600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185700,29076640,745,745,745,745,5201
|
|
20230829,185600,29076640,745,745,745,745,0
|
|
20230829,185500,29076640,745,745,745,745,0
|
|
20230829,185400,29076640,745,745,745,745,0
|
|
20230829,185300,29076640,745,745,745,745,0
|
|
20230829,185200,29076640,745,745,745,745,0
|
|
20230829,185100,29076640,745,745,745,745,0
|
|
20230829,185000,29076640,745,745,745,745,0
|
|
20230829,184900,29076640,745,745,745,745,0
|
|
20230829,184800,29076640,745,745,745,745,0
|
|
20230829,184700,29076640,745,745,745,745,0
|
|
20230829,184600,29076640,745,745,745,745,0
|
|
20230829,184500,29076640,745,745,745,745,0
|
|
20230829,184400,29076640,745,745,745,745,0
|
|
20230829,184300,29076640,745,745,745,745,0
|
|
20230829,184200,29076640,745,745,745,745,0
|
|
20230829,184100,29076640,745,745,745,745,0
|
|
20230829,184000,29076640,745,745,745,745,0
|
|
20230829,183900,29076640,745,745,745,745,0
|
|
20230829,183800,29076640,745,745,745,745,0
|
|
20230829,183700,29076640,745,745,745,745,0
|
|
20230829,183600,29076640,745,745,745,745,0
|
|
20230829,183500,29076640,745,745,745,745,0
|
|
20230829,183400,29076640,745,745,745,745,0
|
|
20230829,183300,29076640,745,745,745,745,0
|
|
20230829,183200,29076640,745,745,745,745,0
|
|
20230829,183100,29076640,745,745,745,745,0
|
|
20230829,183000,29076640,745,745,745,745,0
|
|
20230829,182900,29076640,745,745,745,745,0
|
|
20230829,182800,29076640,745,745,745,745,0
|
|
20230829,182700,29076640,745,745,745,745,5201
|
|
20230829,182600,29076640,745,745,745,745,0
|
|
20230829,182500,29076640,745,745,745,745,0
|
|
20230829,182400,29076640,745,745,745,745,0
|
|
20230829,182300,29076640,745,745,745,745,0
|
|
20230829,182200,29076640,745,745,745,745,0
|
|
20230829,182100,29076640,745,745,745,745,0
|
|
20230829,182000,29076640,745,745,745,745,0
|
|
20230829,181900,29076640,745,745,745,745,0
|
|
20230829,181800,29076640,745,745,745,745,0
|
|
20230829,181700,29076640,745,745,745,745,0
|
|
20230829,181600,29076640,745,745,745,745,0
|
|
20230829,181500,29076640,745,745,745,745,0
|
|
20230829,181400,29076640,745,745,745,745,0
|
|
20230829,181300,29076640,745,745,745,745,0
|
|
20230829,181200,29076640,745,745,745,745,0
|
|
20230829,181100,29076640,745,745,745,745,0
|
|
20230829,181000,29076640,745,745,745,745,0
|
|
20230829,180900,29076640,745,745,745,745,0
|
|
20230829,180800,29076640,745,745,745,745,0
|
|
20230829,180700,29076640,745,745,745,745,0
|
|
20230829,180600,29076640,745,745,745,745,0
|
|
20230829,180500,29076640,745,745,745,745,0
|
|
20230829,180400,29076640,745,745,745,745,0
|
|
20230829,180300,29076640,745,745,745,745,0
|
|
20230829,180200,29076640,745,745,745,745,0
|
|
20230829,180100,29076640,745,745,745,745,0
|
|
20230829,180000,29076640,745,745,745,745,0
|
|
20230829,175900,29076640,745,745,745,745,0
|
|
20230829,175800,29076640,745,745,745,745,0
|
|
20230829,175700,29076640,745,745,745,745,5201
|
|
20230829,175600,29076640,745,745,745,745,0
|
|
20230829,175500,29076640,745,745,745,745,0
|
|
20230829,175400,29076640,745,745,745,745,0
|
|
20230829,175300,29076640,745,745,745,745,0
|
|
20230829,175200,29076640,745,745,745,745,0
|
|
20230829,175100,29076640,745,745,745,745,0
|
|
20230829,175000,29076640,745,745,745,745,0
|
|
20230829,174900,29076640,745,745,745,745,0
|
|
20230829,174800,29076640,745,745,745,745,0
|
|
20230829,174700,29076640,745,745,745,745,0
|
|
20230829,174600,29076640,745,745,745,745,0
|
|
20230829,174500,29076640,745,745,745,745,0
|
|
20230829,174400,29076640,745,745,745,745,0
