620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191700,51257445,908,908,908,908,114
|
|
20230802,191600,51257445,908,908,908,908,0
|
|
20230802,191500,51257445,908,908,908,908,0
|
|
20230802,191400,51257445,908,908,908,908,0
|
|
20230802,191300,51257445,908,908,908,908,0
|
|
20230802,191200,51257445,908,908,908,908,0
|
|
20230802,191100,51257445,908,908,908,908,0
|
|
20230802,191000,51257445,908,908,908,908,0
|
|
20230802,190900,51257445,908,908,908,908,0
|
|
20230802,190800,51257445,908,908,908,908,0
|
|
20230802,190700,51257445,908,908,908,908,0
|
|
20230802,190600,51257445,908,908,908,908,0
|
|
20230802,190500,51257445,908,908,908,908,0
|
|
20230802,190400,51257445,908,908,908,908,0
|
|
20230802,190300,51257445,908,908,908,908,0
|
|
20230802,190200,51257445,908,908,908,908,0
|
|
20230802,190100,51257445,908,908,908,908,0
|
|
20230802,190000,51257445,908,908,908,908,0
|
|
20230802,185900,51257445,908,908,908,908,0
|
|
20230802,185800,51257445,908,908,908,908,0
|
|
20230802,185700,51257445,908,908,908,908,0
|
|
20230802,185600,51257445,908,908,908,908,0
|
|
20230802,185500,51257445,908,908,908,908,0
|
|
20230802,185400,51257445,908,908,908,908,0
|
|
20230802,185300,51257445,908,908,908,908,0
|
|
20230802,185200,51257445,908,908,908,908,0
|
|
20230802,185100,51257445,908,908,908,908,0
|
|
20230802,185000,51257445,908,908,908,908,0
|
|
20230802,184900,51257445,908,908,908,908,0
|
|
20230802,184800,51257445,908,908,908,908,0
|
|
20230802,184700,51257445,908,908,908,908,114
|
|
20230802,184600,51257445,908,908,908,908,0
|
|
20230802,184500,51257445,908,908,908,908,0
|
|
20230802,184400,51257445,908,908,908,908,0
|
|
20230802,184300,51257445,908,908,908,908,0
|
|
20230802,184200,51257445,908,908,908,908,0
|
|
20230802,184100,51257445,908,908,908,908,0
|
|
20230802,184000,51257445,908,908,908,908,0
|
|
20230802,183900,51257445,908,908,908,908,0
|
|
20230802,183800,51257445,908,908,908,908,0
|
|
20230802,183700,51257445,908,908,908,908,0
|
|
20230802,183600,51257445,908,908,908,908,0
|
|
20230802,183500,51257445,908,908,908,908,0
|
|
20230802,183400,51257445,908,908,908,908,0
|
|
20230802,183300,51257445,908,908,908,908,0
|
|
20230802,183200,51257445,908,908,908,908,0
|
|
20230802,183100,51257445,908,908,908,908,0
|
|
20230802,183000,51257445,908,908,908,908,0
|
|
20230802,182900,51257445,908,908,908,908,0
|
|
20230802,182800,51257445,908,908,908,908,0
|
|
20230802,182700,51257445,908,908,908,908,0
|
|
20230802,182600,51257445,908,908,908,908,0
|
|
20230802,182500,51257445,908,908,908,908,0
|
|
20230802,182400,51257445,908,908,908,908,0
|
|
20230802,182300,51257445,908,908,908,908,0
|
|
20230802,182200,51257445,908,908,908,908,0
|
|
20230802,182100,51257445,908,908,908,908,0
|
|
20230802,182000,51257445,908,908,908,908,0
|
|
20230802,181900,51257445,908,908,908,908,0
|
|
20230802,181800,51257445,908,908,908,908,0
|
|
20230802,181700,51257445,908,908,908,908,114
|
|
20230802,181600,51257445,908,908,908,908,0
|
|
20230802,181500,51257445,908,908,908,908,0
|
|
20230802,181400,51257445,908,908,908,908,0
|
|
20230802,181300,51257445,908,908,908,908,0
|
|
20230802,181200,51257445,908,908,908,908,0
|
|
20230802,181100,51257445,908,908,908,908,0
|
|
20230802,181000,51257445,908,908,908,908,0
|
|
20230802,180900,51257445,908,908,908,908,0
|
|
20230802,180800,51257445,908,908,908,908,0
|
|
20230802,180700,51257445,908,908,908,908,0
|
|
20230802,180600,51257445,908,908,908,908,0
|
|
20230802,180500,51257445,908,908,908,908,0
|
|
20230802,180400,51257445,908,908,908,908,0
|
|
20230802,180300,51257445,908,908,908,908,0
|
|
20230802,180200,51257445,908,908,908,908,0
|
|
20230802,180100,51257445,908,908,908,908,0
