597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185400,55482088,786,786,786,786,648
|
|
20230804,185300,55482088,786,786,786,786,0
|
|
20230804,185200,55482088,786,786,786,786,0
|
|
20230804,185100,55482088,786,786,786,786,0
|
|
20230804,185000,55482088,786,786,786,786,0
|
|
20230804,184900,55482088,786,786,786,786,0
|
|
20230804,184800,55482088,786,786,786,786,0
|
|
20230804,184700,55482088,786,786,786,786,0
|
|
20230804,184600,55482088,786,786,786,786,0
|
|
20230804,184500,55482088,786,786,786,786,0
|
|
20230804,184400,55482088,786,786,786,786,0
|
|
20230804,184300,55482088,786,786,786,786,0
|
|
20230804,184200,55482088,786,786,786,786,0
|
|
20230804,184100,55482088,786,786,786,786,0
|
|
20230804,184000,55482088,786,786,786,786,0
|
|
20230804,183900,55482088,786,786,786,786,0
|
|
20230804,183800,55482088,786,786,786,786,0
|
|
20230804,183700,55482088,786,786,786,786,0
|
|
20230804,183600,55482088,786,786,786,786,0
|
|
20230804,183500,55482088,786,786,786,786,0
|
|
20230804,183400,55482088,786,786,786,786,0
|
|
20230804,183300,55482088,786,786,786,786,0
|
|
20230804,183200,55482088,786,786,786,786,0
|
|
20230804,183100,55482088,786,786,786,786,0
|
|
20230804,183000,55482088,786,786,786,786,0
|
|
20230804,182900,55482088,786,786,786,786,0
|
|
20230804,182800,55482088,786,786,786,786,0
|
|
20230804,182700,55482088,786,786,786,786,0
|
|
20230804,182600,55482088,786,786,786,786,0
|
|
20230804,182500,55482088,786,786,786,786,0
|
|
20230804,182400,55482088,786,786,786,786,648
|
|
20230804,182300,55482088,786,786,786,786,0
|
|
20230804,182200,55482088,786,786,786,786,0
|
|
20230804,182100,55482088,786,786,786,786,0
|
|
20230804,182000,55482088,786,786,786,786,0
|
|
20230804,181900,55482088,786,786,786,786,0
|
|
20230804,181800,55482088,786,786,786,786,0
|
|
20230804,181700,55482088,786,786,786,786,0
|
|
20230804,181600,55482088,786,786,786,786,0
|
|
20230804,181500,55482088,786,786,786,786,0
|
|
20230804,181400,55482088,786,786,786,786,0
|
|
20230804,181300,55482088,786,786,786,786,0
|
|
20230804,181200,55482088,786,786,786,786,0
|
|
20230804,181100,55482088,786,786,786,786,0
|
|
20230804,181000,55482088,786,786,786,786,0
|
|
20230804,180900,55482088,786,786,786,786,0
|
|
20230804,180800,55482088,786,786,786,786,0
|
|
20230804,180700,55482088,786,786,786,786,0
|
|
20230804,180600,55482088,786,786,786,786,0
|
|
20230804,180500,55482088,786,786,786,786,0
|
|
20230804,180400,55482088,786,786,786,786,0
|
|
20230804,180300,55482088,786,786,786,786,0
|
|
20230804,180200,55482088,786,786,786,786,0
|
|
20230804,180100,55482088,786,786,786,786,0
|
|
20230804,180000,55482088,786,786,786,786,0
|
|
20230804,175900,55482088,786,786,786,786,0
|
|
20230804,175800,55482088,786,786,786,786,0
|
|
20230804,175700,55482088,786,786,786,786,0
|
|
20230804,175600,55482088,786,786,786,786,0
|
|
20230804,175500,55482088,786,786,786,786,0
|
|
20230804,175400,55482088,786,786,786,786,648
|
|
20230804,175300,55482088,786,786,786,786,0
|
|
20230804,175200,55482088,786,786,786,786,0
|
|
20230804,175100,55482088,786,786,786,786,0
|
|
20230804,175000,55482088,786,786,786,786,0
|
|
20230804,174900,55482088,786,786,786,786,0
|
|
20230804,174800,55482088,786,786,786,786,0
|
|
20230804,174700,55482088,786,786,786,786,0
|
|
20230804,174600,55482088,786,786,786,786,0
|
|
20230804,174500,55482088,786,786,786,786,0
|
|
20230804,174400,55482088,786,786,786,786,0
|
|
20230804,174300,55482088,786,786,786,786,0
|
|
20230804,174200,55482088,786,786,786,786,0
|
|
