405628,668,668,668,668,0
|
|
20230822,174400,75405628,668,668,668,668,0
|
|
20230822,174300,75405628,668,668,668,668,0
|
|
20230822,174200,75405628,668,668,668,668,0
|
|
20230822,174100,75405628,668,668,668,668,0
|
|
20230822,174000,75405628,668,668,668,668,0
|
|
20230822,173900,75405628,668,668,668,668,0
|
|
20230822,173800,75405628,668,668,668,668,0
|
|
20230822,173700,75405628,668,668,668,668,0
|
|
20230822,173600,75405628,668,668,668,668,0
|
|
20230822,173500,75405628,668,668,668,668,0
|
|
20230822,173400,75405628,668,668,668,668,0
|
|
20230822,173300,75405628,668,668,668,668,0
|
|
20230822,173200,75405628,668,668,668,668,0
|
|
20230822,173100,75405628,668,668,668,668,0
|
|
20230822,173000,75405628,668,668,668,668,0
|
|
20230822,172900,75405628,668,668,668,668,0
|
|
20230822,172800,75405628,668,668,668,668,0
|
|
20230822,172700,75405628,668,668,668,668,0
|
|
20230822,172600,75405628,668,668,668,668,0
|
|
20230822,172500,75405628,668,668,668,668,0
|
|
20230822,172400,75405628,668,668,668,668,0
|
|
20230822,172300,75405628,668,668,668,668,0
|
|
20230822,172200,75405628,668,668,668,668,325
|
|
20230822,172100,75405628,668,668,668,668,0
|
|
20230822,172000,75405628,668,668,668,668,0
|
|
20230822,171900,75405628,668,668,668,668,0
|
|
20230822,171800,75405628,668,668,668,668,0
|
|
20230822,171700,75405628,668,668,668,668,0
|
|
20230822,171600,75405628,668,668,668,668,0
|
|
20230822,171500,75405628,668,668,668,668,0
|
|
20230822,171400,75405628,668,668,668,668,0
|
|
20230822,171300,75405628,668,668,668,668,0
|
|
20230822,171200,75405628,668,668,668,668,0
|
|
20230822,171100,75405628,668,668,668,668,0
|
|
20230822,171000,75405628,668,668,668,668,0
|
|
20230822,170900,75405628,668,668,668,668,0
|
|
20230822,170800,75405628,668,668,668,668,0
|
|
20230822,170700,75405628,668,668,668,668,0
|
|
20230822,170600,75405628,668,668,668,668,0
|
|
20230822,170500,75405628,668,668,668,668,0
|
|
20230822,170400,75405628,668,668,668,668,0
|
|
20230822,170300,75405628,668,668,668,668,0
|
|
20230822,170200,75405628,668,668,668,668,0
|
|
20230822,170100,75405628,668,668,668,668,0
|
|
20230822,170000,75405628,668,668,668,668,0
|
|
20230822,165900,75405628,668,668,668,668,0
|
|
20230822,165800,75405628,668,668,668,668,0
|
|
20230822,165700,75405628,668,668,668,668,0
|
|
20230822,165600,75405628,668,668,668,668,0
|
|
20230822,165500,75405628,668,668,668,668,0
|
|
20230822,165400,75405628,668,668,668,668,0
|
|
20230822,165300,75405628,668,668,668,668,0
|
|
20230822,165200,75405628,668,668,668,668,325
|
|
20230822,165100,75405628,668,668,668,668,0
|
|
20230822,165000,75405628,668,668,668,668,0
|
|
20230822,164900,75405628,668,668,668,668,0
|
|
20230822,164800,75405628,668,668,668,668,0
|
|
20230822,164700,75405628,668,668,668,668,0
|
|
20230822,164600,75405628,668,668,668,668,0
|
|
20230822,164500,75405628,668,668,668,668,0
|
|
20230822,164400,75405628,668,668,668,668,0
|
|
20230822,164300,75405628,668,668,668,668,0
|
|
20230822,164200,75405628,668,668,668,668,0
|
|
20230822,164100,75405628,668,668,668,668,0
|
|
20230822,164000,75405628,668,668,668,668,0
|
|