|
|
20230802,180000,51257445,908,908,908,908,0
|
|
20230802,175900,51257445,908,908,908,908,0
|
|
20230802,175800,51257445,908,908,908,908,0
|
|
20230802,175700,51257445,908,908,908,908,0
|
|
20230802,175600,51257445,908,908,908,908,0
|
|
20230802,175500,51257445,908,908,908,908,0
|
|
20230802,175400,51257445,908,908,908,908,0
|
|
20230802,175300,51257445,908,908,908,908,0
|
|
20230802,175200,51257445,908,908,908,908,0
|
|
20230802,175100,51257445,908,908,908,908,0
|
|
20230802,175000,51257445,908,908,908,908,0
|
|
20230802,174900,51257445,908,908,908,908,0
|
|
20230802,174800,51257445,908,908,908,908,0
|
|
20230802,174700,51257445,908,908,908,908,114
|
|
20230802,174600,51257445,908,908,908,908,0
|
|
20230802,174500,51257445,908,908,908,908,0
|
|
20230802,174400,51257445,908,908,908,908,0
|
|
20230802,174300,51257445,908,908,908,908,0
|
|
20230802,174200,51257445,908,908,908,908,0
|
|
20230802,174100,51257445,908,908,908,908,0
|
|
20230802,174000,51257445,908,908,908,908,0
|
|
20230802,173900,51257445,908,908,908,908,0
|
|
20230802,173800,51257445,908,908,908,908,0
|
|
20230802,173700,51257445,908,908,908,908,0
|
|
20230802,173600,51257445,908,908,908,908,0
|
|
20230802,173500,51257445,908,908,908,908,0
|
|
20230802,173400,51257445,908,908,908,908,0
|
|
20230802,173300,51257445,908,908,908,908,0
|
|
20230802,173200,51257445,908,908,908,908,0
|
|
20230802,173100,51257445,908,908,908,908,0
|
|
20230802,173000,51257445,908,908,908,908,0
|
|
20230802,172900,51257445,908,908,908,908,0
|
|
20230802,172800,51257445,908,908,908,908,0
|
|
20230802,172700,51257445,908,908,908,908,0
|
|
20230802,172600,51257445,908,908,908,908,0
|
|
20230802,172500,51257445,908,908,908,908,0
|
|
20230802,172400,51257445,908,908,908,908,0
|
|
20230802,172300,51257445,908,908,908,908,0
|
|
20230802,172200,51257445,908,908,908,908,0
|
|
20230802,172100,51257445,908,908,908,908,0
|
|
20230802,172000,51257445,908,908,908,908,0
|
|
20230802,171900,51257445,908,908,908,908,0
|
|
20230802,171800,51257445,908,908,908,908,0
|
|
20230802,171700,51257445,908,908,908,908,114
|
|
20230802,171600,51257445,908,908,908,908,0
|
|
20230802,171500,51257445,908,908,908,908,0
|
|
20230802,171400,51257445,908,908,908,908,0
|
|
20230802,171300,51257445,908,908,908,908,0
|
|
20230802,171200,51257445,908,908,908,908,0
|
|
20230802,171100,51257445,908,908,908,908,0
|
|
20230802,171000,51257445,908,908,908,908,0
|
|
20230802,170900,51257445,908,908,908,908,0
|
|
20230802,170800,51257445,908,908,908,908,0
|
|
20230802,170700,51257445,908,908,908,908,0
|
|
20230802,170600,51257445,908,908,908,908,0
|
|
20230802,170500,51257445,908,908,908,908,0
|
|
20230802,170400,51257445,908,908,908,908,0
|
|
20230802,170300,51257445,908,908,908,908,0
|
|
20230802,170200,51257445,908,908,908,908,0
|
|
20230802,170100,51257445,908,908,908,908,0
|
|
20230802,170000,51257445,908,908,908,908,0
|
|
20230802,165900,51257445,908,908,908,908,0
|
|
20230802,165800,51257445,908,908,908,908,0
|
|
20230802,165700,51257445,908,908,908,908,0
|
|
20230802,165600,51257445,908,908,908,908,0
|
|
20230802,165500,51257445,908,908,908,908,0
|
|
20230802,165400,51257445,908,908,908,908,0
|
|
20230802,165300,51257445,908,908,908,908,0
|
|
20230802,165200,51257445,908,908,908,908,0
|
|
20230802,165100,51257445,908,908,908,908,0
|
|
20230802,165000,51257445,908,908,908,908,0
|
|
20230802,164900,51257445,908,908,908,908,0
|
|
20230802,164800,51257445,908,908,908,908,0
|
|
20230802,164700,51257445,908,908,908,908,114
|
|
20230802,164600,51257445,908,908,908,908,0
|
|
20230802,164500,51257445,908,908,908,908,0
|
|
20230802,164400,51257445,908,908,908,908,0
|
