690 lines
29 KiB
CSV
690 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202700,63621616,971,971,971,971,366
|
|
20230802,202600,63621616,971,971,971,971,0
|
|
20230802,202500,63621616,971,971,971,971,0
|
|
20230802,202400,63621616,971,971,971,971,0
|
|
20230802,202300,63621616,971,971,971,971,0
|
|
20230802,202200,63621616,971,971,971,971,0
|
|
20230802,202100,63621616,971,971,971,971,0
|
|
20230802,202000,63621616,971,971,971,971,0
|
|
20230802,201900,63621616,971,971,971,971,0
|
|
20230802,201800,63621616,971,971,971,971,0
|
|
20230802,201700,63621616,971,971,971,971,0
|
|
20230802,201600,63621616,971,971,971,971,0
|
|
20230802,201500,63621616,971,971,971,971,0
|
|
20230802,201400,63621616,971,971,971,971,0
|
|
20230802,201300,63621616,971,971,971,971,0
|
|
20230802,201200,63621616,971,971,971,971,0
|
|
20230802,201100,63621616,971,971,971,971,0
|
|
20230802,201000,63621616,971,971,971,971,0
|
|
20230802,200900,63621616,971,971,971,971,0
|
|
20230802,200800,63621616,971,971,971,971,0
|
|
20230802,200700,63621616,971,971,971,971,0
|
|
20230802,200600,63621616,971,971,971,971,0
|
|
20230802,200500,63621616,971,971,971,971,0
|
|
20230802,200400,63621616,971,971,971,971,0
|
|
20230802,200300,63621616,971,971,971,971,0
|
|
20230802,200200,63621616,971,971,971,971,0
|
|
20230802,200100,63621616,971,971,971,971,0
|
|
20230802,200000,63621616,971,971,971,971,0
|
|
20230802,195900,63621616,971,971,971,971,0
|
|
20230802,195800,63621616,971,971,971,971,0
|
|
20230802,195700,63621616,971,971,971,971,366
|
|
20230802,195600,63621616,971,971,971,971,0
|
|
20230802,195500,63621616,971,971,971,971,0
|
|
20230802,195400,63621616,971,971,971,971,0
|
|
20230802,195300,63621616,971,971,971,971,0
|
|
20230802,195200,63621616,971,971,971,971,0
|
|
20230802,195100,63621616,971,971,971,971,0
|
|
20230802,195000,63621616,971,971,971,971,0
|
|
20230802,194900,63621616,971,971,971,971,0
|
|
20230802,194800,63621616,971,971,971,971,0
|
|
20230802,194700,63621616,971,971,971,971,0
|
|
20230802,194600,63621616,971,971,971,971,0
|
|
20230802,194500,63621616,971,971,971,971,0
|
|
20230802,194400,63621616,971,971,971,971,0
|
|
20230802,194300,63621616,971,971,971,971,0
|
|
20230802,194200,63621616,971,971,971,971,0
|
|
20230802,194100,63621616,971,971,971,971,0
|
|
20230802,194000,63621616,971,971,971,971,0
|
|
20230802,193900,63621616,971,971,971,971,0
|
|
20230802,193800,63621616,971,971,971,971,0
|
|
20230802,193700,63621616,971,971,971,971,0
|
|
20230802,193600,63621616,971,971,971,971,0
|
|
20230802,193500,63621616,971,971,971,971,0
|
|
20230802,193400,63621616,971,971,971,971,0
|
|
20230802,193300,63621616,971,971,971,971,0
|
|
20230802,193200,63621616,971,971,971,971,0
|
|
20230802,193100,63621616,971,971,971,971,0
|
|
20230802,193000,63621616,971,971,971,971,0
|
|
20230802,192900,63621616,971,971,971,971,0
|
|
20230802,192800,63621616,971,971,971,971,0
|
|
20230802,192700,63621616,971,971,971,971,366
|
|
20230802,192600,63621616,971,971,971,971,0
|
|
20230802,192500,63621616,971,971,971,971,0
|
|
20230802,192400,63621616,971,971,971,971,0
|
|
20230802,192300,63621616,971,971,971,971,0
|
|
20230802,192200,63621616,971,971,971,971,0
|
|
20230802,192100,63621616,971,971,971,971,0
|
|
20230802,192000,63621616,971,971,971,971,0
|
|
20230802,191900,63621616,971,971,971,971,0
|
|
20230802,191800,63621616,971,971,971,971,0
|
|
20230802,191700,63621616,971,971,971,971,0
|
|
20230802,191600,63621616,971,971,971,971,0
|
|
20230802,191500,63621616,971,971,971,971,0
|
|
20230802,191400,63621616,971,971,971,971,0
|
|
20230802,191300,63621616,971,971,971,971,0
|
|
20230802,191200,63621616,971,971,971,971,0
|
|
20230802,191100,63621616,971,971,971,971,0
|
|
20230802,191000,63621616,971,971,971,971,0
|
|
20230802,190900,63621616,971,971,971,971,0
|
|
20230802,190800,63621616,971,971,971,971,0
|
|
20230802,190700,63621616,971,971,971,971,0
|
|
20230802,190600,63621616,971,971,971,971,0
|
|
20230802,190500,63621616,971,971,971,971,0
|
|
20230802,190400,63621616,971,971,971,971,0
|
|
20230802,190300,63621616,971,971,971,971,0
|
|