20230804,174100,55482088,786,786,786,786,0
|
|
20230804,174000,55482088,786,786,786,786,0
|
|
20230804,173900,55482088,786,786,786,786,0
|
|
20230804,173800,55482088,786,786,786,786,0
|
|
20230804,173700,55482088,786,786,786,786,0
|
|
20230804,173600,55482088,786,786,786,786,0
|
|
20230804,173500,55482088,786,786,786,786,0
|
|
20230804,173400,55482088,786,786,786,786,0
|
|
20230804,173300,55482088,786,786,786,786,0
|
|
20230804,173200,55482088,786,786,786,786,0
|
|
20230804,173100,55482088,786,786,786,786,0
|
|
20230804,173000,55482088,786,786,786,786,0
|
|
20230804,172900,55482088,786,786,786,786,0
|
|
20230804,172800,55482088,786,786,786,786,0
|
|
20230804,172700,55482088,786,786,786,786,0
|
|
20230804,172600,55482088,786,786,786,786,0
|
|
20230804,172500,55482088,786,786,786,786,0
|
|
20230804,172400,55482088,786,786,786,786,648
|
|
20230804,172300,55482088,786,786,786,786,0
|
|
20230804,172200,55482088,786,786,786,786,0
|
|
20230804,172100,55482088,786,786,786,786,0
|
|
20230804,172000,55482088,786,786,786,786,0
|
|
20230804,171900,55482088,786,786,786,786,0
|
|
20230804,171800,55482088,786,786,786,786,0
|
|
20230804,171700,55482088,786,786,786,786,0
|
|
20230804,171600,55482088,786,786,786,786,0
|
|
20230804,171500,55482088,786,786,786,786,0
|
|
20230804,171400,55482088,786,786,786,786,0
|
|
20230804,171300,55482088,786,786,786,786,0
|
|
20230804,171200,55482088,786,786,786,786,0
|
|
20230804,171100,55482088,786,786,786,786,0
|
|
20230804,171000,55482088,786,786,786,786,0
|
|
20230804,170900,55482088,786,786,786,786,0
|
|
20230804,170800,55482088,786,786,786,786,0
|
|
20230804,170700,55482088,786,786,786,786,0
|
|
20230804,170600,55482088,786,786,786,786,0
|
|
20230804,170500,55482088,786,786,786,786,0
|
|
20230804,170400,55482088,786,786,786,786,0
|
|
20230804,170300,55482088,786,786,786,786,0
|
|
20230804,170200,55482088,786,786,786,786,0
|
|
20230804,170100,55482088,786,786,786,786,0
|
|
20230804,170000,55482088,786,786,786,786,0
|
|
20230804,165900,55482088,786,786,786,786,0
|
|
20230804,165800,55482088,786,786,786,786,0
|
|
20230804,165700,55482088,786,786,786,786,0
|
|
20230804,165600,55482088,786,786,786,786,0
|
|
20230804,165500,55482088,786,786,786,786,0
|
|
20230804,165400,55482088,786,786,786,786,648
|
|
20230804,165300,55482088,786,786,786,786,0
|
|
20230804,165200,55482088,786,786,786,786,0
|
|
20230804,165100,55482088,786,786,786,786,0
|
|
20230804,165000,55482088,786,786,786,786,0
|
|
20230804,164900,55482088,786,786,786,786,0
|
|
20230804,164800,55482088,786,786,786,786,0
|
|
20230804,164700,55482088,786,786,786,786,0
|
|
20230804,164600,55482088,786,786,786,786,0
|
|
20230804,164500,55482088,786,786,786,786,0
|
|
20230804,164400,55482088,786,786,786,786,0
|
|
20230804,164300,55482088,786,786,786,786,0
|
|
20230804,164200,55482088,786,786,786,786,0
|
|
20230804,164100,55482088,786,786,786,786,0
|
|
20230804,164000,55482088,786,786,786,786,0
|
|
20230804,163900,55482088,786,786,786,786,0
|
|
20230804,163800,55482088,786,786,786,786,0
|
|
20230804,163700,55482088,786,786,786,786,0
|
|
20230804,163600,55482088,786,786,786,786,0
|
|
20230804,163500,55482088,786,786,786,786,0
|
|
20230804,163400,55482088,786,786,786,786,0
|
|
20230804,163300,55482088,786,786,786,786,0
|
|
20230804,163200,55482088,786,786,786,786,0
|
|
20230804,163100,55482088,786,786,786,786,0
|
|
20230804,163000,55482088,786,786,786,786,0
|
|
20230804,162900,55482088,786,786,786,786,0
|
|
20230804,162800,55482088,786,786,786,786,0
|
|
20230804,162700,55482088,786,786,786,786,0