|
20230802,164300,51257445,908,908,908,908,0
|
|
20230802,164200,51257445,908,908,908,908,0
|
|
20230802,164100,51257445,908,908,908,908,0
|
|
20230802,164000,51257445,908,908,908,908,0
|
|
20230802,163900,51257445,908,908,908,908,0
|
|
20230802,163800,51257445,908,908,908,908,0
|
|
20230802,163700,51257445,908,908,908,908,0
|
|
20230802,163600,51257445,908,908,908,908,0
|
|
20230802,163500,51257445,908,908,908,908,0
|
|
20230802,163400,51257445,908,908,908,908,0
|
|
20230802,163300,51257445,908,908,908,908,0
|
|
20230802,163200,51257445,908,908,908,908,0
|
|
20230802,163100,51257445,908,908,908,908,0
|
|
20230802,163000,51257445,908,908,908,908,0
|
|
20230802,162900,51257445,908,908,908,908,0
|
|
20230802,162800,51257445,908,908,908,908,0
|
|
20230802,162700,51257445,908,908,908,908,0
|
|
20230802,162600,51257445,908,908,908,908,0
|
|
20230802,162500,51257445,908,908,908,908,0
|
|
20230802,162400,51257445,908,908,908,908,0
|
|
20230802,162300,51257445,908,908,908,908,0
|
|
20230802,162200,51257445,908,908,908,908,0
|
|
20230802,162100,51257445,908,908,908,908,0
|
|
20230802,162000,51257445,908,908,908,908,0
|
|
20230802,161900,51257445,908,908,908,908,0
|
|
20230802,161800,51257445,908,908,908,908,0
|
|
20230802,161700,51257445,908,908,908,908,114
|
|
20230802,161600,51257445,908,908,908,908,0
|
|
20230802,161500,51257445,908,908,908,908,0
|
|
20230802,161400,51257445,908,908,908,908,0
|
|
20230802,161300,51257445,908,908,908,908,0
|
|
20230802,161200,51257445,908,908,908,908,0
|
|
20230802,161100,51257445,908,908,908,908,0
|
|
20230802,161000,51257445,908,908,908,908,0
|
|
20230802,160900,51257445,908,908,908,908,0
|
|
20230802,160800,51257445,908,908,908,908,0
|
|
20230802,160700,51257445,908,908,908,908,0
|
|
20230802,160600,51257445,908,908,908,908,0
|
|
20230802,160500,51257445,908,908,908,908,0
|
|
20230802,160400,51257445,908,908,908,908,0
|
|
20230802,160300,51257445,908,908,908,908,0
|
|
20230802,160200,51257445,908,908,908,908,0
|
|
20230802,160100,51257445,908,908,908,908,0
|
|
20230802,160000,51257445,908,908,908,908,0
|
|
20230802,155900,51257445,908,908,908,908,0
|
|
20230802,155800,51257445,908,908,908,908,0
|
|
20230802,155700,51257445,908,908,908,908,0
|
|
20230802,155600,51257445,908,908,908,908,0
|
|
20230802,155500,51257445,908,908,908,908,0
|
|
20230802,155400,51257445,908,908,908,908,0
|
|
20230802,155300,51257445,908,908,908,908,0
|
|
20230802,155200,51257445,908,908,908,908,0
|
|
20230802,155100,51257445,908,908,908,908,0
|
|
20230802,155000,51257445,908,908,908,908,0
|
|
20230802,154900,51257445,908,908,908,908,0
|
|
20230802,154800,51257445,908,908,908,908,0
|
|
20230802,154700,51257445,908,908,908,908,114
|
|
20230802,154600,51257445,908,908,908,908,0
|
|
20230802,154500,51257445,908,908,908,908,0
|
|
20230802,154400,51257445,908,908,908,908,0
|
|
20230802,154300,51257445,908,908,908,908,0
|
|
20230802,154200,51257445,908,908,908,908,0
|
|
20230802,154100,51257445,908,908,908,908,0
|
|
20230802,154000,51257445,908,908,908,908,0
|
|
20230802,153900,51257445,908,908,908,908,0
|
|
20230802,153800,51257445,908,908,908,908,0
|
|
20230802,153700,51257445,908,908,908,908,0
|
|
20230802,153600,51257445,908,908,908,908,0
|
|
20230802,153500,51257445,908,908,908,908,0
|
|
20230802,153400,51257445,908,908,908,908,0
|
|
20230802,153300,51257445,908,908,908,908,0
|
|
20230802,153200,51257445,908,908,908,908,0
|
|
20230802,153100,51257445,908,908,908,908,0
|
|
20230802,153000,51257445,908,908,908,908,114
|
|
20230802,152900,51153933,908,908,908,908,0
|
|
20230802,152800,51153933,908,908,908,908,0
|
|
20230802,152700,51153933,908,908,908,908,0
|
|