20230802,190200,63621616,971,971,971,971,0
|
|
20230802,190100,63621616,971,971,971,971,0
|
|
20230802,190000,63621616,971,971,971,971,0
|
|
20230802,185900,63621616,971,971,971,971,0
|
|
20230802,185800,63621616,971,971,971,971,0
|
|
20230802,185700,63621616,971,971,971,971,366
|
|
20230802,185600,63621616,971,971,971,971,0
|
|
20230802,185500,63621616,971,971,971,971,0
|
|
20230802,185400,63621616,971,971,971,971,0
|
|
20230802,185300,63621616,971,971,971,971,0
|
|
20230802,185200,63621616,971,971,971,971,0
|
|
20230802,185100,63621616,971,971,971,971,0
|
|
20230802,185000,63621616,971,971,971,971,0
|
|
20230802,184900,63621616,971,971,971,971,0
|
|
20230802,184800,63621616,971,971,971,971,0
|
|
20230802,184700,63621616,971,971,971,971,0
|
|
20230802,184600,63621616,971,971,971,971,0
|
|
20230802,184500,63621616,971,971,971,971,0
|
|
20230802,184400,63621616,971,971,971,971,0
|
|
20230802,184300,63621616,971,971,971,971,0
|
|
20230802,184200,63621616,971,971,971,971,0
|
|
20230802,184100,63621616,971,971,971,971,0
|
|
20230802,184000,63621616,971,971,971,971,0
|
|
20230802,183900,63621616,971,971,971,971,0
|
|
20230802,183800,63621616,971,971,971,971,0
|
|
20230802,183700,63621616,971,971,971,971,0
|
|
20230802,183600,63621616,971,971,971,971,0
|
|
20230802,183500,63621616,971,971,971,971,0
|
|
20230802,183400,63621616,971,971,971,971,0
|
|
20230802,183300,63621616,971,971,971,971,0
|
|
20230802,183200,63621616,971,971,971,971,0
|
|
20230802,183100,63621616,971,971,971,971,0
|
|
20230802,183000,63621616,971,971,971,971,0
|
|
20230802,182900,63621616,971,971,971,971,0
|
|
20230802,182800,63621616,971,971,971,971,0
|
|
20230802,182700,63621616,971,971,971,971,366
|
|
20230802,182600,63621616,971,971,971,971,0
|
|
20230802,182500,63621616,971,971,971,971,0
|
|
20230802,182400,63621616,971,971,971,971,0
|
|
20230802,182300,63621616,971,971,971,971,0
|
|
20230802,182200,63621616,971,971,971,971,0
|
|
20230802,182100,63621616,971,971,971,971,0
|
|
20230802,182000,63621616,971,971,971,971,0
|
|
20230802,181900,63621616,971,971,971,971,0
|
|
20230802,181800,63621616,971,971,971,971,0
|
|
20230802,181700,63621616,971,971,971,971,0
|
|
20230802,181600,63621616,971,971,971,971,0
|
|
20230802,181500,63621616,971,971,971,971,0
|
|
20230802,181400,63621616,971,971,971,971,0
|
|
20230802,181300,63621616,971,971,971,971,0
|
|
20230802,181200,63621616,971,971,971,971,0
|
|
20230802,181100,63621616,971,971,971,971,0
|
|
20230802,181000,63621616,971,971,971,971,0
|
|
20230802,180900,63621616,971,971,971,971,0
|
|
20230802,180800,63621616,971,971,971,971,0
|
|
20230802,180700,63621616,971,971,971,971,0
|
|
20230802,180600,63621616,971,971,971,971,0
|
|
20230802,180500,63621616,971,971,971,971,0
|
|
20230802,180400,63621616,971,971,971,971,0
|
|
20230802,180300,63621616,971,971,971,971,0
|
|
20230802,180200,63621616,971,971,971,971,0
|
|
20230802,180100,63621616,971,971,971,971,0
|
|
20230802,180000,63621616,971,971,971,971,0
|
|
20230802,175900,63621616,971,971,971,971,0
|
|
20230802,175800,63621616,971,971,971,971,0
|
|
20230802,175700,63621616,971,971,971,971,366
|
|
20230802,175600,63621616,971,971,971,971,0
|
|
20230802,175500,63621616,971,971,971,971,0
|
|
20230802,175400,63621616,971,971,971,971,0
|
|
20230802,175300,63621616,971,971,971,971,0
|
|
20230802,175200,63621616,971,971,971,971,0
|
|
20230802,175100,63621616,971,971,971,971,0
|
|
20230802,175000,63621616,971,971,971,971,0
|
|
20230802,174900,63621616,971,971,971,971,0
|
|
20230802,174800,63621616,971,971,971,971,0
|
|
20230802,174700,63621616,971,971,971,971,0
|
|
20230802,174600,63621616,971,971,971,971,0
|
|
20230802,174500,63621616,971,971,971,971,0
|
|
20230802,174400,63621616,971,971,971,971,0
|
|
20230802,174300,63621616,971,971,971,971,0
|
|
20230802,174200,63621616,971,971,971,971,0
|
|
20230802,174100,63621616,971,971,971,971,0
|
|
20230802,174000,63621616,971,971,971,971,0
|
|
20230802,173900,63621616,971,971,971,971,0
|
|
20230802,173800,63621616,971,971,971,971,0
|
|
20230802,173700,63621616,971,971,971,971,0
|
|