|
|
20230804,162600,55482088,786,786,786,786,0
|
|
20230804,162500,55482088,786,786,786,786,0
|
|
20230804,162400,55482088,786,786,786,786,648
|
|
20230804,162300,55482088,786,786,786,786,0
|
|
20230804,162200,55482088,786,786,786,786,0
|
|
20230804,162100,55482088,786,786,786,786,0
|
|
20230804,162000,55482088,786,786,786,786,0
|
|
20230804,161900,55482088,786,786,786,786,0
|
|
20230804,161800,55482088,786,786,786,786,0
|
|
20230804,161700,55482088,786,786,786,786,0
|
|
20230804,161600,55482088,786,786,786,786,0
|
|
20230804,161500,55482088,786,786,786,786,0
|
|
20230804,161400,55482088,786,786,786,786,0
|
|
20230804,161300,55482088,786,786,786,786,0
|
|
20230804,161200,55482088,786,786,786,786,0
|
|
20230804,161100,55482088,786,786,786,786,0
|
|
20230804,161000,55482088,786,786,786,786,0
|
|
20230804,160900,55482088,786,786,786,786,0
|
|
20230804,160800,55482088,786,786,786,786,0
|
|
20230804,160700,55482088,786,786,786,786,0
|
|
20230804,160600,55482088,786,786,786,786,0
|
|
20230804,160500,55482088,786,786,786,786,0
|
|
20230804,160400,55482088,786,786,786,786,0
|
|
20230804,160300,55482088,786,786,786,786,0
|
|
20230804,160200,55482088,786,786,786,786,0
|
|
20230804,160100,55482088,786,786,786,786,0
|
|
20230804,160000,55482088,786,786,786,786,0
|
|
20230804,155900,55482088,786,786,786,786,0
|
|
20230804,155800,55482088,786,786,786,786,0
|
|
20230804,155700,55482088,786,786,786,786,0
|
|
20230804,155600,55482088,786,786,786,786,0
|
|
20230804,155500,55482088,786,786,786,786,0
|
|
20230804,155400,55482088,786,786,786,786,648
|
|
20230804,155300,55482088,786,786,786,786,0
|
|
20230804,155200,55482088,786,786,786,786,0
|
|
20230804,155100,55482088,786,786,786,786,0
|
|
20230804,155000,55482088,786,786,786,786,0
|
|
20230804,154900,55482088,786,786,786,786,0
|
|
20230804,154800,55482088,786,786,786,786,0
|
|
20230804,154700,55482088,786,786,786,786,0
|
|
20230804,154600,55482088,786,786,786,786,0
|
|
20230804,154500,55482088,786,786,786,786,0
|
|
20230804,154400,55482088,786,786,786,786,0
|
|
20230804,154300,55482088,786,786,786,786,0
|
|
20230804,154200,55482088,786,786,786,786,0
|
|
20230804,154100,55482088,786,786,786,786,0
|
|
20230804,154000,55482088,786,786,786,786,0
|
|
20230804,153900,55482088,786,786,786,786,0
|
|
20230804,153800,55482088,786,786,786,786,0
|
|
20230804,153700,55482088,786,786,786,786,0
|
|
20230804,153600,55482088,786,786,786,786,0
|
|
20230804,153500,55482088,786,786,786,786,0
|
|
20230804,153400,55482088,786,786,786,786,0
|
|
20230804,153300,55482088,786,786,786,786,0
|
|
20230804,153200,55482088,786,786,786,786,0
|
|
20230804,153100,55482088,786,786,786,786,0
|
|
20230804,153000,55482088,786,786,786,786,648
|
|
20230804,152900,54972760,785,785,785,785,0
|
|
20230804,152800,54972760,785,785,785,785,0
|
|
20230804,152700,54972760,785,785,785,785,0
|
|
20230804,152600,54972760,785,785,785,785,0
|
|
20230804,152500,54972760,785,785,785,785,0
|
|
20230804,152400,54972760,785,785,785,785,0
|
|
20230804,152300,54972760,785,785,785,785,0
|
|
20230804,152200,54972760,785,785,785,785,0
|
|
20230804,152100,54972760,785,785,785,785,0
|
|
20230804,152000,54972760,785,785,785,785,0
|
|
20230804,151900,54972760,785,783,785,783,22
|
|
20230804,151800,54955516,783,782,783,782,35
|
|
20230804,151700,54928143,782,781,782,781,6
|
|
20230804,151600,54923452,783,783,783,783,0
|
|
20230804,151500,54923452,783,783,783,783,0
|
|
20230804,151400,54923452,783,783,783,783,0
|
|
20230804,151300,54923452,783,783,783,783,0
|
|