|
|
20230829,174300,29076640,745,745,745,745,0
|
|
20230829,174200,29076640,745,745,745,745,0
|
|
20230829,174100,29076640,745,745,745,745,0
|
|
20230829,174000,29076640,745,745,745,745,0
|
|
20230829,173900,29076640,745,745,745,745,0
|
|
20230829,173800,29076640,745,745,745,745,0
|
|
20230829,173700,29076640,745,745,745,745,0
|
|
20230829,173600,29076640,745,745,745,745,0
|
|
20230829,173500,29076640,745,745,745,745,0
|
|
20230829,173400,29076640,745,745,745,745,0
|
|
20230829,173300,29076640,745,745,745,745,0
|
|
20230829,173200,29076640,745,745,745,745,0
|
|
20230829,173100,29076640,745,745,745,745,0
|
|
20230829,173000,29076640,745,745,745,745,0
|
|
20230829,172900,29076640,745,745,745,745,0
|
|
20230829,172800,29076640,745,745,745,745,0
|
|
20230829,172700,29076640,745,745,745,745,5201
|
|
20230829,172600,29076640,745,745,745,745,0
|
|
20230829,172500,29076640,745,745,745,745,0
|
|
20230829,172400,29076640,745,745,745,745,0
|
|
20230829,172300,29076640,745,745,745,745,0
|
|
20230829,172200,29076640,745,745,745,745,0
|
|
20230829,172100,29076640,745,745,745,745,0
|
|
20230829,172000,29076640,745,745,745,745,0
|
|
20230829,171900,29076640,745,745,745,745,0
|
|
20230829,171800,29076640,745,745,745,745,0
|
|
20230829,171700,29076640,745,745,745,745,0
|
|
20230829,171600,29076640,745,745,745,745,0
|
|
20230829,171500,29076640,745,745,745,745,0
|
|
20230829,171400,29076640,745,745,745,745,0
|
|
20230829,171300,29076640,745,745,745,745,0
|
|
20230829,171200,29076640,745,745,745,745,0
|
|
20230829,171100,29076640,745,745,745,745,0
|
|
20230829,171000,29076640,745,745,745,745,0
|
|
20230829,170900,29076640,745,745,745,745,0
|
|
20230829,170800,29076640,745,745,745,745,0
|
|
20230829,170700,29076640,745,745,745,745,0
|
|
20230829,170600,29076640,745,745,745,745,0
|
|
20230829,170500,29076640,745,745,745,745,0
|
|
20230829,170400,29076640,745,745,745,745,0
|
|
20230829,170300,29076640,745,745,745,745,0
|
|
20230829,170200,29076640,745,745,745,745,0
|
|
20230829,170100,29076640,745,745,745,745,0
|
|
20230829,170000,29076640,745,745,745,745,0
|
|
20230829,165900,29076640,745,745,745,745,0
|
|
20230829,165800,29076640,745,745,745,745,0
|
|
20230829,165700,29076640,745,745,745,745,5201
|
|
20230829,165600,29076640,745,745,745,745,0
|
|
20230829,165500,29076640,745,745,745,745,0
|
|
20230829,165400,29076640,745,745,745,745,0
|
|
20230829,165300,29076640,745,745,745,745,0
|
|
20230829,165200,29076640,745,745,745,745,0
|
|
20230829,165100,29076640,745,745,745,745,0
|
|
20230829,165000,29076640,745,745,745,745,0
|
|
20230829,164900,29076640,745,745,745,745,0
|
|
20230829,164800,29076640,745,745,745,745,0
|
|
20230829,164700,29076640,745,745,745,745,0
|
|
20230829,164600,29076640,745,745,745,745,0
|
|
20230829,164500,29076640,745,745,745,745,0
|
|
20230829,164400,29076640,745,745,745,745,0
|
|
20230829,164300,29076640,745,745,745,745,0
|
|
20230829,164200,29076640,745,745,745,745,0
|
|
20230829,164100,29076640,745,745,745,745,0
|
|
20230829,164000,29076640,745,745,745,745,0
|
|
20230829,163900,29076640,745,745,745,745,0
|
|
20230829,163800,29076640,745,745,745,745,0
|
|
20230829,163700,29076640,745,745,745,745,0
|
|
20230829,163600,29076640,745,745,745,745,0
|
|
20230829,163500,29076640,745,745,745,745,0
|
|
20230829,163400,29076640,745,745,745,745,0
|
|
20230829,163300,29076640,745,745,745,745,0
|
|
20230829,163200,29076640,745,745,745,745,0
|
|
20230829,163100,29076640,745,745,745,745,0
|
|
20230829,163000,29076640,745,745,745,745,0
|
|
20230829,162900,29076640,745,745,745,745,0