20230822,163900,75405628,668,668,668,668,0
|
|
20230822,163800,75405628,668,668,668,668,0
|
|
20230822,163700,75405628,668,668,668,668,0
|
|
20230822,163600,75405628,668,668,668,668,0
|
|
20230822,163500,75405628,668,668,668,668,0
|
|
20230822,163400,75405628,668,668,668,668,0
|
|
20230822,163300,75405628,668,668,668,668,0
|
|
20230822,163200,75405628,668,668,668,668,0
|
|
20230822,163100,75405628,668,668,668,668,0
|
|
20230822,163000,75405628,668,668,668,668,0
|
|
20230822,162900,75405628,668,668,668,668,0
|
|
20230822,162800,75405628,668,668,668,668,0
|
|
20230822,162700,75405628,668,668,668,668,0
|
|
20230822,162600,75405628,668,668,668,668,0
|
|
20230822,162500,75405628,668,668,668,668,0
|
|
20230822,162400,75405628,668,668,668,668,0
|
|
20230822,162300,75405628,668,668,668,668,0
|
|
20230822,162200,75405628,668,668,668,668,325
|
|
20230822,162100,75405628,668,668,668,668,0
|
|
20230822,162000,75405628,668,668,668,668,0
|
|
20230822,161900,75405628,668,668,668,668,0
|
|
20230822,161800,75405628,668,668,668,668,0
|
|
20230822,161700,75405628,668,668,668,668,0
|
|
20230822,161600,75405628,668,668,668,668,0
|
|
20230822,161500,75405628,668,668,668,668,0
|
|
20230822,161400,75405628,668,668,668,668,0
|
|
20230822,161300,75405628,668,668,668,668,0
|
|
20230822,161200,75405628,668,668,668,668,0
|
|
20230822,161100,75405628,668,668,668,668,0
|
|
20230822,161000,75405628,668,668,668,668,0
|
|
20230822,160900,75405628,668,668,668,668,0
|
|
20230822,160800,75405628,668,668,668,668,0
|
|
20230822,160700,75405628,668,668,668,668,0
|
|
20230822,160600,75405628,668,668,668,668,0
|
|
20230822,160500,75405628,668,668,668,668,0
|
|
20230822,160400,75405628,668,668,668,668,0
|
|
20230822,160300,75405628,668,668,668,668,0
|
|
20230822,160200,75405628,668,668,668,668,0
|
|
20230822,160100,75405628,668,668,668,668,0
|
|
20230822,160000,75405628,668,668,668,668,0
|
|
20230822,155900,75405628,668,668,668,668,0
|
|
20230822,155800,75405628,668,668,668,668,0
|
|
20230822,155700,75405628,668,668,668,668,0
|
|
20230822,155600,75405628,668,668,668,668,0
|
|
20230822,155500,75405628,668,668,668,668,0
|
|
20230822,155400,75405628,668,668,668,668,0
|
|
20230822,155300,75405628,668,668,668,668,0
|
|
20230822,155200,75405628,668,668,668,668,325
|
|
20230822,155100,75405628,668,668,668,668,0
|
|
20230822,155000,75405628,668,668,668,668,0
|
|
20230822,154900,75405628,668,668,668,668,0
|
|
20230822,154800,75405628,668,668,668,668,0
|
|
20230822,154700,75405628,668,668,668,668,0
|
|
20230822,154600,75405628,668,668,668,668,0
|
|
20230822,154500,75405628,668,668,668,668,0
|
|
20230822,154400,75405628,668,668,668,668,0
|
|
20230822,154300,75405628,668,668,668,668,0
|
|
20230822,154200,75405628,668,668,668,668,0
|
|
20230822,154100,75405628,668,668,668,668,0
|
|
20230822,154000,75405628,668,668,668,668,0
|
|
20230822,153900,75405628,668,668,668,668,0
|
|
20230822,153800,75405628,668,668,668,668,0
|
|
20230822,153700,75405628,668,668,668,668,0
|
|
20230822,153600,75405628,668,668,668,668,0
|
|
20230822,153500,75405628,668,668,668,668,0
|
|
20230822,153400,75405628,668,668,668,668,0
|
|