20230804,151200,54923452,783,783,783,783,0
|
|
20230804,151100,54923452,783,783,783,783,125
|
|
20230804,151000,54825577,786,786,786,786,0
|
|
20230804,150900,54825577,786,786,786,786,0
|
|
20230804,150800,54825577,786,786,786,786,0
|
|
20230804,150700,54825577,786,786,786,786,0
|
|
20230804,150600,54825577,786,786,786,786,0
|
|
20230804,150500,54825577,786,786,786,786,0
|
|
20230804,150400,54825577,786,786,786,786,0
|
|
20230804,150300,54825577,786,786,786,786,0
|
|
20230804,150200,54825577,786,786,786,786,100
|
|
20230804,150100,54746977,787,784,787,784,6988
|
|
20230804,150000,49249585,775,775,775,775,0
|
|
20230804,145900,49249585,775,775,775,775,0
|
|
20230804,145800,49249585,775,775,775,775,0
|
|
20230804,145700,49249585,775,783,783,775,2675
|
|
20230804,145600,47175628,783,783,783,783,0
|
|
20230804,145500,47175628,783,783,783,783,1
|
|
20230804,145400,47174845,781,781,781,781,131
|
|
20230804,145300,47072534,781,783,783,781,2
|
|
20230804,145200,47070970,780,789,789,780,3276
|
|
20230804,145100,44503707,780,780,780,780,0
|
|
20230804,145000,44503707,780,780,780,780,23
|
|
20230804,144900,44485767,792,780,792,780,17905
|
|
20230804,144800,30308854,782,782,782,782,0
|
|
20230804,144700,30308854,782,776,782,776,214
|
|
20230804,144600,30142472,776,776,776,776,0
|
|
20230804,144500,30142472,776,776,776,776,1
|
|
20230804,144400,30141696,770,770,770,770,0
|
|
20230804,144300,30141696,770,770,770,770,0
|
|
20230804,144200,30141696,770,770,770,770,0
|
|
20230804,144100,30141696,770,770,770,770,0
|
|
20230804,144000,30141696,770,770,770,770,0
|
|
20230804,143900,30141696,770,770,770,770,0
|
|
20230804,143800,30141696,770,776,776,770,2
|
|
20230804,143700,30140150,771,771,771,771,1
|
|
20230804,143600,30139379,771,771,771,771,0
|
|
20230804,143500,30139379,771,771,771,771,0
|
|
20230804,143400,30139379,771,771,771,771,0
|
|
20230804,143300,30139379,771,771,771,771,0
|
|
20230804,143200,30139379,771,771,771,771,1
|
|
20230804,143100,30138608,770,770,770,770,0
|
|
20230804,143000,30138608,770,770,770,770,0
|
|
20230804,142900,30138608,770,771,771,770,61
|
|
20230804,142800,30091616,770,770,770,770,0
|
|
20230804,142700,30091616,770,770,770,770,0
|
|
20230804,142600,30091616,770,776,776,770,622
|
|
20230804,142500,29612098,772,772,772,772,0
|
|
20230804,142400,29612098,772,772,772,772,0
|
|
20230804,142300,29612098,772,772,772,772,0
|
|
20230804,142200,29612098,772,772,772,772,0
|
|
20230804,142100,29612098,772,772,772,772,0
|
|
20230804,142000,29612098,772,772,772,772,7212
|
|
20230804,141900,24044434,772,772,772,772,10
|
|
20230804,141800,24036714,772,772,772,772,1
|
|
20230804,141700,24035942,770,770,770,770,500
|
|
20230804,141600,23650942,770,771,771,770,500
|
|
20230804,141500,23265932,770,770,770,770,1
|
|
20230804,141400,23265162,772,772,772,772,36
|
|
20230804,141300,23237370,772,772,772,772,1
|
|
20230804,141200,23236598,773,775,775,773,200
|
|
20230804,141100,23081982,775,775,775,775,0
|
|
20230804,141000,23081982,775,775,775,775,0
|
|
20230804,140900,23081982,775,775,775,775,1
|
|
20230804,140800,23081207,782,782,782,782,0
|
|
20230804,140700,23081207,782,782,782,782,3
|
|
20230804,140600,23078861,775,783,783,775,2
|
|
20230804,140500,23077303,775,775,775,775,0
|
|
20230804,140400,23077303,775,775,775,775,0
|
|
20230804,140300,23077303,775,776,785,775,3
|
|
20230804,140200,23074967,787,772,787,772,1501
|
|
20230804,140100,21901792,779,779,779,779,0
|
|
20230804,140000,21901792,779,774,779,774,500
|
|
20230804,135900,21512457,774,774,774,774,1