|
|
20230829,162800,29076640,745,745,745,745,0
|
|
20230829,162700,29076640,745,745,745,745,5201
|
|
20230829,162600,29076640,745,745,745,745,0
|
|
20230829,162500,29076640,745,745,745,745,0
|
|
20230829,162400,29076640,745,745,745,745,0
|
|
20230829,162300,29076640,745,745,745,745,0
|
|
20230829,162200,29076640,745,745,745,745,0
|
|
20230829,162100,29076640,745,745,745,745,0
|
|
20230829,162000,29076640,745,745,745,745,0
|
|
20230829,161900,29076640,745,745,745,745,0
|
|
20230829,161800,29076640,745,745,745,745,0
|
|
20230829,161700,29076640,745,745,745,745,0
|
|
20230829,161600,29076640,745,745,745,745,0
|
|
20230829,161500,29076640,745,745,745,745,0
|
|
20230829,161400,29076640,745,745,745,745,0
|
|
20230829,161300,29076640,745,745,745,745,0
|
|
20230829,161200,29076640,745,745,745,745,0
|
|
20230829,161100,29076640,745,745,745,745,0
|
|
20230829,161000,29076640,745,745,745,745,0
|
|
20230829,160900,29076640,745,745,745,745,0
|
|
20230829,160800,29076640,745,745,745,745,0
|
|
20230829,160700,29076640,745,745,745,745,0
|
|
20230829,160600,29076640,745,745,745,745,0
|
|
20230829,160500,29076640,745,745,745,745,0
|
|
20230829,160400,29076640,745,745,745,745,0
|
|
20230829,160300,29076640,745,745,745,745,0
|
|
20230829,160200,29076640,745,745,745,745,0
|
|
20230829,160100,29076640,745,745,745,745,0
|
|
20230829,160000,29076640,745,745,745,745,0
|
|
20230829,155900,29076640,745,745,745,745,0
|
|
20230829,155800,29076640,745,745,745,745,0
|
|
20230829,155700,29076640,745,745,745,745,5201
|
|
20230829,155600,29076640,745,745,745,745,0
|
|
20230829,155500,29076640,745,745,745,745,0
|
|
20230829,155400,29076640,745,745,745,745,0
|
|
20230829,155300,29076640,745,745,745,745,0
|
|
20230829,155200,29076640,745,745,745,745,0
|
|
20230829,155100,29076640,745,745,745,745,0
|
|
20230829,155000,29076640,745,745,745,745,0
|
|
20230829,154900,29076640,745,745,745,745,0
|
|
20230829,154800,29076640,745,745,745,745,0
|
|
20230829,154700,29076640,745,745,745,745,0
|
|
20230829,154600,29076640,745,745,745,745,0
|
|
20230829,154500,29076640,745,745,745,745,0
|
|
20230829,154400,29076640,745,745,745,745,0
|
|
20230829,154300,29076640,745,745,745,745,0
|
|
20230829,154200,29076640,745,745,745,745,0
|
|
20230829,154100,29076640,745,745,745,745,0
|
|
20230829,154000,29076640,745,745,745,745,0
|
|
20230829,153900,29076640,745,745,745,745,0
|
|
20230829,153800,29076640,745,745,745,745,0
|
|
20230829,153700,29076640,745,745,745,745,0
|
|
20230829,153600,29076640,745,745,745,745,0
|
|
20230829,153500,29076640,745,745,745,745,0
|
|
20230829,153400,29076640,745,745,745,745,0
|
|
20230829,153300,29076640,745,745,745,745,0
|
|
20230829,153200,29076640,745,745,745,745,0
|
|
20230829,153100,29076640,745,745,745,745,0
|
|
20230829,153000,29076640,745,745,745,745,5201
|
|
20230829,152900,25201895,747,747,747,747,0
|
|
20230829,152800,25201895,747,747,747,747,0
|
|
20230829,152700,25201895,747,747,747,747,0
|
|
20230829,152600,25201895,747,747,747,747,0
|
|
20230829,152500,25201895,747,747,747,747,0
|
|
20230829,152400,25201895,747,747,747,747,0
|
|
20230829,152300,25201895,747,747,747,747,0
|
|
20230829,152200,25201895,747,747,747,747,0
|
|
20230829,152100,25201895,747,747,747,747,0
|
|
20230829,152000,25201895,747,747,747,747,0
|
|
20230829,151900,25201895,747,747,747,747,1
|
|
20230829,151800,25201148,744,744,744,744,0
|
|
20230829,151700,25201148,744,744,744,744,0
|
|
20230829,151600,25201148,744,744,744,744,0
|
|
20230829,151500,25201148,744,744,744,744,0
|
|
20230829,151400,25201148,744,744,744,744,0