20230802,152600,51153933,908,908,908,908,0
|
|
20230802,152500,51153933,908,908,908,908,0
|
|
20230802,152400,51153933,908,908,908,908,0
|
|
20230802,152300,51153933,908,908,908,908,0
|
|
20230802,152200,51153933,908,908,908,908,0
|
|
20230802,152100,51153933,908,908,908,908,0
|
|
20230802,152000,51153933,908,908,908,908,0
|
|
20230802,151900,51153933,908,908,908,908,0
|
|
20230802,151800,51153933,908,908,908,908,0
|
|
20230802,151700,51153933,908,908,908,908,0
|
|
20230802,151600,51153933,908,908,908,908,163
|
|
20230802,151500,51005929,913,913,913,913,0
|
|
20230802,151400,51005929,913,913,913,913,0
|
|
20230802,151300,51005929,913,913,913,913,0
|
|
20230802,151200,51005929,913,913,913,913,0
|
|
20230802,151100,51005929,913,913,913,913,0
|
|
20230802,151000,51005929,913,913,913,913,0
|
|
20230802,150900,51005929,913,913,913,913,0
|
|
20230802,150800,51005929,913,913,913,913,0
|
|
20230802,150700,51005929,913,913,913,913,0
|
|
20230802,150600,51005929,913,913,913,913,0
|
|
20230802,150500,51005929,913,913,913,913,0
|
|
20230802,150400,51005929,913,913,913,913,0
|
|
20230802,150300,51005929,913,907,913,907,1100
|
|
20230802,150200,50002658,907,907,907,907,0
|
|
20230802,150100,50002658,907,907,907,907,12
|
|
20230802,150000,49991774,907,907,907,907,0
|
|
20230802,145900,49991774,907,907,907,907,0
|
|
20230802,145800,49991774,907,907,907,907,17
|
|
20230802,145700,49976355,906,906,906,906,0
|
|
20230802,145600,49976355,906,906,906,906,0
|
|
20230802,145500,49976355,906,906,906,906,5
|
|
20230802,145400,49971825,906,906,906,906,3
|
|
20230802,145300,49969107,906,906,906,906,0
|
|
20230802,145200,49969107,906,906,906,906,0
|
|
20230802,145100,49969107,906,906,906,906,0
|
|
20230802,145000,49969107,906,906,906,906,0
|
|
20230802,144900,49969107,906,906,906,906,20
|
|
20230802,144800,49950987,906,906,906,906,2
|
|
20230802,144700,49949175,906,906,906,906,0
|
|
20230802,144600,49949175,906,906,906,906,0
|
|
20230802,144500,49949175,906,906,906,906,0
|
|
20230802,144400,49949175,906,906,906,906,0
|
|
20230802,144300,49949175,906,906,906,906,0
|
|
20230802,144200,49949175,906,906,906,906,0
|
|
20230802,144100,49949175,906,906,906,906,0
|
|
20230802,144000,49949175,906,906,906,906,0
|
|
20230802,143900,49949175,906,906,906,906,0
|
|
20230802,143800,49949175,906,906,906,906,0
|
|
20230802,143700,49949175,906,906,906,906,0
|
|
20230802,143600,49949175,906,906,906,906,0
|
|
20230802,143500,49949175,906,906,906,906,25
|
|
20230802,143400,49926525,906,906,906,906,100
|
|
20230802,143300,49835925,910,910,910,910,0
|
|
20230802,143200,49835925,910,910,910,910,0
|
|
20230802,143100,49835925,910,910,910,910,0
|
|
20230802,143000,49835925,910,910,910,910,0
|
|
20230802,142900,49835925,910,910,910,910,1
|
|
20230802,142800,49835015,902,902,902,902,0
|
|
20230802,142700,49835015,902,902,902,902,0
|
|
20230802,142600,49835015,902,908,908,902,1000
|
|
20230802,142500,48932577,912,912,912,912,1560
|
|
20230802,142400,47509857,911,911,911,911,540
|
|
20230802,142300,47017917,911,911,911,911,4
|
|
20230802,142200,47014273,911,911,911,911,4
|
|
20230802,142100,47010629,911,911,911,911,2
|
|
20230802,142000,47008807,911,911,911,911,0
|
|
20230802,141900,47008807,911,911,911,911,31
|
|
20230802,141800,46980566,911,911,911,911,30
|
|
20230802,141700,46953236,911,911,911,911,5
|
|
20230802,141600,46948681,902,902,902,902,0
|
|
20230802,141500,46948681,902,902,902,902,0
|
|
20230802,141400,46948681,902,906,906,902,2000
|
|
20230802,141300,45143385,905,905,905,905,0
|
|
20230802,141200,45143385,905,905,905,905,0
|
|
20230802,141100,45143385,905,905,905,905,0
|
|
20230802,141000,45143385,905,905,905,905,300
|
|
20230802,140900,44871885,905,905,905,905,0