20230802,173600,63621616,971,971,971,971,0
|
|
20230802,173500,63621616,971,971,971,971,0
|
|
20230802,173400,63621616,971,971,971,971,0
|
|
20230802,173300,63621616,971,971,971,971,0
|
|
20230802,173200,63621616,971,971,971,971,0
|
|
20230802,173100,63621616,971,971,971,971,0
|
|
20230802,173000,63621616,971,971,971,971,0
|
|
20230802,172900,63621616,971,971,971,971,0
|
|
20230802,172800,63621616,971,971,971,971,0
|
|
20230802,172700,63621616,971,971,971,971,366
|
|
20230802,172600,63621616,971,971,971,971,0
|
|
20230802,172500,63621616,971,971,971,971,0
|
|
20230802,172400,63621616,971,971,971,971,0
|
|
20230802,172300,63621616,971,971,971,971,0
|
|
20230802,172200,63621616,971,971,971,971,0
|
|
20230802,172100,63621616,971,971,971,971,0
|
|
20230802,172000,63621616,971,971,971,971,0
|
|
20230802,171900,63621616,971,971,971,971,0
|
|
20230802,171800,63621616,971,971,971,971,0
|
|
20230802,171700,63621616,971,971,971,971,0
|
|
20230802,171600,63621616,971,971,971,971,0
|
|
20230802,171500,63621616,971,971,971,971,0
|
|
20230802,171400,63621616,971,971,971,971,0
|
|
20230802,171300,63621616,971,971,971,971,0
|
|
20230802,171200,63621616,971,971,971,971,0
|
|
20230802,171100,63621616,971,971,971,971,0
|
|
20230802,171000,63621616,971,971,971,971,0
|
|
20230802,170900,63621616,971,971,971,971,0
|
|
20230802,170800,63621616,971,971,971,971,0
|
|
20230802,170700,63621616,971,971,971,971,0
|
|
20230802,170600,63621616,971,971,971,971,0
|
|
20230802,170500,63621616,971,971,971,971,0
|
|
20230802,170400,63621616,971,971,971,971,0
|
|
20230802,170300,63621616,971,971,971,971,0
|
|
20230802,170200,63621616,971,971,971,971,0
|
|
20230802,170100,63621616,971,971,971,971,0
|
|
20230802,170000,63621616,971,971,971,971,0
|
|
20230802,165900,63621616,971,971,971,971,0
|
|
20230802,165800,63621616,971,971,971,971,0
|
|
20230802,165700,63621616,971,971,971,971,366
|
|
20230802,165600,63621616,971,971,971,971,0
|
|
20230802,165500,63621616,971,971,971,971,0
|
|
20230802,165400,63621616,971,971,971,971,0
|
|
20230802,165300,63621616,971,971,971,971,0
|
|
20230802,165200,63621616,971,971,971,971,0
|
|
20230802,165100,63621616,971,971,971,971,0
|
|
20230802,165000,63621616,971,971,971,971,0
|
|
20230802,164900,63621616,971,971,971,971,0
|
|
20230802,164800,63621616,971,971,971,971,0
|
|
20230802,164700,63621616,971,971,971,971,0
|
|
20230802,164600,63621616,971,971,971,971,0
|
|
20230802,164500,63621616,971,971,971,971,0
|
|
20230802,164400,63621616,971,971,971,971,0
|
|
20230802,164300,63621616,971,971,971,971,0
|
|
20230802,164200,63621616,971,971,971,971,0
|
|
20230802,164100,63621616,971,971,971,971,0
|
|
20230802,164000,63621616,971,971,971,971,0
|
|
20230802,163900,63621616,971,971,971,971,0
|
|
20230802,163800,63621616,971,971,971,971,0
|
|
20230802,163700,63621616,971,971,971,971,0
|
|
20230802,163600,63621616,971,971,971,971,0
|
|
20230802,163500,63621616,971,971,971,971,0
|
|
20230802,163400,63621616,971,971,971,971,0
|
|
20230802,163300,63621616,971,971,971,971,0
|
|
20230802,163200,63621616,971,971,971,971,0
|
|
20230802,163100,63621616,971,971,971,971,0
|
|
20230802,163000,63621616,971,971,971,971,0
|
|
20230802,162900,63621616,971,971,971,971,0
|
|
20230802,162800,63621616,971,971,971,971,0
|
|
20230802,162700,63621616,971,971,971,971,366
|
|
20230802,162600,63621616,971,971,971,971,0
|
|
20230802,162500,63621616,971,971,971,971,0
|
|
20230802,162400,63621616,971,971,971,971,0
|
|
20230802,162300,63621616,971,971,971,971,0
|
|
20230802,162200,63621616,971,971,971,971,0
|
|
20230802,162100,63621616,971,971,971,971,0
|
|
20230802,162000,63621616,971,971,971,971,0
|
|
20230802,161900,63621616,971,971,971,971,0
|
|
20230802,161800,63621616,971,971,971,971,0
|
|
20230802,161700,63621616,971,971,971,971,0
|
|
20230802,161600,63621616,971,971,971,971,0
|
|
20230802,161500,63621616,971,971,971,971,0
|
|
20230802,161400,63621616,971,971,971,971,0
|
|
20230802,161300,63621616,971,971,971,971,0
|
|
20230802,161200,63621616,971,971,971,971,0
|
|
20230802,161100,63621616,971,971,971,971,0
|
|
20230802,161000,63621616,971,971,971,971,0