|
|
20230829,151300,25201148,744,744,744,744,0
|
|
20230829,151200,25201148,744,744,744,744,0
|
|
20230829,151100,25201148,744,744,744,744,0
|
|
20230829,151000,25201148,744,744,744,744,4
|
|
20230829,150900,25198172,745,745,745,745,0
|
|
20230829,150800,25198172,745,745,745,745,0
|
|
20230829,150700,25198172,745,745,745,745,0
|
|
20230829,150600,25198172,745,745,745,745,1
|
|
20230829,150500,25197427,745,746,746,744,1207
|
|
20230829,150400,24298664,747,747,747,747,10
|
|
20230829,150300,24291194,747,746,747,746,41
|
|
20230829,150200,24260607,750,750,750,750,0
|
|
20230829,150100,24260607,750,750,750,750,0
|
|
20230829,150000,24260607,750,750,750,750,0
|
|
20230829,145900,24260607,750,750,750,750,0
|
|
20230829,145800,24260607,750,750,750,750,0
|
|
20230829,145700,24260607,750,750,750,750,0
|
|
20230829,145600,24260607,750,750,750,750,0
|
|
20230829,145500,24260607,750,750,750,750,0
|
|
20230829,145400,24260607,750,750,750,750,1
|
|
20230829,145300,24259857,746,748,748,746,7000
|
|
20230829,145200,19034107,750,750,750,750,0
|
|
20230829,145100,19034107,750,750,750,750,0
|
|
20230829,145000,19034107,750,750,750,750,0
|
|
20230829,144900,19034107,750,750,750,750,0
|
|
20230829,144800,19034107,750,750,750,750,0
|
|
20230829,144700,19034107,750,750,750,750,0
|
|
20230829,144600,19034107,750,750,750,750,0
|
|
20230829,144500,19034107,750,750,750,750,0
|
|
20230829,144400,19034107,750,750,750,750,0
|
|
20230829,144300,19034107,750,750,750,750,0
|
|
20230829,144200,19034107,750,750,750,750,0
|
|
20230829,144100,19034107,750,750,750,750,0
|
|
20230829,144000,19034107,750,750,750,750,0
|
|
20230829,143900,19034107,750,750,750,750,0
|
|
20230829,143800,19034107,750,750,750,750,0
|
|
20230829,143700,19034107,750,750,750,750,0
|
|
20230829,143600,19034107,750,750,750,750,15
|
|
20230829,143500,19022857,750,750,750,750,0
|
|
20230829,143400,19022857,750,750,750,750,0
|
|
20230829,143300,19022857,750,750,750,750,3
|
|
20230829,143200,19020607,748,748,748,748,0
|
|
20230829,143100,19020607,748,748,748,748,0
|
|
20230829,143000,19020607,748,748,748,748,276
|
|
20230829,142900,18814159,748,748,748,748,0
|
|
20230829,142800,18814159,748,748,748,748,0
|
|
20230829,142700,18814159,748,748,748,748,224
|
|
20230829,142600,18646607,748,748,748,748,0
|
|
20230829,142500,18646607,748,748,748,748,45
|
|
20230829,142400,18612947,748,748,748,748,0
|
|
20230829,142300,18612947,748,748,748,748,0
|
|
20230829,142200,18612947,748,748,748,748,0
|
|
20230829,142100,18612947,748,748,748,748,0
|
|
20230829,142000,18612947,748,748,748,748,0
|
|
20230829,141900,18612947,748,748,748,748,0
|
|
20230829,141800,18612947,748,748,748,748,1
|
|
20230829,141700,18612199,750,750,750,750,0
|
|
20230829,141600,18612199,750,750,750,750,0
|
|
20230829,141500,18612199,750,750,750,750,0
|
|
20230829,141400,18612199,750,750,750,750,0
|
|
20230829,141300,18612199,750,750,750,750,0
|
|
20230829,141200,18612199,750,750,750,750,0
|
|
20230829,141100,18612199,750,750,750,750,1
|
|
20230829,141000,18611449,750,750,750,750,0
|
|
20230829,140900,18611449,750,750,750,750,2
|
|
20230829,140800,18609949,748,748,748,748,0
|
|
20230829,140700,18609949,748,748,748,748,0
|
|
20230829,140600,18609949,748,748,748,748,0
|
|
20230829,140500,18609949,748,748,748,748,0
|
|
20230829,140400,18609949,748,748,748,748,0
|
|
20230829,140300,18609949,748,750,750,748,111
|
|
20230829,140200,18526899,748,749,749,748,50
|
|
20230829,140100,18489496,750,750,750,750,0
|
|
20230829,140000,18489496,750,750,750,750,3
|
|
20230829,135900,18487246,750,750,750,750,0