|
|
20230802,140800,44871885,905,909,909,905,6127
|
|
20230802,140700,39320586,913,913,913,913,0
|
|
20230802,140600,39320586,913,913,913,913,0
|
|
20230802,140500,39320586,913,913,913,913,0
|
|
20230802,140400,39320586,913,913,913,913,0
|
|
20230802,140300,39320586,913,913,913,913,0
|
|
20230802,140200,39320586,913,913,913,913,0
|
|
20230802,140100,39320586,913,913,913,913,0
|
|
20230802,140000,39320586,913,913,913,913,0
|
|
20230802,135900,39320586,913,913,913,913,0
|
|
20230802,135800,39320586,913,913,913,913,0
|
|
20230802,135700,39320586,913,913,913,913,0
|
|
20230802,135600,39320586,913,913,913,913,0
|
|
20230802,135500,39320586,913,913,913,913,0
|
|
20230802,135400,39320586,913,913,913,913,0
|
|
20230802,135300,39320586,913,913,913,913,0
|
|
20230802,135200,39320586,913,913,913,913,0
|
|
20230802,135100,39320586,913,913,913,913,0
|
|
20230802,135000,39320586,913,913,913,913,0
|
|
20230802,134900,39320586,913,913,913,913,10
|
|
20230802,134800,39311456,913,913,913,913,10
|
|
20230802,134700,39302326,909,909,909,909,0
|
|
20230802,134600,39302326,909,909,909,909,0
|
|
20230802,134500,39302326,909,909,909,909,0
|
|
20230802,134400,39302326,909,909,909,909,0
|
|
20230802,134300,39302326,909,909,909,909,0
|
|
20230802,134200,39302326,909,909,909,909,0
|
|
20230802,134100,39302326,909,909,909,909,0
|
|
20230802,134000,39302326,909,909,909,909,0
|
|
20230802,133900,39302326,909,909,909,909,0
|
|
20230802,133800,39302326,909,909,909,909,0
|
|
20230802,133700,39302326,909,909,909,909,0
|
|
20230802,133600,39302326,909,910,910,909,1215
|
|
20230802,133500,38196864,914,914,914,914,0
|
|
20230802,133400,38196864,914,914,914,914,0
|
|
20230802,133300,38196864,914,914,914,914,202
|
|
20230802,133200,38012236,915,915,915,915,0
|
|
20230802,133100,38012236,915,915,915,915,0
|
|
20230802,133000,38012236,915,915,915,915,125
|
|
20230802,132900,37897861,915,915,915,915,0
|
|
20230802,132800,37897861,915,915,915,915,0
|
|
20230802,132700,37897861,915,915,915,915,0
|
|
20230802,132600,37897861,915,915,915,915,0
|
|
20230802,132500,37897861,915,915,915,915,0
|
|
20230802,132400,37897861,915,915,915,915,0
|
|
20230802,132300,37897861,915,915,915,915,1
|
|
20230802,132200,37896946,916,916,916,916,4107
|
|
20230802,132100,34134934,918,918,918,918,0
|
|
20230802,132000,34134934,918,918,918,918,0
|
|
20230802,131900,34134934,918,918,918,918,0
|
|
20230802,131800,34134934,918,918,918,918,0
|
|
20230802,131700,34134934,918,918,918,918,0
|
|
20230802,131600,34134934,918,918,918,918,2194
|
|
20230802,131500,32120842,919,919,919,919,0
|
|
20230802,131400,32120842,919,919,919,919,0
|
|
20230802,131300,32120842,919,919,919,919,0
|
|
20230802,131200,32120842,919,919,919,919,0
|
|
20230802,131100,32120842,919,919,919,919,350
|
|
20230802,131000,31799192,919,919,919,919,0
|
|
20230802,130900,31799192,919,919,919,919,0
|
|
20230802,130800,31799192,919,919,919,919,0
|
|
20230802,130700,31799192,919,919,919,919,119
|
|
20230802,130600,31689831,918,918,918,918,0
|
|
20230802,130500,31689831,918,918,918,918,0
|
|
20230802,130400,31689831,918,918,918,918,0
|
|
20230802,130300,31689831,918,918,918,918,0
|
|
20230802,130200,31689831,918,918,918,918,0
|
|
20230802,130100,31689831,918,918,918,918,0
|
|
20230802,130000,31689831,918,918,918,918,0
|
|
20230802,125900,31689831,918,918,918,918,3
|
|
20230802,125800,31687077,920,920,920,920,0
|
|
20230802,125700,31687077,920,920,920,920,0
|
|
20230802,125600,31687077,920,920,920,920,0
|
|
20230802,125500,31687077,920,919,920,919,1156
|
|
20230802,125400,30623565,919,919,919,919,0
|
|
20230802,125300,30623565,919,919,919,919,0
|
|
20230802,125200,30623565,919,919,919,919,0