20230822,153300,75405628,668,668,668,668,0
|
|
20230822,153200,75405628,668,668,668,668,0
|
|
20230822,153100,75405628,668,668,668,668,0
|
|
20230822,153000,75405628,668,668,668,668,325
|
|
20230822,152900,75188528,668,668,668,668,0
|
|
20230822,152800,75188528,668,668,668,668,0
|
|
20230822,152700,75188528,668,668,668,668,0
|
|
20230822,152600,75188528,668,668,668,668,0
|
|
20230822,152500,75188528,668,668,668,668,0
|
|
20230822,152400,75188528,668,668,668,668,0
|
|
20230822,152300,75188528,668,668,668,668,0
|
|
20230822,152200,75188528,668,668,668,668,0
|
|
20230822,152100,75188528,668,668,668,668,0
|
|
20230822,152000,75188528,668,668,668,668,0
|
|
20230822,151900,75188528,668,657,668,657,2504
|
|
20230822,151800,73542589,657,657,657,657,0
|
|
20230822,151700,73542589,657,657,657,657,3
|
|
20230822,151600,73540618,657,657,657,657,1
|
|
20230822,151500,73539961,654,656,656,654,2402
|
|
20230822,151400,71966167,657,657,657,657,0
|
|
20230822,151300,71966167,657,657,657,657,0
|
|
20230822,151200,71966167,657,657,657,657,1
|
|
20230822,151100,71965510,656,656,656,656,0
|
|
20230822,151000,71965510,656,656,656,656,69
|
|
20230822,150900,71920246,657,657,657,657,0
|
|
20230822,150800,71920246,657,657,657,657,0
|
|
20230822,150700,71920246,657,657,657,657,0
|
|
20230822,150600,71920246,657,657,657,657,0
|
|
20230822,150500,71920246,657,657,657,657,0
|
|
20230822,150400,71920246,657,657,657,657,0
|
|
20230822,150300,71920246,657,657,657,657,20
|
|
20230822,150200,71907106,657,657,657,657,0
|
|
20230822,150100,71907106,657,659,659,657,974
|
|
20230822,150000,71267174,660,660,660,660,0
|
|
20230822,145900,71267174,660,660,660,660,0
|
|
20230822,145800,71267174,660,660,660,660,0
|
|
20230822,145700,71267174,660,660,660,660,0
|
|
20230822,145600,71267174,660,660,660,660,0
|
|
20230822,145500,71267174,660,660,660,660,0
|
|
20230822,145400,71267174,660,660,660,660,0
|
|
20230822,145300,71267174,660,660,660,660,3
|
|
20230822,145200,71265194,661,661,661,661,0
|
|
20230822,145100,71265194,661,661,661,661,0
|
|
20230822,145000,71265194,661,661,661,661,0
|
|
20230822,144900,71265194,661,661,661,661,0
|
|
20230822,144800,71265194,661,661,661,661,0
|
|
20230822,144700,71265194,661,661,661,661,0
|
|
20230822,144600,71265194,661,661,661,661,0
|
|
20230822,144500,71265194,661,661,661,661,0
|
|
20230822,144400,71265194,661,661,661,661,0
|
|
20230822,144300,71265194,661,661,661,661,0
|
|
20230822,144200,71265194,661,661,661,661,0
|
|
20230822,144100,71265194,661,661,661,661,0
|
|
20230822,144000,71265194,661,661,661,661,0
|
|
20230822,143900,71265194,661,661,661,661,0
|
|
20230822,143800,71265194,661,661,661,661,0
|
|
20230822,143700,71265194,661,661,661,661,0
|
|
20230822,143600,71265194,661,661,661,661,0
|
|
20230822,143500,71265194,661,661,661,661,0
|
|
20230822,143400,71265194,661,661,661,661,0
|
|
20230822,143300,71265194,661,661,661,661,0
|
|
20230822,143200,71265194,661,661,661,661,0
|
|
20230822,143100,71265194,661,661,661,661,0
|
|
20230822,143000,71265194,661,661,661,661,0
|
|
20230822,142900,71265194,661,661,661,661,0
|
|
20230822,142800,71265194,661,661,661,661,0
|