|
|
20230802,160900,63621616,971,971,971,971,0
|
|
20230802,160800,63621616,971,971,971,971,0
|
|
20230802,160700,63621616,971,971,971,971,0
|
|
20230802,160600,63621616,971,971,971,971,0
|
|
20230802,160500,63621616,971,971,971,971,0
|
|
20230802,160400,63621616,971,971,971,971,0
|
|
20230802,160300,63621616,971,971,971,971,0
|
|
20230802,160200,63621616,971,971,971,971,0
|
|
20230802,160100,63621616,971,971,971,971,0
|
|
20230802,160000,63621616,971,971,971,971,0
|
|
20230802,155900,63621616,971,971,971,971,0
|
|
20230802,155800,63621616,971,971,971,971,0
|
|
20230802,155700,63621616,971,971,971,971,366
|
|
20230802,155600,63621616,971,971,971,971,0
|
|
20230802,155500,63621616,971,971,971,971,0
|
|
20230802,155400,63621616,971,971,971,971,0
|
|
20230802,155300,63621616,971,971,971,971,0
|
|
20230802,155200,63621616,971,971,971,971,0
|
|
20230802,155100,63621616,971,971,971,971,0
|
|
20230802,155000,63621616,971,971,971,971,0
|
|
20230802,154900,63621616,971,971,971,971,0
|
|
20230802,154800,63621616,971,971,971,971,0
|
|
20230802,154700,63621616,971,971,971,971,0
|
|
20230802,154600,63621616,971,971,971,971,0
|
|
20230802,154500,63621616,971,971,971,971,0
|
|
20230802,154400,63621616,971,971,971,971,0
|
|
20230802,154300,63621616,971,971,971,971,0
|
|
20230802,154200,63621616,971,971,971,971,0
|
|
20230802,154100,63621616,971,971,971,971,0
|
|
20230802,154000,63621616,971,971,971,971,0
|
|
20230802,153900,63621616,971,971,971,971,0
|
|
20230802,153800,63621616,971,971,971,971,0
|
|
20230802,153700,63621616,971,971,971,971,0
|
|
20230802,153600,63621616,971,971,971,971,0
|
|
20230802,153500,63621616,971,971,971,971,0
|
|
20230802,153400,63621616,971,971,971,971,0
|
|
20230802,153300,63621616,971,971,971,971,0
|
|
20230802,153200,63621616,971,971,971,971,0
|
|
20230802,153100,63621616,971,971,971,971,0
|
|
20230802,153000,63621616,971,971,971,971,366
|
|
20230802,152900,63266230,972,972,972,972,0
|
|
20230802,152800,63266230,972,972,972,972,0
|
|
20230802,152700,63266230,972,972,972,972,0
|
|
20230802,152600,63266230,972,972,972,972,0
|
|
20230802,152500,63266230,972,972,972,972,0
|
|
20230802,152400,63266230,972,972,972,972,0
|
|
20230802,152300,63266230,972,972,972,972,0
|
|
20230802,152200,63266230,972,972,972,972,0
|
|
20230802,152100,63266230,972,972,972,972,0
|
|
20230802,152000,63266230,972,972,972,972,0
|
|
20230802,151900,63266230,972,972,972,972,0
|
|
20230802,151800,63266230,972,972,972,972,0
|
|
20230802,151700,63266230,972,972,972,972,0
|
|
20230802,151600,63266230,972,972,972,972,14
|
|
20230802,151500,63252622,970,970,970,970,0
|
|
20230802,151400,63252622,970,970,970,970,0
|
|
20230802,151300,63252622,970,970,970,970,0
|
|
20230802,151200,63252622,970,970,970,970,0
|
|
20230802,151100,63252622,970,970,970,970,0
|
|
20230802,151000,63252622,970,970,970,970,0
|
|
20230802,150900,63252622,970,970,970,970,0
|
|
20230802,150800,63252622,970,970,970,970,0
|
|
20230802,150700,63252622,970,970,970,970,0
|
|
20230802,150600,63252622,970,970,970,970,0
|
|
20230802,150500,63252622,970,970,970,970,0
|
|
20230802,150400,63252622,970,970,970,970,0
|
|
20230802,150300,63252622,970,970,970,970,0
|
|
20230802,150200,63252622,970,970,970,970,0
|
|
20230802,150100,63252622,970,970,970,970,0
|
|
20230802,150000,63252622,970,970,970,970,0
|
|
20230802,145900,63252622,970,970,970,970,0
|
|
20230802,145800,63252622,970,970,970,970,0
|
|
20230802,145700,63252622,970,970,970,970,0
|
|
20230802,145600,63252622,970,970,970,970,101
|
|
20230802,145500,63154652,970,970,970,970,0
|
|
20230802,145400,63154652,970,970,970,970,0
|
|
20230802,145300,63154652,970,970,970,970,0
|
|
20230802,145200,63154652,970,970,970,970,0
|
|
20230802,145100,63154652,970,970,970,970,84
|
|
20230802,145000,63073172,970,970,970,970,0
|
|
20230802,144900,63073172,970,970,970,970,0
|
|
20230802,144800,63073172,970,970,970,970,0
|
|
20230802,144700,63073172,970,970,970,970,0
|
|
20230802,144600,63073172,970,970,970,970,0
|
|
20230802,144500,63073172,970,970,970,970,509
|
|
20230802,144400,62579442,970,970,970,970,12
|
|