|
|
20230802,125100,30623565,919,919,919,919,0
|
|
20230802,125000,30623565,919,919,919,919,0
|
|
20230802,124900,30623565,919,919,919,919,0
|
|
20230802,124800,30623565,919,919,919,919,0
|
|
20230802,124700,30623565,919,919,919,919,0
|
|
20230802,124600,30623565,919,919,919,919,0
|
|
20230802,124500,30623565,919,919,919,919,0
|
|
20230802,124400,30623565,919,919,919,919,0
|
|
20230802,124300,30623565,919,919,919,919,0
|
|
20230802,124200,30623565,919,919,919,919,0
|
|
20230802,124100,30623565,919,919,919,919,1
|
|
20230802,124000,30622646,919,919,919,919,0
|
|
20230802,123900,30622646,919,919,919,919,0
|
|
20230802,123800,30622646,919,919,919,919,0
|
|
20230802,123700,30622646,919,919,919,919,0
|
|
20230802,123600,30622646,919,919,919,919,0
|
|
20230802,123500,30622646,919,919,919,919,0
|
|
20230802,123400,30622646,919,919,919,919,0
|
|
20230802,123300,30622646,919,919,919,919,0
|
|
20230802,123200,30622646,919,919,919,919,0
|
|
20230802,123100,30622646,919,919,919,919,1
|
|
20230802,123000,30621727,919,919,919,919,0
|
|
20230802,122900,30621727,919,919,919,919,0
|
|
20230802,122800,30621727,919,919,919,919,0
|
|
20230802,122700,30621727,919,919,919,919,0
|
|
20230802,122600,30621727,919,919,919,919,0
|
|
20230802,122500,30621727,919,919,919,919,0
|
|
20230802,122400,30621727,919,919,919,919,0
|
|
20230802,122300,30621727,919,919,919,919,1
|
|
20230802,122200,30620808,915,915,915,915,0
|
|
20230802,122100,30620808,915,915,915,915,0
|
|
20230802,122000,30620808,915,915,915,915,0
|
|
20230802,121900,30620808,915,915,915,915,0
|
|
20230802,121800,30620808,915,915,915,915,0
|
|
20230802,121700,30620808,915,915,915,915,0
|
|
20230802,121600,30620808,915,915,915,915,1
|
|
20230802,121500,30619893,915,915,915,915,0
|
|
20230802,121400,30619893,915,915,915,915,0
|
|
20230802,121300,30619893,915,915,915,915,0
|
|
20230802,121200,30619893,915,915,915,915,0
|
|
20230802,121100,30619893,915,915,915,915,0
|
|
20230802,121000,30619893,915,915,915,915,0
|
|
20230802,120900,30619893,915,915,915,915,0
|
|
20230802,120800,30619893,915,915,915,915,2
|
|
20230802,120700,30618063,915,915,915,915,0
|
|
20230802,120600,30618063,915,915,915,915,1
|
|
20230802,120500,30617148,914,914,914,914,0
|
|
20230802,120400,30617148,914,914,914,914,0
|
|
20230802,120300,30617148,914,914,914,914,0
|
|
20230802,120200,30617148,914,914,914,914,0
|
|
20230802,120100,30617148,914,914,914,914,0
|
|
20230802,120000,30617148,914,914,914,914,0
|
|
20230802,115900,30617148,914,915,915,914,35
|
|
20230802,115800,30585148,919,919,919,919,0
|
|
20230802,115700,30585148,919,919,919,919,0
|
|
20230802,115600,30585148,919,919,919,919,0
|
|
20230802,115500,30585148,919,919,919,919,0
|
|
20230802,115400,30585148,919,919,919,919,0
|
|
20230802,115300,30585148,919,919,919,919,0
|
|
20230802,115200,30585148,919,919,919,919,0
|
|
20230802,115100,30585148,919,919,919,919,0
|
|
20230802,115000,30585148,919,919,919,919,0
|
|
20230802,114900,30585148,919,919,919,919,0
|
|
20230802,114800,30585148,919,919,919,919,0
|
|
20230802,114700,30585148,919,919,919,919,0
|
|
20230802,114600,30585148,919,919,919,919,0
|
|
20230802,114500,30585148,919,919,919,919,0
|
|
20230802,114400,30585148,919,919,919,919,0
|
|
20230802,114300,30585148,919,919,919,919,0
|
|
20230802,114200,30585148,919,919,919,919,0
|
|
20230802,114100,30585148,919,919,919,919,0
|
|
20230802,114000,30585148,919,919,919,919,0
|
|
20230802,113900,30585148,919,919,919,919,30
|
|
20230802,113800,30557578,914,914,914,914,0
|
|
20230802,113700,30557578,914,914,914,914,0
|
|
20230802,113600,30557578,914,914,914,914,0
|
|
20230802,113500,30557578,914,914,914,914,0
|
|