|
|
20230804,135800,21511683,768,774,774,768,660
|
|
20230804,135700,21004649,780,777,780,777,500
|
|
20230804,135600,20615488,778,778,778,778,0
|
|
20230804,135500,20615488,778,778,778,778,79
|
|
20230804,135400,20554026,778,778,778,778,79
|
|
20230804,135300,20492564,780,778,780,778,1108
|
|
20230804,135200,19630538,778,778,778,778,0
|
|
20230804,135100,19630538,778,775,778,775,510
|
|
20230804,135000,19234009,776,776,776,776,0
|
|
20230804,134900,19234009,776,776,776,776,0
|
|
20230804,134800,19234009,776,771,776,771,110
|
|
20230804,134700,19149027,771,771,771,771,0
|
|
20230804,134600,19149027,771,771,771,771,0
|
|
20230804,134500,19149027,771,771,771,771,0
|
|
20230804,134400,19149027,771,771,771,771,4
|
|
20230804,134300,19145943,771,771,771,771,1
|
|
20230804,134200,19145172,767,767,767,767,0
|
|
20230804,134100,19145172,767,767,767,767,0
|
|
20230804,134000,19145172,767,769,769,767,1000
|
|
20230804,133900,18377214,768,768,768,768,0
|
|
20230804,133800,18377214,768,768,768,768,0
|
|
20230804,133700,18377214,768,768,768,768,44
|
|
20230804,133600,18343422,773,773,773,773,0
|
|
20230804,133500,18343422,773,773,773,773,0
|
|
20230804,133400,18343422,773,768,773,768,5
|
|
20230804,133300,18339576,768,768,768,768,0
|
|
20230804,133200,18339576,768,770,770,768,730
|
|
20230804,133100,17778916,770,770,770,770,0
|
|
20230804,133000,17778916,770,770,770,770,0
|
|
20230804,132900,17778916,770,770,770,770,0
|
|
20230804,132800,17778916,770,770,770,770,0
|
|
20230804,132700,17778916,770,770,770,770,8
|
|
20230804,132600,17772756,772,772,772,772,0
|
|
20230804,132500,17772756,772,772,772,772,0
|
|
20230804,132400,17772756,772,772,772,772,0
|
|
20230804,132300,17772756,772,772,772,772,0
|
|
20230804,132200,17772756,772,772,772,772,0
|
|
20230804,132100,17772756,772,772,772,772,0
|
|
20230804,132000,17772756,772,772,772,772,3
|
|
20230804,131900,17770440,772,772,772,772,0
|
|
20230804,131800,17770440,772,772,772,772,0
|
|
20230804,131700,17770440,772,772,772,772,0
|
|
20230804,131600,17770440,772,772,772,772,0
|
|
20230804,131500,17770440,772,772,772,772,0
|
|
20230804,131400,17770440,772,772,772,772,0
|
|
20230804,131300,17770440,772,772,772,772,0
|
|
20230804,131200,17770440,772,772,772,772,0
|
|
20230804,131100,17770440,772,772,772,772,0
|
|
20230804,131000,17770440,772,772,772,772,0
|
|
20230804,130900,17770440,772,772,772,772,0
|
|
20230804,130800,17770440,772,772,772,772,0
|
|
20230804,130700,17770440,772,772,772,772,22
|
|
20230804,130600,17753456,772,772,772,772,0
|
|
20230804,130500,17753456,772,772,772,772,0
|
|
20230804,130400,17753456,772,772,772,772,3
|
|
20230804,130300,17751140,772,772,772,772,0
|
|
20230804,130200,17751140,772,772,772,772,1
|
|
20230804,130100,17750368,769,769,769,769,0
|
|
20230804,130000,17750368,769,769,769,769,0
|
|
20230804,125900,17750368,769,769,769,769,0
|
|
20230804,125800,17750368,769,769,769,769,0
|
|
20230804,125700,17750368,769,769,769,769,0
|
|
20230804,125600,17750368,769,769,769,769,0
|
|
20230804,125500,17750368,769,769,769,769,0
|
|
20230804,125400,17750368,769,769,769,769,0
|
|
20230804,125300,17750368,769,769,769,769,67
|
|
20230804,125200,17698845,768,768,768,768,0
|
|
20230804,125100,17698845,768,768,768,768,0
|
|
20230804,125000,17698845,768,768,768,768,0
|
|
20230804,124900,17698845,768,768,768,768,0
|
|
20230804,124800,17698845,768,768,768,768,0
|
|
20230804,124700,17698845,768,768,768,768,0
|
|
20230804,124600,17698845,768,768,768,768,0
|
|
20230804,124500,17698845,768,768,768,768,0