|
20230822,142700,71265194,661,661,661,661,0
|
|
20230822,142600,71265194,661,661,661,661,0
|
|
20230822,142500,71265194,661,661,661,661,1
|
|
20230822,142400,71264533,660,660,660,660,0
|
|
20230822,142300,71264533,660,660,660,660,0
|
|
20230822,142200,71264533,660,660,660,660,0
|
|
20230822,142100,71264533,660,660,660,660,0
|
|
20230822,142000,71264533,660,660,660,660,0
|
|
20230822,141900,71264533,660,660,660,660,0
|
|
20230822,141800,71264533,660,660,660,660,0
|
|
20230822,141700,71264533,660,660,660,660,9
|
|
20230822,141600,71258593,664,664,664,664,3013
|
|
20230822,141500,69257961,668,668,668,668,0
|
|
20230822,141400,69257961,668,668,668,668,0
|
|
20230822,141300,69257961,668,668,668,668,0
|
|
20230822,141200,69257961,668,668,668,668,0
|
|
20230822,141100,69257961,668,668,668,668,0
|
|
20230822,141000,69257961,668,668,668,668,0
|
|
20230822,140900,69257961,668,668,668,668,0
|
|
20230822,140800,69257961,668,668,668,668,0
|
|
20230822,140700,69257961,668,668,668,668,0
|
|
20230822,140600,69257961,668,668,668,668,0
|
|
20230822,140500,69257961,668,668,668,668,0
|
|
20230822,140400,69257961,668,668,668,668,0
|
|
20230822,140300,69257961,668,668,668,668,0
|
|
20230822,140200,69257961,668,668,668,668,0
|
|
20230822,140100,69257961,668,668,668,668,0
|
|
20230822,140000,69257961,668,668,668,668,0
|
|
20230822,135900,69257961,668,668,668,668,0
|
|
20230822,135800,69257961,668,668,668,668,0
|
|
20230822,135700,69257961,668,668,668,668,0
|
|
20230822,135600,69257961,668,668,668,668,0
|
|
20230822,135500,69257961,668,668,668,668,0
|
|
20230822,135400,69257961,668,667,668,667,2
|
|
20230822,135300,69256626,665,665,665,665,0
|
|
20230822,135200,69256626,665,665,665,665,0
|
|
20230822,135100,69256626,665,665,665,665,0
|
|
20230822,135000,69256626,665,666,666,665,1000
|
|
20230822,134900,68591296,670,670,670,670,0
|
|
20230822,134800,68591296,670,666,670,666,3000
|
|
20230822,134700,66584639,666,664,666,664,7000
|
|
20230822,134600,61927411,664,664,664,664,0
|
|
20230822,134500,61927411,664,664,664,664,0
|
|
20230822,134400,61927411,664,664,664,664,0
|
|
20230822,134300,61927411,664,664,664,664,0
|
|
20230822,134200,61927411,664,664,664,664,0
|
|
20230822,134100,61927411,664,664,664,664,0
|
|
20230822,134000,61927411,664,664,664,664,0
|
|
20230822,133900,61927411,664,664,664,664,0
|
|
20230822,133800,61927411,664,664,664,664,0
|
|
20230822,133700,61927411,664,664,664,664,0
|
|
20230822,133600,61927411,664,664,664,664,0
|
|
20230822,133500,61927411,664,664,664,664,1
|
|
20230822,133400,61926747,663,663,663,663,0
|
|
20230822,133300,61926747,663,663,663,663,25
|
|
20230822,133200,61910172,663,663,663,663,0
|
|
20230822,133100,61910172,663,663,663,663,0
|
|
20230822,133000,61910172,663,661,663,661,2000
|
|
20230822,132900,60584848,661,661,661,661,0
|
|
20230822,132800,60584848,661,661,661,661,0
|
|
20230822,132700,60584848,661,661,661,661,0
|
|
20230822,132600,60584848,661,661,661,661,0
|
|
20230822,132500,60584848,661,661,661,661,0
|
|
20230822,132400,60584848,661,661,661,661,1
|
|
20230822,132300,60584187,660,660,660,660,0
|
|
20230822,132200,60584187,660,660,660,660,0