20230802,113400,30557578,914,914,914,914,0
|
|
20230802,113300,30557578,914,914,914,914,0
|
|
20230802,113200,30557578,914,914,914,914,0
|
|
20230802,113100,30557578,914,914,914,914,10
|
|
20230802,113000,30548438,914,914,914,914,0
|
|
20230802,112900,30548438,914,914,914,914,0
|
|
20230802,112800,30548438,914,914,914,914,311
|
|
20230802,112700,30264184,914,914,914,914,12
|
|
20230802,112600,30253216,916,916,916,916,0
|
|
20230802,112500,30253216,916,916,916,916,543
|
|
20230802,112400,29755828,918,918,918,918,50
|
|
20230802,112300,29709928,918,918,918,918,27
|
|
20230802,112200,29685142,920,920,920,920,0
|
|
20230802,112100,29685142,920,920,920,920,0
|
|
20230802,112000,29685142,920,920,920,920,0
|
|
20230802,111900,29685142,920,920,920,920,0
|
|
20230802,111800,29685142,920,920,920,920,0
|
|
20230802,111700,29685142,920,920,920,920,1
|
|
20230802,111600,29684222,918,918,918,918,0
|
|
20230802,111500,29684222,918,918,918,918,0
|
|
20230802,111400,29684222,918,918,918,918,23
|
|
20230802,111300,29663108,921,921,921,921,0
|
|
20230802,111200,29663108,921,921,921,921,0
|
|
20230802,111100,29663108,921,921,921,921,0
|
|
20230802,111000,29663108,921,921,921,921,0
|
|
20230802,110900,29663108,921,921,921,921,0
|
|
20230802,110800,29663108,921,921,921,921,0
|
|
20230802,110700,29663108,921,921,921,921,0
|
|
20230802,110600,29663108,921,921,921,921,0
|
|
20230802,110500,29663108,921,921,921,921,0
|
|
20230802,110400,29663108,921,921,921,921,0
|
|
20230802,110300,29663108,921,921,921,921,0
|
|
20230802,110200,29663108,921,921,921,921,0
|
|
20230802,110100,29663108,921,921,921,921,0
|
|
20230802,110000,29663108,921,921,921,921,0
|
|
20230802,105900,29663108,921,921,921,921,0
|
|
20230802,105800,29663108,921,921,921,921,0
|
|
20230802,105700,29663108,921,921,921,921,0
|
|
20230802,105600,29663108,921,921,921,921,0
|
|
20230802,105500,29663108,921,921,921,921,0
|
|
20230802,105400,29663108,921,923,923,921,468
|
|
20230802,105300,29231744,926,926,926,926,0
|
|
20230802,105200,29231744,926,926,926,926,0
|
|
20230802,105100,29231744,926,926,926,926,0
|
|
20230802,105000,29231744,926,926,926,926,0
|
|
20230802,104900,29231744,926,926,926,926,0
|
|
20230802,104800,29231744,926,926,926,926,0
|
|
20230802,104700,29231744,926,926,926,926,0
|
|
20230802,104600,29231744,926,926,926,926,0
|
|
20230802,104500,29231744,926,927,927,926,193
|
|
20230802,104400,29052999,928,928,928,928,0
|
|
20230802,104300,29052999,928,928,928,928,0
|
|
20230802,104200,29052999,928,928,928,928,0
|
|
20230802,104100,29052999,928,928,928,928,11
|
|
20230802,104000,29042791,927,927,927,927,0
|
|
20230802,103900,29042791,927,927,927,927,0
|
|
20230802,103800,29042791,927,927,927,927,11
|
|
20230802,103700,29032594,927,926,927,926,20
|
|
20230802,103600,29014064,926,919,926,919,274
|
|
20230802,103500,28761162,919,919,919,919,0
|
|
20230802,103400,28761162,919,919,919,919,0
|
|
20230802,103300,28761162,919,918,919,918,500
|
|
20230802,103200,28301707,917,917,917,917,0
|
|
20230802,103100,28301707,917,917,917,917,0
|
|
20230802,103000,28301707,917,917,917,917,0
|
|
20230802,102900,28301707,917,917,917,917,0
|
|
20230802,102800,28301707,917,917,917,917,0
|
|
20230802,102700,28301707,917,917,917,917,0
|
|
20230802,102600,28301707,917,917,917,917,1
|
|
20230802,102500,28300790,918,918,918,918,1
|
|
20230802,102400,28299872,915,915,915,915,0
|
|
20230802,102300,28299872,915,915,915,915,0
|
|
20230802,102200,28299872,915,915,915,915,0
|
|
20230802,102100,28299872,915,915,915,915,0
|
|
20230802,102000,28299872,915,915,915,915,0
|
|
20230802,101900,28299872,915,915,915,915,120
|
|
20230802,101800,28190072,915,917,918,915,186
|
|