20230802,144300,62567802,969,969,969,969,84
|
|
20230802,144200,62486406,970,970,970,970,0
|
|
20230802,144100,62486406,970,970,970,970,0
|
|
20230802,144000,62486406,970,970,970,970,0
|
|
20230802,143900,62486406,970,970,970,970,10
|
|
20230802,143800,62476706,969,969,969,969,337
|
|
20230802,143700,62150153,969,969,969,969,0
|
|
20230802,143600,62150153,969,969,969,969,0
|
|
20230802,143500,62150153,969,969,969,969,0
|
|
20230802,143400,62150153,969,969,969,969,0
|
|
20230802,143300,62150153,969,969,969,969,0
|
|
20230802,143200,62150153,969,969,969,969,0
|
|
20230802,143100,62150153,969,969,969,969,0
|
|
20230802,143000,62150153,969,969,969,969,0
|
|
20230802,142900,62150153,969,969,969,969,0
|
|
20230802,142800,62150153,969,969,969,969,0
|
|
20230802,142700,62150153,969,969,969,969,0
|
|
20230802,142600,62150153,969,969,969,969,0
|
|
20230802,142500,62150153,969,969,969,969,0
|
|
20230802,142400,62150153,969,972,972,969,3033
|
|
20230802,142300,59210362,970,970,970,970,0
|
|
20230802,142200,59210362,970,970,970,970,0
|
|
20230802,142100,59210362,970,970,970,970,4215
|
|
20230802,142000,55121812,970,970,970,970,0
|
|
20230802,141900,55121812,970,970,970,970,0
|
|
20230802,141800,55121812,970,970,970,970,1
|
|
20230802,141700,55120842,971,971,971,971,0
|
|
20230802,141600,55120842,971,971,971,971,37
|
|
20230802,141500,55084915,971,971,971,971,0
|
|
20230802,141400,55084915,971,971,971,971,0
|
|
20230802,141300,55084915,971,971,971,971,0
|
|
20230802,141200,55084915,971,971,971,971,1
|
|
20230802,141100,55083944,971,971,971,971,84
|
|
20230802,141000,55002380,971,971,971,971,0
|
|
20230802,140900,55002380,971,973,973,971,32
|
|
20230802,140800,54971268,977,977,977,977,0
|
|
20230802,140700,54971268,977,971,977,970,1014
|
|
20230802,140600,53987596,970,970,970,970,0
|
|
20230802,140500,53987596,970,970,970,970,0
|
|
20230802,140400,53987596,970,970,970,970,0
|
|
20230802,140300,53987596,970,970,970,970,0
|
|
20230802,140200,53987596,970,970,970,970,0
|
|
20230802,140100,53987596,970,970,970,970,84
|
|
20230802,140000,53906116,970,970,970,970,0
|
|
20230802,135900,53906116,970,970,970,970,167
|
|
20230802,135800,53744126,970,970,970,970,0
|
|
20230802,135700,53744126,970,970,970,970,0
|
|
20230802,135600,53744126,970,970,970,970,0
|
|
20230802,135500,53744126,970,970,970,970,0
|
|
20230802,135400,53744126,970,970,970,970,0
|
|
20230802,135300,53744126,970,970,970,970,0
|
|
20230802,135200,53744126,970,970,970,970,0
|
|
20230802,135100,53744126,970,970,970,970,0
|
|
20230802,135000,53744126,970,970,970,970,80
|
|
20230802,134900,53666526,971,971,971,971,0
|
|
20230802,134800,53666526,971,971,971,971,0
|
|
20230802,134700,53666526,971,971,971,971,404
|
|
20230802,134600,53274242,970,970,970,970,0
|
|
20230802,134500,53274242,970,970,970,970,0
|
|
20230802,134400,53274242,970,970,970,970,0
|
|
20230802,134300,53274242,970,970,970,970,0
|
|
20230802,134200,53274242,970,970,970,970,0
|
|
20230802,134100,53274242,970,970,970,970,0
|
|
20230802,134000,53274242,970,970,970,970,0
|
|
20230802,133900,53274242,970,970,970,970,0
|
|
20230802,133800,53274242,970,970,970,970,0
|
|
20230802,133700,53274242,970,970,970,970,0
|
|
20230802,133600,53274242,970,970,970,970,0
|
|
20230802,133500,53274242,970,970,970,970,0
|
|
20230802,133400,53274242,970,970,970,970,0
|
|
20230802,133300,53274242,970,971,971,970,5584
|
|
20230802,133200,47857262,970,970,970,970,0
|
|
20230802,133100,47857262,970,970,970,970,0
|
|
20230802,133000,47857262,970,970,970,970,0
|
|
20230802,132900,47857262,970,970,970,970,0
|
|
20230802,132800,47857262,970,970,970,970,84
|
|
20230802,132700,47775782,971,971,971,971,0
|
|
20230802,132600,47775782,971,972,972,971,3030
|
|
20230802,132500,44832371,972,972,972,972,1
|
|
20230802,132400,44831399,974,974,974,974,2243
|
|
20230802,132300,42646717,977,977,977,977,0
|
|
20230802,132200,42646717,977,977,977,977,0
|
|
20230802,132100,42646717,977,977,977,977,0
|
|
20230802,132000,42646717,977,975,977,975,516
|
|
20230802,131900,42143079,975,975,975,975,0
|
|
20230802,131800,42143079,975,975,975,975,0
|
|