|
|
20230822,132100,60584187,660,660,660,660,15132
|
|
20230822,132000,50597067,663,663,663,663,0
|
|
20230822,131900,50597067,663,663,663,663,0
|
|
20230822,131800,50597067,663,663,663,663,0
|
|
20230822,131700,50597067,663,663,663,663,0
|
|
20230822,131600,50597067,663,663,663,663,0
|
|
20230822,131500,50597067,663,663,663,663,0
|
|
20230822,131400,50597067,663,663,663,663,0
|
|
20230822,131300,50597067,663,663,663,663,0
|
|
20230822,131200,50597067,663,663,663,663,0
|
|
20230822,131100,50597067,663,663,663,663,0
|
|
20230822,131000,50597067,663,663,663,663,0
|
|
20230822,130900,50597067,663,663,663,663,0
|
|
20230822,130800,50597067,663,663,663,663,0
|
|
20230822,130700,50597067,663,663,663,663,0
|
|
20230822,130600,50597067,663,663,663,663,0
|
|
20230822,130500,50597067,663,663,663,663,0
|
|
20230822,130400,50597067,663,663,663,663,0
|
|
20230822,130300,50597067,663,663,663,663,0
|
|
20230822,130200,50597067,663,663,663,663,0
|
|
20230822,130100,50597067,663,663,663,663,0
|
|
20230822,130000,50597067,663,663,663,663,0
|
|
20230822,125900,50597067,663,663,663,663,1
|
|
20230822,125800,50596404,658,658,658,658,0
|
|
20230822,125700,50596404,658,658,658,658,0
|
|
20230822,125600,50596404,658,658,658,658,0
|
|
20230822,125500,50596404,658,658,658,658,0
|
|
20230822,125400,50596404,658,658,658,658,3000
|
|
20230822,125300,48622404,655,660,660,655,10250
|
|
20230822,125200,41881026,664,664,664,664,0
|
|
20230822,125100,41881026,664,664,664,664,0
|
|
20230822,125000,41881026,664,664,664,664,0
|
|
20230822,124900,41881026,664,664,664,664,0
|
|
20230822,124800,41881026,664,664,664,664,0
|
|
20230822,124700,41881026,664,664,664,664,0
|
|
20230822,124600,41881026,664,664,664,664,0
|
|
20230822,124500,41881026,664,664,664,664,0
|
|
20230822,124400,41881026,664,664,664,664,0
|
|
20230822,124300,41881026,664,664,664,664,1
|
|
20230822,124200,41880362,664,664,664,664,0
|
|
20230822,124100,41880362,664,664,664,664,0
|
|
20230822,124000,41880362,664,664,664,664,0
|
|
20230822,123900,41880362,664,664,664,664,0
|
|
20230822,123800,41880362,664,664,664,664,0
|
|
20230822,123700,41880362,664,664,664,664,0
|
|
20230822,123600,41880362,664,664,664,664,0
|
|
20230822,123500,41880362,664,664,664,664,0
|
|
20230822,123400,41880362,664,664,664,664,0
|
|
20230822,123300,41880362,664,664,664,664,0
|
|
20230822,123200,41880362,664,664,664,664,0
|
|
20230822,123100,41880362,664,664,664,664,0
|
|
20230822,123000,41880362,664,664,664,664,0
|
|
20230822,122900,41880362,664,664,664,664,10
|
|
20230822,122800,41873722,664,664,664,664,0
|
|
20230822,122700,41873722,664,664,664,664,0
|
|
20230822,122600,41873722,664,664,664,664,0
|
|
20230822,122500,41873722,664,664,664,664,0
|
|
20230822,122400,41873722,664,664,664,664,0
|
|
20230822,122300,41873722,664,664,664,664,0
|
|
20230822,122200,41873722,664,664,664,664,0
|
|
20230822,122100,41873722,664,664,664,664,20
|
|
20230822,122000,41860442,664,664,664,664,0
|
|
20230822,121900,41860442,664,664,664,664,0
|
|
20230822,121800,41860442,664,664,664,664,0
|
|
20230822,121700,41860442,664,664,664,664,0
|
|