20230802,101700,28019462,917,913,917,913,12381
|
|
20230802,101600,16696401,902,911,911,902,2500
|
|
20230802,101500,14433972,913,913,913,913,0
|
|
20230802,101400,14433972,913,913,913,913,0
|
|
20230802,101300,14433972,913,913,913,913,0
|
|
20230802,101200,14433972,913,913,913,913,0
|
|
20230802,101100,14433972,913,913,913,913,0
|
|
20230802,101000,14433972,913,913,913,913,0
|
|
20230802,100900,14433972,913,913,913,913,17
|
|
20230802,100800,14418451,912,912,912,912,10
|
|
20230802,100700,14409331,911,911,911,911,0
|
|
20230802,100600,14409331,911,911,911,911,0
|
|
20230802,100500,14409331,911,911,911,911,0
|
|
20230802,100400,14409331,911,911,911,911,0
|
|
20230802,100300,14409331,911,911,911,911,23
|
|
20230802,100200,14388378,904,904,904,904,0
|
|
20230802,100100,14388378,904,906,906,904,110
|
|
20230802,100000,14288863,903,903,903,903,0
|
|
20230802,095900,14288863,903,903,903,903,0
|
|
20230802,095800,14288863,903,903,903,903,0
|
|
20230802,095700,14288863,903,903,903,903,0
|
|
20230802,095600,14288863,903,903,903,903,0
|
|
20230802,095500,14288863,903,903,903,903,0
|
|
20230802,095400,14288863,903,907,907,903,1000
|
|
20230802,095300,13384771,909,909,909,909,0
|
|
20230802,095200,13384771,909,909,909,909,0
|
|
20230802,095100,13384771,909,909,909,909,18
|
|
20230802,095000,13368409,913,913,913,913,0
|
|
20230802,094900,13368409,913,913,913,913,0
|
|
20230802,094800,13368409,913,913,913,913,0
|
|
20230802,094700,13368409,913,913,913,913,0
|
|
20230802,094600,13368409,913,913,913,913,83
|
|
20230802,094500,13292630,914,911,914,911,2700
|
|
20230802,094400,10825098,903,903,903,903,0
|
|
20230802,094300,10825098,903,903,903,903,0
|
|
20230802,094200,10825098,903,910,910,902,10004
|
|
20230802,094100,1772270,913,913,913,913,158
|
|
20230802,094000,1628016,913,913,913,913,100
|
|
20230802,093900,1536716,914,914,914,914,0
|
|
20230802,093800,1536716,914,914,914,914,0
|
|
20230802,093700,1536716,914,913,914,913,150
|
|
20230802,093600,1399683,914,914,914,914,0
|
|
20230802,093500,1399683,914,911,914,911,6
|
|
20230802,093400,1394203,912,912,912,912,0
|
|
20230802,093300,1394203,912,912,912,912,2
|
|
20230802,093200,1392379,912,912,912,912,0
|
|
20230802,093100,1392379,912,912,912,912,17
|
|
20230802,093000,1376875,915,915,915,915,0
|
|
20230802,092900,1376875,915,913,915,913,19
|
|
20230802,092800,1359493,914,914,914,914,0
|
|
20230802,092700,1359493,914,914,914,914,0
|
|
20230802,092600,1359493,914,914,914,914,0
|
|
20230802,092500,1359493,914,914,914,914,0
|
|
20230802,092400,1359493,914,914,914,914,38
|
|
20230802,092300,1324761,914,914,914,914,0
|
|
20230802,092200,1324761,914,914,914,914,0
|
|
20230802,092100,1324761,914,914,914,914,0
|
|
20230802,092000,1324761,914,914,914,914,0
|
|
20230802,091900,1324761,914,914,914,914,4
|
|
20230802,091800,1321105,912,912,912,912,0
|
|
20230802,091700,1321105,912,912,912,912,0
|
|
20230802,091600,1321105,912,912,912,912,0
|
|
20230802,091500,1321105,912,912,912,912,0
|
|
20230802,091400,1321105,912,912,912,912,0
|
|
20230802,091300,1321105,912,912,912,912,0
|
|
20230802,091200,1321105,912,912,912,912,0
|
|
20230802,091100,1321105,912,912,912,912,30
|
|
20230802,091000,1293745,913,914,914,913,18
|
|
20230802,090900,1277303,915,915,915,915,6
|
|
20230802,090800,1271813,915,914,915,914,10
|
|
20230802,090700,1262667,917,917,917,917,0
|
|
20230802,090600,1262667,917,917,917,917,0
|
|
20230802,090500,1262667,917,917,917,917,0
|
|
20230802,090400,1262667,917,917,917,917,0
|
|
20230802,090300,1262667,917,917,917,917,0
|
|
20230802,090200,1262667,917,917,917,917,0
|
|
20230802,090100,1262667,917,909,917,909,655
|
|
20230802,090000,666472,908,908,908,908,734
|