|
|
20230804,124400,17698845,768,768,768,768,0
|
|
20230804,124300,17698845,768,768,768,768,0
|
|
20230804,124200,17698845,768,768,768,768,0
|
|
20230804,124100,17698845,768,768,768,768,0
|
|
20230804,124000,17698845,768,768,768,768,0
|
|
20230804,123900,17698845,768,768,768,768,0
|
|
20230804,123800,17698845,768,768,768,768,0
|
|
20230804,123700,17698845,768,768,768,768,0
|
|
20230804,123600,17698845,768,768,768,768,0
|
|
20230804,123500,17698845,768,768,768,768,0
|
|
20230804,123400,17698845,768,768,768,768,94
|
|
20230804,123300,17626653,768,768,768,768,0
|
|
20230804,123200,17626653,768,768,768,768,0
|
|
20230804,123100,17626653,768,768,768,768,0
|
|
20230804,123000,17626653,768,768,768,768,0
|
|
20230804,122900,17626653,768,768,768,768,0
|
|
20230804,122800,17626653,768,768,768,768,0
|
|
20230804,122700,17626653,768,768,768,768,100
|
|
20230804,122600,17549853,769,769,769,769,5
|
|
20230804,122500,17546008,769,769,769,769,0
|
|
20230804,122400,17546008,769,769,769,769,1000
|
|
20230804,122300,16777008,769,773,773,769,500
|
|
20230804,122200,16391868,775,775,775,775,0
|
|
20230804,122100,16391868,775,775,775,775,1
|
|
20230804,122000,16391093,774,774,774,774,3
|
|
20230804,121900,16388771,774,774,774,774,0
|
|
20230804,121800,16388771,774,774,774,774,0
|
|
20230804,121700,16388771,774,774,774,774,0
|
|
20230804,121600,16388771,774,774,774,774,0
|
|
20230804,121500,16388771,774,774,774,774,0
|
|
20230804,121400,16388771,774,774,774,774,0
|
|
20230804,121300,16388771,774,774,774,774,0
|
|
20230804,121200,16388771,774,774,774,774,0
|
|
20230804,121100,16388771,774,774,774,774,10
|
|
20230804,121000,16381031,774,774,774,774,0
|
|
20230804,120900,16381031,774,774,774,774,0
|
|
20230804,120800,16381031,774,774,774,774,195
|
|
20230804,120700,16230101,772,772,772,772,0
|
|
20230804,120600,16230101,772,772,772,772,0
|
|
20230804,120500,16230101,772,772,772,772,0
|
|
20230804,120400,16230101,772,772,772,772,0
|
|
20230804,120300,16230101,772,772,772,772,160
|
|
20230804,120200,16106581,772,772,772,772,0
|
|
20230804,120100,16106581,772,772,772,772,0
|
|
20230804,120000,16106581,772,772,772,772,0
|
|
20230804,115900,16106581,772,772,772,772,0
|
|
20230804,115800,16106581,772,772,772,772,0
|
|
20230804,115700,16106581,772,772,772,772,100
|
|
20230804,115600,16029381,772,772,772,772,0
|
|
20230804,115500,16029381,772,772,772,772,0
|
|
20230804,115400,16029381,772,772,772,772,0
|
|
20230804,115300,16029381,772,772,772,772,0
|
|
20230804,115200,16029381,772,772,772,772,0
|
|
20230804,115100,16029381,772,772,772,772,0
|
|
20230804,115000,16029381,772,772,772,772,0
|
|
20230804,114900,16029381,772,772,772,772,0
|
|
20230804,114800,16029381,772,772,772,772,0
|
|
20230804,114700,16029381,772,772,772,772,0
|
|
20230804,114600,16029381,772,772,772,772,0
|
|
20230804,114500,16029381,772,772,772,772,0
|
|
20230804,114400,16029381,772,772,772,772,0
|
|
20230804,114300,16029381,772,772,772,772,55
|
|
20230804,114200,15986921,772,772,774,772,4795
|
|
20230804,114100,12276421,773,773,773,773,1662
|
|
20230804,114000,10991695,773,773,773,773,0
|
|
20230804,113900,10991695,773,773,773,773,0
|
|
20230804,113800,10991695,773,773,773,773,0
|
|
20230804,113700,10991695,773,773,773,773,0
|
|
20230804,113600,10991695,773,773,773,773,1
|
|
20230804,113500,10990922,773,773,773,773,0
|
|
20230804,113400,10990922,773,773,773,773,0
|
|
20230804,113300,10990922,773,773,773,773,6
|
|
20230804,113200,10986284,773,773,773,773,0
|
|
20230804,113100,10986284,773,773,773,773,0