|
|
20230829,135800,18487246,750,750,750,750,0
|
|
20230829,135700,18487246,750,750,750,750,1
|
|
20230829,135600,18486496,749,749,749,749,24
|
|
20230829,135500,18468520,749,749,749,749,0
|
|
20230829,135400,18468520,749,749,749,749,0
|
|
20230829,135300,18468520,749,749,749,749,9
|
|
20230829,135200,18461779,749,749,749,749,30
|
|
20230829,135100,18439309,749,749,749,749,87
|
|
20230829,135000,18374146,749,749,749,749,1
|
|
20230829,134900,18373397,749,749,749,749,0
|
|
20230829,134800,18373397,749,749,749,749,0
|
|
20230829,134700,18373397,749,749,749,749,0
|
|
20230829,134600,18373397,749,749,749,749,0
|
|
20230829,134500,18373397,749,749,749,749,0
|
|
20230829,134400,18373397,749,749,749,749,3
|
|
20230829,134300,18371150,749,749,749,749,0
|
|
20230829,134200,18371150,749,749,749,749,0
|
|
20230829,134100,18371150,749,749,749,749,1
|
|
20230829,134000,18370401,748,748,748,748,0
|
|
20230829,133900,18370401,748,748,748,748,0
|
|
20230829,133800,18370401,748,748,748,748,0
|
|
20230829,133700,18370401,748,748,748,748,111
|
|
20230829,133600,18287373,748,748,748,748,1000
|
|
20230829,133500,17539373,748,748,748,748,0
|
|
20230829,133400,17539373,748,748,748,748,0
|
|
20230829,133300,17539373,748,748,748,748,0
|
|
20230829,133200,17539373,748,748,748,748,0
|
|
20230829,133100,17539373,748,748,748,748,0
|
|
20230829,133000,17539373,748,748,748,748,6
|
|
20230829,132900,17534885,748,748,748,748,0
|
|
20230829,132800,17534885,748,748,748,748,0
|
|
20230829,132700,17534885,748,748,748,748,3
|
|
20230829,132600,17532641,748,748,748,748,0
|
|
20230829,132500,17532641,748,748,748,748,0
|
|
20230829,132400,17532641,748,748,748,748,0
|
|
20230829,132300,17532641,748,748,748,748,0
|
|
20230829,132200,17532641,748,748,748,748,0
|
|
20230829,132100,17532641,748,748,748,748,0
|
|
20230829,132000,17532641,748,748,748,748,0
|
|
20230829,131900,17532641,748,748,748,748,0
|
|
20230829,131800,17532641,748,748,748,748,500
|
|
20230829,131700,17158641,748,748,748,748,3
|
|
20230829,131600,17156397,748,748,748,748,0
|
|
20230829,131500,17156397,748,748,748,748,0
|
|
20230829,131400,17156397,748,748,748,748,0
|
|
20230829,131300,17156397,748,748,748,748,0
|
|
20230829,131200,17156397,748,748,748,748,5
|
|
20230829,131100,17152657,748,747,748,747,14
|
|
20230829,131000,17142197,748,748,748,748,0
|
|
20230829,130900,17142197,748,748,748,748,0
|
|
20230829,130800,17142197,748,748,748,748,0
|
|
20230829,130700,17142197,748,748,748,748,2
|
|
20230829,130600,17140701,748,748,748,748,0
|
|
20230829,130500,17140701,748,748,748,748,20
|
|
20230829,130400,17125741,748,748,748,748,40
|
|
20230829,130300,17095821,748,748,748,748,0
|
|
20230829,130200,17095821,748,748,748,748,1
|
|
20230829,130100,17095073,747,747,747,747,500
|
|
20230829,130000,16721573,748,748,748,748,1
|
|
20230829,125900,16720825,748,748,748,748,0
|
|
20230829,125800,16720825,748,748,748,748,0
|
|
20230829,125700,16720825,748,748,748,748,30
|
|
20230829,125600,16698385,748,748,748,748,0
|
|
20230829,125500,16698385,748,748,748,748,0
|
|
20230829,125400,16698385,748,748,748,748,0
|
|
20230829,125300,16698385,748,748,748,748,0
|
|
20230829,125200,16698385,748,748,748,748,0
|
|
20230829,125100,16698385,748,748,748,748,0
|
|
20230829,125000,16698385,748,748,748,748,0
|
|
20230829,124900,16698385,748,748,748,748,1
|
|
20230829,124800,16697637,747,747,747,747,0
|
|
20230829,124700,16697637,747,747,747,747,0
|
|
20230829,124600,16697637,747,747,747,747,200
|
|
20230829,124500,16548237,748,748,748,748,3
|
|