20230802,131700,42143079,975,975,975,975,416
|
|
20230802,131600,41737479,975,975,975,975,84
|
|
20230802,131500,41655579,976,976,976,976,0
|
|
20230802,131400,41655579,976,976,976,976,0
|
|
20230802,131300,41655579,976,976,976,976,0
|
|
20230802,131200,41655579,976,976,976,976,0
|
|
20230802,131100,41655579,976,976,976,976,0
|
|
20230802,131000,41655579,976,976,976,976,45
|
|
20230802,130900,41611659,976,976,976,976,155
|
|
20230802,130800,41460379,976,976,976,976,1
|
|
20230802,130700,41459403,976,975,976,975,111
|
|
20230802,130600,41351148,974,974,974,974,84
|
|
20230802,130500,41269332,976,976,976,976,0
|
|
20230802,130400,41269332,976,976,976,976,0
|
|
20230802,130300,41269332,976,976,976,976,0
|
|
20230802,130200,41269332,976,976,976,976,0
|
|
20230802,130100,41269332,976,976,976,976,0
|
|
20230802,130000,41269332,976,976,976,976,0
|
|
20230802,125900,41269332,976,974,976,974,2652
|
|
20230802,125800,38686280,976,976,976,976,0
|
|
20230802,125700,38686280,976,976,976,976,0
|
|
20230802,125600,38686280,976,976,976,976,0
|
|
20230802,125500,38686280,976,976,976,976,359
|
|
20230802,125400,38335896,976,976,976,976,141
|
|
20230802,125300,38198280,974,974,974,974,0
|
|
20230802,125200,38198280,974,974,974,974,0
|
|
20230802,125100,38198280,974,975,975,974,1862
|
|
20230802,125000,36384582,976,976,976,976,4
|
|
20230802,124900,36380678,975,975,975,975,188
|
|
20230802,124800,36197378,975,975,975,975,0
|
|
20230802,124700,36197378,975,975,975,975,0
|
|
20230802,124600,36197378,975,975,975,975,84
|
|
20230802,124500,36115478,975,975,975,975,0
|
|
20230802,124400,36115478,975,975,975,975,0
|
|
20230802,124300,36115478,975,975,975,975,84
|
|
20230802,124200,36033578,976,976,976,976,0
|
|
20230802,124100,36033578,976,976,976,976,30
|
|
20230802,124000,36004298,976,976,976,976,0
|
|
20230802,123900,36004298,976,976,976,976,0
|
|
20230802,123800,36004298,976,976,976,976,0
|
|
20230802,123700,36004298,976,976,976,976,30
|
|
20230802,123600,35975018,976,975,976,975,91
|
|
20230802,123500,35886286,976,976,976,976,62
|
|
20230802,123400,35825774,977,977,977,977,0
|
|
20230802,123300,35825774,977,977,977,977,0
|
|
20230802,123200,35825774,977,977,977,977,0
|
|
20230802,123100,35825774,977,977,977,977,0
|
|
20230802,123000,35825774,977,975,977,975,15
|
|
20230802,122900,35811137,975,975,975,975,0
|
|
20230802,122800,35811137,975,975,975,975,0
|
|
20230802,122700,35811137,975,975,975,975,0
|
|
20230802,122600,35811137,975,975,975,975,0
|
|
20230802,122500,35811137,975,975,975,975,0
|
|
20230802,122400,35811137,975,975,975,975,0
|
|
20230802,122300,35811137,975,975,975,975,0
|
|
20230802,122200,35811137,975,975,975,975,1002
|
|
20230802,122100,34834187,975,975,975,975,0
|
|
20230802,122000,34834187,975,975,975,975,8
|
|
20230802,121900,34826387,974,974,974,974,0
|
|
20230802,121800,34826387,974,974,974,974,0
|
|
20230802,121700,34826387,974,974,974,974,0
|
|
20230802,121600,34826387,974,975,975,974,439
|
|
20230802,121500,34398446,975,975,975,975,0
|
|
20230802,121400,34398446,975,975,975,975,266
|
|
20230802,121300,34139096,974,974,974,974,0
|
|
20230802,121200,34139096,974,974,974,974,5
|
|
20230802,121100,34134226,974,974,974,974,84
|
|
20230802,121000,34052410,974,974,974,974,0
|
|
20230802,120900,34052410,974,974,974,974,0
|
|
20230802,120800,34052410,974,974,974,974,0
|
|
20230802,120700,34052410,974,974,974,974,2171
|
|
20230802,120600,31937856,974,974,974,974,0
|
|
20230802,120500,31937856,974,974,974,974,0
|
|
20230802,120400,31937856,974,974,974,974,0
|
|
20230802,120300,31937856,974,974,974,974,229
|
|
20230802,120200,31714810,972,972,972,972,0
|
|
20230802,120100,31714810,972,972,972,972,0
|
|
20230802,120000,31714810,972,972,972,972,0
|
|
20230802,115900,31714810,972,972,972,972,0
|
|
20230802,115800,31714810,972,972,972,972,0
|
|
20230802,115700,31714810,972,972,972,972,0
|
|
20230802,115600,31714810,972,973,973,972,500
|
|
20230802,115500,31228753,973,973,973,973,0
|
|
20230802,115400,31228753,973,973,973,973,0
|
|
20230802,115300,31228753,973,973,973,973,1
|
|
20230802,115200,31227780,973,973,973,973,0