20230822,121600,41860442,664,664,664,664,0
|
|
20230822,121500,41860442,664,664,664,664,0
|
|
20230822,121400,41860442,664,664,664,664,0
|
|
20230822,121300,41860442,664,664,664,664,0
|
|
20230822,121200,41860442,664,664,664,664,0
|
|
20230822,121100,41860442,664,664,664,664,0
|
|
20230822,121000,41860442,664,664,664,664,0
|
|
20230822,120900,41860442,664,664,664,664,0
|
|
20230822,120800,41860442,664,664,664,664,0
|
|
20230822,120700,41860442,664,664,664,664,0
|
|
20230822,120600,41860442,664,664,664,664,0
|
|
20230822,120500,41860442,664,664,664,664,0
|
|
20230822,120400,41860442,664,664,664,664,0
|
|
20230822,120300,41860442,664,664,664,664,0
|
|
20230822,120200,41860442,664,664,664,664,0
|
|
20230822,120100,41860442,664,664,664,664,0
|
|
20230822,120000,41860442,664,664,664,664,0
|
|
20230822,115900,41860442,664,664,664,664,0
|
|
20230822,115800,41860442,664,664,664,664,0
|
|
20230822,115700,41860442,664,664,664,664,0
|
|
20230822,115600,41860442,664,664,664,664,0
|
|
20230822,115500,41860442,664,664,664,664,0
|
|
20230822,115400,41860442,664,664,664,664,0
|
|
20230822,115300,41860442,664,664,664,664,0
|
|
20230822,115200,41860442,664,664,664,664,0
|
|
20230822,115100,41860442,664,664,664,664,0
|
|
20230822,115000,41860442,664,664,664,664,0
|
|
20230822,114900,41860442,664,664,664,664,0
|
|
20230822,114800,41860442,664,664,664,664,10
|
|
20230822,114700,41853802,659,659,659,659,0
|
|
20230822,114600,41853802,659,659,659,659,0
|
|
20230822,114500,41853802,659,660,660,659,1100
|
|
20230822,114400,41128102,659,659,659,659,50
|
|
20230822,114300,41095152,659,659,659,659,0
|
|
20230822,114200,41095152,659,659,659,659,0
|
|
20230822,114100,41095152,659,659,659,659,0
|
|
20230822,114000,41095152,659,659,659,659,20
|
|
20230822,113900,41081972,659,659,659,659,0
|
|
20230822,113800,41081972,659,659,659,659,10
|
|
20230822,113700,41075382,659,659,659,659,0
|
|
20230822,113600,41075382,659,659,659,659,0
|
|
20230822,113500,41075382,659,659,659,659,0
|
|
20230822,113400,41075382,659,659,659,659,0
|
|
20230822,113300,41075382,659,659,659,659,0
|
|
20230822,113200,41075382,659,659,659,659,0
|
|
20230822,113100,41075382,659,659,659,659,26
|
|
20230822,113000,41058248,659,659,659,659,0
|
|
20230822,112900,41058248,659,659,659,659,0
|
|
20230822,112800,41058248,659,659,659,659,0
|
|
20230822,112700,41058248,659,659,659,659,0
|
|
20230822,112600,41058248,659,659,659,659,0
|
|
20230822,112500,41058248,659,659,659,659,0
|
|
20230822,112400,41058248,659,659,659,659,0
|
|
20230822,112300,41058248,659,659,659,659,5
|
|
20230822,112200,41054953,664,664,664,664,0
|
|
20230822,112100,41054953,664,664,664,664,0
|
|
20230822,112000,41054953,664,664,664,664,0
|
|
20230822,111900,41054953,664,664,664,664,0
|
|
20230822,111800,41054953,664,664,664,664,0
|
|
20230822,111700,41054953,664,664,664,664,0
|
|
20230822,111600,41054953,664,664,664,664,0
|
|
20230822,111500,41054953,664,664,664,664,0
|
|
20230822,111400,41054953,664,664,664,664,0
|
|
20230822,111300,41054953,664,664,664,664,0
|
|
20230822,111200,41054953,664,664,664,664,0
|
|
20230822,111100,41054953,664,664,664,664,0
|
|