20230829,124400,16545993,747,747,747,747,0
|
|
20230829,124300,16545993,747,747,747,747,0
|
|
20230829,124200,16545993,747,747,747,747,0
|
|
20230829,124100,16545993,747,747,747,747,0
|
|
20230829,124000,16545993,747,747,747,747,0
|
|
20230829,123900,16545993,747,747,747,747,0
|
|
20230829,123800,16545993,747,747,747,747,0
|
|
20230829,123700,16545993,747,747,747,747,0
|
|
20230829,123600,16545993,747,747,747,747,0
|
|
20230829,123500,16545993,747,747,747,747,0
|
|
20230829,123400,16545993,747,747,747,747,0
|
|
20230829,123300,16545993,747,747,747,747,0
|
|
20230829,123200,16545993,747,747,747,747,528
|
|
20230829,123100,16151577,747,747,747,747,0
|
|
20230829,123000,16151577,747,747,747,747,3
|
|
20230829,122900,16149336,747,747,747,747,20
|
|
20230829,122800,16134396,747,747,747,747,0
|
|
20230829,122700,16134396,747,747,747,747,0
|
|
20230829,122600,16134396,747,747,747,747,0
|
|
20230829,122500,16134396,747,747,747,747,0
|
|
20230829,122400,16134396,747,747,747,747,240
|
|
20230829,122300,15955116,747,747,747,747,0
|
|
20230829,122200,15955116,747,747,747,747,0
|
|
20230829,122100,15955116,747,747,747,747,1
|
|
20230829,122000,15954369,747,747,747,747,0
|
|
20230829,121900,15954369,747,747,747,747,0
|
|
20230829,121800,15954369,747,747,747,747,0
|
|
20230829,121700,15954369,747,747,747,747,0
|
|
20230829,121600,15954369,747,747,747,747,0
|
|
20230829,121500,15954369,747,747,747,747,45
|
|
20230829,121400,15920754,747,747,747,747,0
|
|
20230829,121300,15920754,747,747,747,747,0
|
|
20230829,121200,15920754,747,747,747,747,1
|
|
20230829,121100,15920007,747,747,747,747,0
|
|
20230829,121000,15920007,747,747,747,746,210
|
|
20230829,120900,15763337,747,747,747,747,1
|
|
20230829,120800,15762590,748,748,748,748,0
|
|
20230829,120700,15762590,748,748,748,748,0
|
|
20230829,120600,15762590,748,748,748,748,0
|
|
20230829,120500,15762590,748,748,748,748,0
|
|
20230829,120400,15762590,748,748,748,748,0
|
|
20230829,120300,15762590,748,748,748,748,0
|
|
20230829,120200,15762590,748,748,748,748,0
|
|
20230829,120100,15762590,748,748,748,748,0
|
|
20230829,120000,15762590,748,748,748,748,0
|
|
20230829,115900,15762590,748,748,748,748,0
|
|
20230829,115800,15762590,748,748,748,748,0
|
|
20230829,115700,15762590,748,748,748,748,0
|
|
20230829,115600,15762590,748,748,748,748,0
|
|
20230829,115500,15762590,748,748,748,748,0
|
|
20230829,115400,15762590,748,748,748,748,10
|
|
20230829,115300,15755110,748,748,748,748,0
|
|
20230829,115200,15755110,748,748,748,748,0
|
|
20230829,115100,15755110,748,748,748,748,0
|
|
20230829,115000,15755110,748,748,748,748,52
|
|
20230829,114900,15716214,748,748,748,748,0
|
|
20230829,114800,15716214,748,748,748,748,0
|
|
20230829,114700,15716214,748,748,748,748,0
|
|
20230829,114600,15716214,748,748,748,748,0
|
|
20230829,114500,15716214,748,748,748,748,808
|
|
20230829,114400,15111830,748,748,748,748,586
|
|
20230829,114300,14673502,747,747,747,747,0
|
|
20230829,114200,14673502,747,747,747,747,0
|
|
20230829,114100,14673502,747,747,747,747,11
|
|
20230829,114000,14665285,747,747,747,747,1100
|
|
20230829,113900,13843585,747,747,747,747,0
|
|
20230829,113800,13843585,747,747,747,747,200
|
|
20230829,113700,13694185,747,746,747,746,148
|
|
20230829,113600,13583677,746,746,746,746,0
|
|
20230829,113500,13583677,746,746,746,746,2
|
|
20230829,113400,13582185,745,745,745,745,0
|
|
20230829,113300,13582185,745,745,745,745,0
|
|
20230829,113200,13582185,745,745,745,745,0
|
|
20230829,113100,13582185,745,745,745,745,108
|
|
20230829,113000,13501725,747,747,747,747,0