|
|
20230802,115100,31227780,973,973,973,973,84
|
|
20230802,115000,31146048,973,973,973,973,461
|
|
20230802,114900,30697495,974,974,974,974,0
|
|
20230802,114800,30697495,974,974,974,974,0
|
|
20230802,114700,30697495,974,974,974,974,0
|
|
20230802,114600,30697495,974,974,974,974,3
|
|
20230802,114500,30694573,974,974,974,974,0
|
|
20230802,114400,30694573,974,974,974,974,2
|
|
20230802,114300,30692625,974,975,975,974,405
|
|
20230802,114200,30298152,976,975,976,975,17
|
|
20230802,114100,30281568,975,975,975,975,1009
|
|
20230802,114000,29297793,975,975,975,975,18
|
|
20230802,113900,29280243,975,975,975,975,0
|
|
20230802,113800,29280243,975,975,975,975,164
|
|
20230802,113700,29120343,975,975,975,975,0
|
|
20230802,113600,29120343,975,975,975,975,122
|
|
20230802,113500,29001393,976,976,976,976,0
|
|
20230802,113400,29001393,976,976,976,976,0
|
|
20230802,113300,29001393,976,976,976,976,50
|
|
20230802,113200,28952593,976,976,976,976,0
|
|
20230802,113100,28952593,976,976,976,976,0
|
|
20230802,113000,28952593,976,976,976,976,0
|
|
20230802,112900,28952593,976,976,976,976,0
|
|
20230802,112800,28952593,976,976,976,976,0
|
|
20230802,112700,28952593,976,976,976,976,0
|
|
20230802,112600,28952593,976,976,976,976,1110
|
|
20230802,112500,27869233,977,977,977,977,0
|
|
20230802,112400,27869233,977,977,977,977,0
|
|
20230802,112300,27869233,977,977,977,977,2076
|
|
20230802,112200,25840981,978,978,978,978,0
|
|
20230802,112100,25840981,978,978,978,978,0
|
|
20230802,112000,25840981,978,978,978,978,331
|
|
20230802,111900,25517263,978,978,978,978,220
|
|
20230802,111800,25302103,978,978,978,978,0
|
|
20230802,111700,25302103,978,978,978,978,0
|
|
20230802,111600,25302103,978,977,978,977,147
|
|
20230802,111500,25158421,978,978,978,978,0
|
|
20230802,111400,25158421,978,978,978,978,105
|
|
20230802,111300,25055731,979,979,979,979,0
|
|
20230802,111200,25055731,979,979,979,979,0
|
|
20230802,111100,25055731,979,979,979,979,0
|
|
20230802,111000,25055731,979,979,979,979,0
|
|
20230802,110900,25055731,979,979,979,979,0
|
|
20230802,110800,25055731,979,979,979,979,0
|
|
20230802,110700,25055731,979,979,979,979,0
|
|
20230802,110600,25055731,979,979,979,979,0
|
|
20230802,110500,25055731,979,979,979,979,0
|
|
20230802,110400,25055731,979,979,979,979,1
|
|
20230802,110300,25054752,978,978,978,978,0
|
|
20230802,110200,25054752,978,978,978,978,0
|
|
20230802,110100,25054752,978,978,978,978,1000
|
|
20230802,110000,24076752,978,978,978,978,20
|
|
20230802,105900,24057192,978,978,978,978,0
|
|
20230802,105800,24057192,978,978,978,978,66
|
|
20230802,105700,23992644,978,979,979,978,5755
|
|
20230802,105600,18358645,979,979,979,979,0
|
|
20230802,105500,18358645,979,979,979,979,0
|
|
20230802,105400,18358645,979,979,979,979,0
|
|
20230802,105300,18358645,979,979,979,979,0
|
|
20230802,105200,18358645,979,979,979,979,78
|
|
20230802,105100,18282283,979,979,979,979,0
|
|
20230802,105000,18282283,979,979,979,979,0
|
|
20230802,104900,18282283,979,979,979,979,0
|
|
20230802,104800,18282283,979,979,979,979,0
|
|
20230802,104700,18282283,979,979,979,979,0
|
|
20230802,104600,18282283,979,979,979,979,0
|
|
20230802,104500,18282283,979,979,979,979,30
|
|
20230802,104400,18252913,979,979,979,979,0
|
|
20230802,104300,18252913,979,979,979,979,1603
|
|
20230802,104200,16683576,979,979,979,979,0
|
|
20230802,104100,16683576,979,979,979,979,263
|
|
20230802,104000,16426099,978,978,978,978,75
|
|
20230802,103900,16352749,978,978,978,978,0
|
|
20230802,103800,16352749,978,978,978,978,0
|
|
20230802,103700,16352749,978,978,978,978,0
|
|
20230802,103600,16352749,978,978,978,978,0
|
|
20230802,103500,16352749,978,978,978,978,240
|
|
20230802,103400,16118029,978,978,978,978,0
|
|
20230802,103300,16118029,978,978,978,978,0
|
|
20230802,103200,16118029,978,978,978,978,0
|
|
20230802,103100,16118029,978,978,978,978,0
|
|
20230802,103000,16118029,978,978,978,978,0
|
|
20230802,102900,16118029,978,978,978,978,0
|
|
20230802,102800,16118029,978,977,978,977,703
|
|
20230802,102700,15430820,977,977,977,977,44
|
|