20230822,111000,41054953,664,664,664,664,0
|
|
20230822,110900,41054953,664,664,664,664,0
|
|
20230822,110800,41054953,664,664,664,664,0
|
|
20230822,110700,41054953,664,664,664,664,0
|
|
20230822,110600,41054953,664,664,664,664,0
|
|
20230822,110500,41054953,664,664,664,664,0
|
|
20230822,110400,41054953,664,664,664,664,0
|
|
20230822,110300,41054953,664,664,664,664,0
|
|
20230822,110200,41054953,664,659,664,659,1001
|
|
20230822,110100,40395289,659,659,659,659,1
|
|
20230822,110000,40394630,659,659,659,659,0
|
|
20230822,105900,40394630,659,659,659,659,1000
|
|
20230822,105800,39735630,659,659,659,659,1
|
|
20230822,105700,39734971,659,659,659,659,0
|
|
20230822,105600,39734971,659,659,659,659,0
|
|
20230822,105500,39734971,659,659,659,659,0
|
|
20230822,105400,39734971,659,659,659,659,0
|
|
20230822,105300,39734971,659,659,659,659,1
|
|
20230822,105200,39734312,659,662,662,659,7
|
|
20230822,105100,39729695,660,660,665,660,3063
|
|
20230822,105000,37708110,658,658,658,658,0
|
|
20230822,104900,37708110,658,658,658,658,0
|
|
20230822,104800,37708110,658,658,658,658,0
|
|
20230822,104700,37708110,658,658,658,658,0
|
|
20230822,104600,37708110,658,658,658,658,0
|
|
20230822,104500,37708110,658,658,658,658,412
|
|
20230822,104400,37437014,659,659,659,659,0
|
|
20230822,104300,37437014,659,659,659,659,0
|
|
20230822,104200,37437014,659,659,659,659,3
|
|
20230822,104100,37435037,659,660,660,659,15
|
|
20230822,104000,37425150,658,658,658,658,2278
|
|
20230822,103900,35926226,656,656,656,656,0
|
|
20230822,103800,35926226,656,656,656,656,0
|
|
20230822,103700,35926226,656,656,656,656,1
|
|
20230822,103600,35925570,653,653,653,653,46
|
|
20230822,103500,35895532,653,653,653,653,0
|
|
20230822,103400,35895532,653,653,653,653,0
|
|
20230822,103300,35895532,653,653,653,653,0
|
|
20230822,103200,35895532,653,653,653,653,0
|
|
20230822,103100,35895532,653,653,653,653,243
|
|
20230822,103000,35736853,653,653,653,653,0
|
|
20230822,102900,35736853,653,653,653,653,0
|
|
20230822,102800,35736853,653,653,653,653,0
|
|
20230822,102700,35736853,653,653,653,653,0
|
|
20230822,102600,35736853,653,653,653,653,0
|
|
20230822,102500,35736853,653,653,653,653,1264
|
|
20230822,102400,34911461,653,653,653,653,0
|
|
20230822,102300,34911461,653,653,653,653,1
|
|
20230822,102200,34910808,650,650,650,650,1139
|
|
20230822,102100,34170458,650,650,650,650,0
|
|
20230822,102000,34170458,650,650,650,650,208
|
|
20230822,101900,34035258,650,650,650,650,0
|
|
20230822,101800,34035258,650,650,650,650,0
|
|
20230822,101700,34035258,650,650,650,650,30
|
|
20230822,101600,34015758,650,650,650,650,1
|
|
20230822,101500,34015108,648,648,648,648,0
|
|
20230822,101400,34015108,648,648,648,648,0
|
|
20230822,101300,34015108,648,648,648,648,0
|
|
20230822,101200,34015108,648,648,648,648,0
|
|
20230822,101100,34015108,648,648,648,648,0
|
|
20230822,101000,34015108,648,648,648,648,0
|
|
20230822,100900,34015108,648,648,648,648,0
|
|
20230822,100800,34015108,648,648,648,648,420
|
|
20230822,100700,33742948,648,648,648,648,0
|
|
20230822,100600,33742948,648,648,648,648,0
|
|
20230822,100500,33742948,648,648,648,648,0