|
|
20230829,112900,13501725,747,747,747,747,0
|
|
20230829,112800,13501725,747,747,747,747,0
|
|
20230829,112700,13501725,747,747,747,747,0
|
|
20230829,112600,13501725,747,747,747,747,0
|
|
20230829,112500,13501725,747,747,747,747,0
|
|
20230829,112400,13501725,747,747,747,747,0
|
|
20230829,112300,13501725,747,747,747,747,0
|
|
20230829,112200,13501725,747,747,747,747,3
|
|
20230829,112100,13499484,746,746,746,746,0
|
|
20230829,112000,13499484,746,746,746,746,0
|
|
20230829,111900,13499484,746,746,746,746,0
|
|
20230829,111800,13499484,746,746,746,746,0
|
|
20230829,111700,13499484,746,746,746,746,744
|
|
20230829,111600,12944460,746,746,746,746,82
|
|
20230829,111500,12883288,746,746,746,746,0
|
|
20230829,111400,12883288,746,746,746,746,0
|
|
20230829,111300,12883288,746,746,746,746,0
|
|
20230829,111200,12883288,746,746,746,746,0
|
|
20230829,111100,12883288,746,746,746,746,0
|
|
20230829,111000,12883288,746,746,746,746,0
|
|
20230829,110900,12883288,746,746,746,746,0
|
|
20230829,110800,12883288,746,746,746,746,0
|
|
20230829,110700,12883288,746,746,746,746,0
|
|
20230829,110600,12883288,746,746,746,746,100
|
|
20230829,110500,12808688,746,746,746,746,15
|
|
20230829,110400,12797498,746,746,746,746,0
|
|
20230829,110300,12797498,746,746,746,746,0
|
|
20230829,110200,12797498,746,746,746,746,0
|
|
20230829,110100,12797498,746,746,746,746,0
|
|
20230829,110000,12797498,746,746,746,746,0
|
|
20230829,105900,12797498,746,746,746,746,2
|
|
20230829,105800,12796006,746,746,746,746,0
|
|
20230829,105700,12796006,746,746,746,746,0
|
|
20230829,105600,12796006,746,746,746,746,1
|
|
20230829,105500,12795260,746,746,746,746,0
|
|
20230829,105400,12795260,746,746,746,746,0
|
|
20230829,105300,12795260,746,746,746,746,0
|
|
20230829,105200,12795260,746,746,746,746,0
|
|
20230829,105100,12795260,746,746,746,746,0
|
|
20230829,105000,12795260,746,745,746,745,1221
|
|
20230829,104900,11884494,745,746,746,745,101
|
|
20230829,104800,11809149,746,746,746,746,557
|
|
20230829,104700,11393627,746,746,746,746,100
|
|
20230829,104600,11319027,745,745,745,745,0
|
|
20230829,104500,11319027,745,745,745,745,0
|
|
20230829,104400,11319027,745,745,745,745,10
|
|
20230829,104300,11311577,745,745,745,745,11
|
|
20230829,104200,11303382,746,746,746,746,152
|
|
20230829,104100,11189990,747,747,747,747,0
|
|
20230829,104000,11189990,747,747,747,747,0
|
|
20230829,103900,11189990,747,747,747,747,0
|
|
20230829,103800,11189990,747,747,747,747,0
|
|
20230829,103700,11189990,747,747,747,747,0
|
|
20230829,103600,11189990,747,747,747,747,0
|
|
20230829,103500,11189990,747,747,747,747,10
|
|
20230829,103400,11182520,747,747,747,747,0
|
|
20230829,103300,11182520,747,747,747,747,0
|
|
20230829,103200,11182520,747,747,747,747,0
|
|
20230829,103100,11182520,747,747,747,747,0
|
|
20230829,103000,11182520,747,747,747,747,0
|
|
20230829,102900,11182520,747,747,747,747,0
|
|
20230829,102800,11182520,747,746,747,746,358
|
|
20230829,102700,10915294,747,747,747,747,0
|
|
20230829,102600,10915294,747,747,747,747,0
|
|
20230829,102500,10915294,747,747,747,747,0
|
|
20230829,102400,10915294,747,747,747,747,0
|
|
20230829,102300,10915294,747,747,747,747,10
|
|
20230829,102200,10907824,746,746,746,746,0
|
|
20230829,102100,10907824,746,746,746,746,0
|
|
20230829,102000,10907824,746,746,746,746,0
|
|
20230829,101900,10907824,746,746,746,746,0
|
|
20230829,101800,10907824,746,746,746,746,0
|
|
20230829,101700,10907824,746,746,746,746,167
|
|
20230829,101600,10783242,746,746,746,746,453
|
|