20230802,102600,15387832,977,977,977,977,0
|
|
20230802,102500,15387832,977,977,977,977,0
|
|
20230802,102400,15387832,977,977,977,977,0
|
|
20230802,102300,15387832,977,977,977,977,0
|
|
20230802,102200,15387832,977,977,977,977,5
|
|
20230802,102100,15382947,977,977,977,977,39
|
|
20230802,102000,15344844,976,976,976,976,0
|
|
20230802,101900,15344844,976,976,976,976,0
|
|
20230802,101800,15344844,976,976,976,976,0
|
|
20230802,101700,15344844,976,976,976,976,0
|
|
20230802,101600,15344844,976,976,976,976,0
|
|
20230802,101500,15344844,976,976,976,976,0
|
|
20230802,101400,15344844,976,976,976,976,0
|
|
20230802,101300,15344844,976,976,976,976,0
|
|
20230802,101200,15344844,976,976,976,976,0
|
|
20230802,101100,15344844,976,976,976,976,0
|
|
20230802,101000,15344844,976,976,976,976,0
|
|
20230802,100900,15344844,976,976,976,976,0
|
|
20230802,100800,15344844,976,976,976,976,21
|
|
20230802,100700,15324348,976,976,976,976,60
|
|
20230802,100600,15265788,977,977,977,977,22
|
|
20230802,100500,15244294,977,977,977,977,239
|
|
20230802,100400,15010791,977,977,977,977,0
|
|
20230802,100300,15010791,977,977,977,977,284
|
|
20230802,100200,14733323,977,977,977,977,50
|
|
20230802,100100,14684473,977,976,977,976,1403
|
|
20230802,100000,13313869,975,974,975,974,1490
|
|
20230802,095900,11861139,973,973,973,973,20
|
|
20230802,095800,11841679,975,975,975,975,30
|
|
20230802,095700,11812429,976,976,976,976,0
|
|
20230802,095600,11812429,976,976,976,976,0
|
|
20230802,095500,11812429,976,976,976,976,0
|
|
20230802,095400,11812429,976,976,976,976,6
|
|
20230802,095300,11806573,976,976,976,976,0
|
|
20230802,095200,11806573,976,976,976,976,89
|
|
20230802,095100,11719709,976,975,976,975,1500
|
|
20230802,095000,10256709,975,975,975,975,0
|
|
20230802,094900,10256709,975,971,975,971,107
|
|
20230802,094800,10152568,971,971,971,971,44
|
|
20230802,094700,10109844,971,971,971,971,0
|
|
20230802,094600,10109844,971,971,971,971,0
|
|
20230802,094500,10109844,971,971,971,971,0
|
|
20230802,094400,10109844,971,971,971,971,1
|
|
20230802,094300,10108873,972,972,972,972,0
|
|
20230802,094200,10108873,972,972,972,972,2
|
|
20230802,094100,10106929,972,972,972,972,39
|
|
20230802,094000,10069021,973,975,975,973,141
|
|
20230802,093900,9931620,975,975,975,975,0
|
|
20230802,093800,9931620,975,975,975,975,0
|
|
20230802,093700,9931620,975,975,975,975,0
|
|
20230802,093600,9931620,975,975,975,975,0
|
|
20230802,093500,9931620,975,975,975,975,0
|
|
20230802,093400,9931620,975,975,975,975,0
|
|
20230802,093300,9931620,975,975,975,975,0
|
|
20230802,093200,9931620,975,975,975,975,0
|
|
20230802,093100,9931620,975,975,975,975,113
|
|
20230802,093000,9821445,975,975,975,975,0
|
|
20230802,092900,9821445,975,975,975,975,20
|
|
20230802,092800,9801945,975,975,975,975,0
|
|
20230802,092700,9801945,975,975,975,975,0
|
|
20230802,092600,9801945,975,975,975,975,0
|
|
20230802,092500,9801945,975,975,975,975,0
|
|
20230802,092400,9801945,975,975,975,975,0
|
|
20230802,092300,9801945,975,975,975,975,0
|
|
20230802,092200,9801945,975,975,975,975,0
|
|
20230802,092100,9801945,975,975,975,975,10
|
|
20230802,092000,9792195,976,976,976,976,1
|
|
20230802,091900,9791219,976,976,976,976,30
|
|
20230802,091800,9761939,976,976,976,976,48
|
|
20230802,091700,9715091,976,976,976,976,0
|
|
20230802,091600,9715091,976,976,976,976,1
|
|
20230802,091500,9714115,976,976,976,976,15
|
|
20230802,091400,9699475,967,965,967,965,11
|
|
20230802,091300,9688840,950,980,980,949,8838
|
|
20230802,091200,1160825,980,980,980,980,0
|
|
20230802,091100,1160825,980,980,980,980,64
|
|
20230802,091000,1098105,980,977,980,977,169
|
|
20230802,090900,932578,977,977,977,977,0
|
|
20230802,090800,932578,977,978,978,977,576
|
|
20230802,090700,369314,977,977,977,977,0
|
|
20230802,090600,369314,977,977,977,977,0
|
|
20230802,090500,369314,977,977,977,977,40
|
|
20230802,090400,330234,977,977,977,977,0
|
|
20230802,090300,330234,977,977,977,977,0
|
|
20230802,090200,330234,977,977,977,977,0
|
|
20230802,090100,330234,977,977,977,977,0
|
|
20230802,090000,330234,977,977,978,977,338
|