|
|
20230804,113000,10986284,773,773,773,773,0
|
|
20230804,112900,10986284,773,773,773,773,0
|
|
20230804,112800,10986284,773,773,773,773,0
|
|
20230804,112700,10986284,773,773,773,773,0
|
|
20230804,112600,10986284,773,773,773,773,0
|
|
20230804,112500,10986284,773,773,773,773,0
|
|
20230804,112400,10986284,773,773,773,773,158
|
|
20230804,112300,10864150,773,773,773,773,142
|
|
20230804,112200,10754384,773,770,773,770,2000
|
|
20230804,112100,9211930,768,768,768,768,0
|
|
20230804,112000,9211930,768,768,768,768,0
|
|
20230804,111900,9211930,768,768,768,768,0
|
|
20230804,111800,9211930,768,768,768,768,0
|
|
20230804,111700,9211930,768,768,768,768,0
|
|
20230804,111600,9211930,768,768,768,768,0
|
|
20230804,111500,9211930,768,768,768,768,0
|
|
20230804,111400,9211930,768,768,768,768,0
|
|
20230804,111300,9211930,768,768,768,768,0
|
|
20230804,111200,9211930,768,768,768,768,0
|
|
20230804,111100,9211930,768,768,768,768,0
|
|
20230804,111000,9211930,768,768,768,768,0
|
|
20230804,110900,9211930,768,768,768,768,0
|
|
20230804,110800,9211930,768,768,768,768,0
|
|
20230804,110700,9211930,768,768,768,768,1
|
|
20230804,110600,9211162,769,769,769,769,7
|
|
20230804,110500,9205779,769,769,769,769,0
|
|
20230804,110400,9205779,769,769,769,769,3
|
|
20230804,110300,9203472,769,769,769,769,0
|
|
20230804,110200,9203472,769,769,769,769,0
|
|
20230804,110100,9203472,769,769,769,769,0
|
|
20230804,110000,9203472,769,769,769,769,0
|
|
20230804,105900,9203472,769,769,769,769,0
|
|
20230804,105800,9203472,769,769,769,769,0
|
|
20230804,105700,9203472,769,769,769,769,6
|
|
20230804,105600,9198858,770,770,770,770,0
|
|
20230804,105500,9198858,770,770,770,770,0
|
|
20230804,105400,9198858,770,770,770,770,0
|
|
20230804,105300,9198858,770,770,770,770,0
|
|
20230804,105200,9198858,770,770,770,770,100
|
|
20230804,105100,9121858,770,770,770,770,1
|
|
20230804,105000,9121088,768,768,768,768,1
|
|
20230804,104900,9120320,768,768,768,768,0
|
|
20230804,104800,9120320,768,768,768,768,0
|
|
20230804,104700,9120320,768,768,768,768,5
|
|
20230804,104600,9116480,768,769,769,768,490
|
|
20230804,104500,8739677,769,769,769,769,24
|
|
20230804,104400,8721221,770,770,770,770,158
|
|
20230804,104300,8599561,769,770,770,769,498
|
|
20230804,104200,8216103,770,770,770,770,0
|
|
20230804,104100,8216103,770,770,770,770,0
|
|
20230804,104000,8216103,770,770,770,770,0
|
|
20230804,103900,8216103,770,770,770,770,0
|
|
20230804,103800,8216103,770,770,770,770,1000
|
|
20230804,103700,7446103,772,772,772,772,0
|
|
20230804,103600,7446103,772,772,772,772,2
|
|
20230804,103500,7444559,772,772,772,772,0
|
|
20230804,103400,7444559,772,772,772,772,0
|
|
20230804,103300,7444559,772,773,773,772,2
|
|
20230804,103200,7443014,771,772,772,771,5336
|
|
20230804,103100,3327517,773,773,773,773,0
|
|
20230804,103000,3327517,773,773,773,773,0
|
|
20230804,102900,3327517,773,773,773,773,0
|
|
20230804,102800,3327517,773,773,773,773,0
|
|
20230804,102700,3327517,773,773,773,773,90
|
|
20230804,102600,3257947,773,773,773,773,0
|
|
20230804,102500,3257947,773,773,773,773,0
|
|
20230804,102400,3257947,773,773,773,773,0
|
|
20230804,102300,3257947,773,773,773,773,0
|
|
20230804,102200,3257947,773,773,773,773,0
|
|
20230804,102100,3257947,773,773,773,773,1
|
|
20230804,102000,3257174,773,772,773,772,12
|
|
20230804,101900,3247903,773,772,773,772,8
|
|
20230804,101800,3241723,772,773,773,772,135
|
|
20230804,101700,3137372,774,774,774,774,0
|
|
20230804,101600,3137372,774,774,774,774,0
|
|