|
|
20230822,100400,33742948,648,648,648,648,0
|
|
20230822,100300,33742948,648,648,648,648,0
|
|
20230822,100200,33742948,648,648,648,648,0
|
|
20230822,100100,33742948,648,648,648,648,0
|
|
20230822,100000,33742948,648,648,648,648,0
|
|
20230822,095900,33742948,648,648,648,648,0
|
|
20230822,095800,33742948,648,648,648,648,10
|
|
20230822,095700,33736468,648,648,648,648,0
|
|
20230822,095600,33736468,648,648,648,648,0
|
|
20230822,095500,33736468,648,648,648,648,0
|
|
20230822,095400,33736468,648,648,648,648,0
|
|
20230822,095300,33736468,648,648,648,648,0
|
|
20230822,095200,33736468,648,648,648,648,0
|
|
20230822,095100,33736468,648,648,648,648,0
|
|
20230822,095000,33736468,648,648,648,648,0
|
|
20230822,094900,33736468,648,648,648,648,0
|
|
20230822,094800,33736468,648,648,648,648,0
|
|
20230822,094700,33736468,648,648,648,648,0
|
|
20230822,094600,33736468,648,648,648,648,0
|
|
20230822,094500,33736468,648,648,648,648,0
|
|
20230822,094400,33736468,648,648,648,648,59
|
|
20230822,094300,33698236,648,648,648,648,26
|
|
20230822,094200,33681388,648,648,648,648,0
|
|
20230822,094100,33681388,648,648,648,648,0
|
|
20230822,094000,33681388,648,648,648,648,0
|
|
20230822,093900,33681388,648,648,648,648,0
|
|
20230822,093800,33681388,648,648,648,648,0
|
|
20230822,093700,33681388,648,648,648,648,0
|
|
20230822,093600,33681388,648,648,648,648,1
|
|
20230822,093500,33680740,644,644,644,644,0
|
|
20230822,093400,33680740,644,644,644,644,429
|
|
20230822,093300,33404464,644,643,649,643,29
|
|
20230822,093200,33385746,643,643,643,643,0
|
|
20230822,093100,33385746,643,643,643,643,82
|
|
20230822,093000,33333020,643,643,643,643,0
|
|
20230822,092900,33333020,643,643,643,643,4
|
|
20230822,092800,33330448,650,642,650,642,3120
|
|
20230822,092700,31327386,642,642,642,642,52
|
|
20230822,092600,31294002,642,642,642,642,72
|
|
20230822,092500,31247778,641,641,649,641,276
|
|
20230822,092400,31070547,641,641,641,640,1275
|
|
20230822,092300,30253341,639,652,652,639,4073
|
|
20230822,092200,27644997,646,647,647,644,3200
|
|
20230822,092100,25582682,648,648,648,647,13
|
|
20230822,092000,25574259,652,651,652,649,3001
|
|
20230822,091900,23626603,654,652,654,652,3
|
|
20230822,091800,23624645,653,653,653,653,0
|
|
20230822,091700,23624645,653,653,653,653,70
|
|
20230822,091600,23578935,654,654,654,654,11
|
|
20230822,091500,23571741,647,647,647,647,0
|
|
20230822,091400,23571741,647,647,647,647,0
|
|
20230822,091300,23571741,647,650,650,647,11432
|
|
20230822,091200,16173030,650,650,650,650,1
|
|
20230822,091100,16172380,659,651,659,650,3
|
|
20230822,091000,16170420,661,661,661,661,0
|
|
20230822,090900,16170420,661,661,661,661,0
|
|
20230822,090800,16170420,661,663,663,648,5002
|
|
20230822,090700,12917475,657,666,666,651,9387
|
|
20230822,090600,6776747,657,657,657,657,0
|
|
20230822,090500,6776747,657,678,678,650,10195
|
|
20230822,090400,146478,670,679,679,670,3
|
|
20230822,090300,144459,671,673,673,671,73
|
|
20230822,090200,95336,674,676,676,674,8
|
|
20230822,090100,89934,680,677,680,677,6
|
|
20230822,090000,85863,679,660,679,660,127
|