20230829,101500,10445304,747,747,747,747,1
|
|
20230829,101400,10444557,747,747,747,747,0
|
|
20230829,101300,10444557,747,747,747,747,0
|
|
20230829,101200,10444557,747,747,747,747,0
|
|
20230829,101100,10444557,747,747,747,747,0
|
|
20230829,101000,10444557,747,747,747,747,0
|
|
20230829,100900,10444557,747,747,747,747,1
|
|
20230829,100800,10443810,747,747,747,747,0
|
|
20230829,100700,10443810,747,747,747,747,0
|
|
20230829,100600,10443810,747,747,747,747,0
|
|
20230829,100500,10443810,747,747,747,747,409
|
|
20230829,100400,10138287,747,747,747,747,300
|
|
20230829,100300,9914187,747,747,747,747,333
|
|
20230829,100200,9665436,747,747,747,747,73
|
|
20230829,100100,9610905,747,747,747,747,110
|
|
20230829,100000,9528735,747,747,747,747,300
|
|
20230829,095900,9304635,747,747,747,747,0
|
|
20230829,095800,9304635,747,747,747,747,0
|
|
20230829,095700,9304635,747,747,747,747,0
|
|
20230829,095600,9304635,747,747,747,747,500
|
|
20230829,095500,8931135,747,747,747,747,156
|
|
20230829,095400,8814603,747,747,747,747,0
|
|
20230829,095300,8814603,747,747,747,747,0
|
|
20230829,095200,8814603,747,747,747,747,1
|
|
20230829,095100,8813856,749,749,749,749,14
|
|
20230829,095000,8803370,749,749,749,749,0
|
|
20230829,094900,8803370,749,749,749,749,0
|
|
20230829,094800,8803370,749,749,749,749,0
|
|
20230829,094700,8803370,749,749,749,749,0
|
|
20230829,094600,8803370,749,749,749,749,0
|
|
20230829,094500,8803370,749,749,749,749,0
|
|
20230829,094400,8803370,749,749,749,749,66
|
|
20230829,094300,8753936,749,749,749,749,0
|
|
20230829,094200,8753936,749,749,749,749,0
|
|
20230829,094100,8753936,749,749,749,749,1
|
|
20230829,094000,8753187,749,749,749,749,0
|
|
20230829,093900,8753187,749,749,749,749,0
|
|
20230829,093800,8753187,749,749,749,749,0
|
|
20230829,093700,8753187,749,747,749,747,677
|
|
20230829,093600,8246773,748,748,748,748,165
|
|
20230829,093500,8123353,748,749,749,748,77
|
|
20230829,093400,8065682,749,749,749,749,0
|
|
20230829,093300,8065682,749,749,749,749,0
|
|
20230829,093200,8065682,749,749,749,748,28
|
|
20230829,093100,8044711,749,749,749,749,21
|
|
20230829,093000,8028982,748,748,748,748,3
|
|
20230829,092900,8026738,748,749,749,748,49
|
|
20230829,092800,7990039,749,750,750,749,53
|
|
20230829,092700,7950292,750,750,750,750,50
|
|
20230829,092600,7912792,750,750,750,750,0
|
|
20230829,092500,7912792,750,750,750,750,20
|
|
20230829,092400,7897792,750,750,750,750,311
|
|
20230829,092300,7664542,750,750,750,750,0
|
|
20230829,092200,7664542,750,750,750,750,1
|
|
20230829,092100,7663792,749,749,749,749,13
|
|
20230829,092000,7654055,750,750,750,750,108
|
|
20230829,091900,7573055,751,749,751,749,2
|
|
20230829,091800,7571555,760,748,760,748,2971
|
|
20230829,091700,5337892,747,747,747,747,10
|
|
20230829,091600,5330422,747,747,747,747,0
|
|
20230829,091500,5330422,747,747,747,747,1
|
|
20230829,091400,5329675,742,742,742,742,0
|
|
20230829,091300,5329675,742,742,742,742,0
|
|
20230829,091200,5329675,742,747,747,742,52
|
|
20230829,091100,5290840,737,737,737,737,0
|
|
20230829,091000,5290840,737,737,737,737,0
|
|
20230829,090900,5290840,737,744,744,737,5000
|
|
20230829,090800,1595975,744,744,744,744,0
|
|
20230829,090700,1595975,744,744,744,744,0
|
|
20230829,090600,1595975,744,744,744,744,10
|
|
20230829,090500,1588535,744,744,744,744,1
|
|
20230829,090400,1587791,743,743,743,743,0
|
|
20230829,090300,1587791,743,743,743,743,0
|
|
20230829,090200,1587791,743,743,743,743,0
|
|
20230829,090100,1587791,743,743,743,743,0
|
|
20230829,090000,1587791,743,743,743,743,2137
|