20230804,101500,3137372,774,774,774,774,0
|
|
20230804,101400,3137372,774,774,774,774,0
|
|
20230804,101300,3137372,774,774,774,774,0
|
|
20230804,101200,3137372,774,774,774,774,0
|
|
20230804,101100,3137372,774,774,774,774,0
|
|
20230804,101000,3137372,774,774,774,774,150
|
|
20230804,100900,3021272,774,774,774,774,300
|
|
20230804,100800,2789072,774,774,774,774,0
|
|
20230804,100700,2789072,774,774,774,774,7
|
|
20230804,100600,2783654,774,774,774,774,0
|
|
20230804,100500,2783654,774,774,774,774,222
|
|
20230804,100400,2611826,774,774,774,774,0
|
|
20230804,100300,2611826,774,774,774,774,28
|
|
20230804,100200,2590154,774,774,774,774,40
|
|
20230804,100100,2559194,773,773,773,773,303
|
|
20230804,100000,2324975,774,774,774,774,0
|
|
20230804,095900,2324975,774,774,774,774,0
|
|
20230804,095800,2324975,774,774,774,774,0
|
|
20230804,095700,2324975,774,774,774,774,0
|
|
20230804,095600,2324975,774,774,774,774,0
|
|
20230804,095500,2324975,774,774,774,774,0
|
|
20230804,095400,2324975,774,774,774,774,3
|
|
20230804,095300,2322653,774,774,774,774,0
|
|
20230804,095200,2322653,774,774,774,774,0
|
|
20230804,095100,2322653,774,774,774,774,0
|
|
20230804,095000,2322653,774,774,774,774,10
|
|
20230804,094900,2314913,775,775,775,775,1
|
|
20230804,094800,2314138,773,773,773,773,0
|
|
20230804,094700,2314138,773,773,773,773,0
|
|
20230804,094600,2314138,773,773,773,773,0
|
|
20230804,094500,2314138,773,773,773,773,9
|
|
20230804,094400,2307181,773,773,773,773,0
|
|
20230804,094300,2307181,773,773,773,773,0
|
|
20230804,094200,2307181,773,773,773,773,0
|
|
20230804,094100,2307181,773,773,773,773,0
|
|
20230804,094000,2307181,773,773,773,773,0
|
|
20230804,093900,2307181,773,773,773,773,2
|
|
20230804,093800,2305635,772,772,772,772,0
|
|
20230804,093700,2305635,772,772,772,772,23
|
|
20230804,093600,2287879,773,773,773,773,0
|
|
20230804,093500,2287879,773,773,773,773,0
|
|
20230804,093400,2287879,773,773,773,773,6
|
|
20230804,093300,2283241,775,775,775,774,406
|
|
20230804,093200,1968593,775,773,775,773,10
|
|
20230804,093100,1960846,774,774,774,774,0
|
|
20230804,093000,1960846,774,774,774,774,0
|
|
20230804,092900,1960846,774,774,774,774,0
|
|
20230804,092800,1960846,774,774,774,774,0
|
|
20230804,092700,1960846,774,774,774,774,0
|
|
20230804,092600,1960846,774,774,774,774,0
|
|
20230804,092500,1960846,774,774,774,774,0
|
|
20230804,092400,1960846,774,774,774,774,0
|
|
20230804,092300,1960846,774,774,774,774,21
|
|
20230804,092200,1944592,774,774,774,774,0
|
|
20230804,092100,1944592,774,774,774,774,2
|
|
20230804,092000,1943044,775,775,775,775,0
|
|
20230804,091900,1943044,775,775,775,775,0
|
|
20230804,091800,1943044,775,775,775,775,0
|
|
20230804,091700,1943044,775,775,775,775,258
|
|
20230804,091600,1743094,775,775,775,775,1
|
|
20230804,091500,1742319,768,768,768,768,0
|
|
20230804,091400,1742319,768,768,768,768,0
|
|
20230804,091300,1742319,768,768,768,768,65
|
|
20230804,091200,1692399,768,768,768,768,0
|
|
20230804,091100,1692399,768,768,768,768,0
|
|
20230804,091000,1692399,768,768,768,768,1
|
|
20230804,090900,1691631,755,767,768,755,1441
|
|
20230804,090800,600596,778,778,778,778,0
|
|
20230804,090700,600596,778,778,778,778,0
|
|
20230804,090600,600596,778,778,778,778,0
|
|
20230804,090500,600596,778,778,778,778,0
|
|
20230804,090400,600596,778,768,778,768,660
|
|
20230804,090300,88508,766,766,766,766,0
|
|
20230804,090200,88508,766,766,766,766,0
|
|
20230804,090100,88508,766,769,769,766,21
|
|
20230804,090000,72380,770,770,770,770,94
|