605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190200,97734987,977,977,977,977,773
|
|
20230804,190100,97734987,977,977,977,977,0
|
|
20230804,190000,97734987,977,977,977,977,0
|
|
20230804,185900,97734987,977,977,977,977,0
|
|
20230804,185800,97734987,977,977,977,977,0
|
|
20230804,185700,97734987,977,977,977,977,0
|
|
20230804,185600,97734987,977,977,977,977,0
|
|
20230804,185500,97734987,977,977,977,977,0
|
|
20230804,185400,97734987,977,977,977,977,0
|
|
20230804,185300,97734987,977,977,977,977,0
|
|
20230804,185200,97734987,977,977,977,977,0
|
|
20230804,185100,97734987,977,977,977,977,0
|
|
20230804,185000,97734987,977,977,977,977,0
|
|
20230804,184900,97734987,977,977,977,977,0
|
|
20230804,184800,97734987,977,977,977,977,0
|
|
20230804,184700,97734987,977,977,977,977,0
|
|
20230804,184600,97734987,977,977,977,977,0
|
|
20230804,184500,97734987,977,977,977,977,0
|
|
20230804,184400,97734987,977,977,977,977,0
|
|
20230804,184300,97734987,977,977,977,977,0
|
|
20230804,184200,97734987,977,977,977,977,0
|
|
20230804,184100,97734987,977,977,977,977,0
|
|
20230804,184000,97734987,977,977,977,977,0
|
|
20230804,183900,97734987,977,977,977,977,0
|
|
20230804,183800,97734987,977,977,977,977,0
|
|
20230804,183700,97734987,977,977,977,977,0
|
|
20230804,183600,97734987,977,977,977,977,0
|
|
20230804,183500,97734987,977,977,977,977,0
|
|
20230804,183400,97734987,977,977,977,977,0
|
|
20230804,183300,97734987,977,977,977,977,0
|
|
20230804,183200,97734987,977,977,977,977,773
|
|
20230804,183100,97734987,977,977,977,977,0
|
|
20230804,183000,97734987,977,977,977,977,0
|
|
20230804,182900,97734987,977,977,977,977,0
|
|
20230804,182800,97734987,977,977,977,977,0
|
|
20230804,182700,97734987,977,977,977,977,0
|
|
20230804,182600,97734987,977,977,977,977,0
|
|
20230804,182500,97734987,977,977,977,977,0
|
|
20230804,182400,97734987,977,977,977,977,0
|
|
20230804,182300,97734987,977,977,977,977,0
|
|
20230804,182200,97734987,977,977,977,977,0
|
|
20230804,182100,97734987,977,977,977,977,0
|
|
20230804,182000,97734987,977,977,977,977,0
|
|
20230804,181900,97734987,977,977,977,977,0
|
|
20230804,181800,97734987,977,977,977,977,0
|
|
20230804,181700,97734987,977,977,977,977,0
|
|
20230804,181600,97734987,977,977,977,977,0
|
|
20230804,181500,97734987,977,977,977,977,0
|
|
20230804,181400,97734987,977,977,977,977,0
|
|
20230804,181300,97734987,977,977,977,977,0
|
|
20230804,181200,97734987,977,977,977,977,0
|
|
20230804,181100,97734987,977,977,977,977,0
|
|
20230804,181000,97734987,977,977,977,977,0
|
|
20230804,180900,97734987,977,977,977,977,0
|
|
20230804,180800,97734987,977,977,977,977,0
|
|
20230804,180700,97734987,977,977,977,977,0
|
|
20230804,180600,97734987,977,977,977,977,0
|
|
20230804,180500,97734987,977,977,977,977,0
|
|
20230804,180400,97734987,977,977,977,977,0
|
|
20230804,180300,97734987,977,977,977,977,0
|
|
20230804,180200,97734987,977,977,977,977,773
|
|
20230804,180100,97734987,977,977,977,977,0
|
|
20230804,180000,97734987,977,977,977,977,0
|
|
20230804,175900,97734987,977,977,977,977,0
|
|
20230804,175800,97734987,977,977,977,977,0
|
|
20230804,175700,97734987,977,977,977,977,0
|
|
20230804,175600,97734987,977,977,977,977,0
|
|
20230804,175500,97734987,977,977,977,977,0
|
|
20230804,175400,97734987,977,977,977,977,0
|
|
20230804,175300,97734987,977,977,977,977,0
|
|
20230804,175200,97734987,977,977,977,977,0
|
|
20230804,175100,97734987,977,977,977,977,0
|
|
20230804,175000,97734987,977,977,977,977,0
|
|
20230804,174900,97734987,977,977,977,977,0
|
|
20230804,174800,97734987,977,977,977,977,0
|
|
20230804,174700,97734987,977,977,977,977,0
|
|
20230804,174600,97734987,977,977,977,977,0
|
|
20230804,174500,97734987,977,977,977,977,0
|
|
20230804,174400,97734987,977,977,977,977,0
|
|
20230804,174300,97734987,977,977,977,977,0
|
|
20230804,174200,97734987,977,977,977,977,0
|
|
20230804,174100,97734987,977,977,977,977,0
|
|
20230804,174000,97734987,977,977,977,977,0
|
|
20230804,173900,97734987,977,977,977,977,0
|
|
20230804,173800,97734987,977,977,977,977,0
|
|
20230804,173700,97734987,977,977,977,977,0
|
|
20230804,173600,97734987,977,977,977,977,0
|
|
20230804,173500,97734987,977,977,977,977,0
|
|
20230804,173400,97734987,977,977,977,977,0
|
|
20230804,173300,97734987,977,977,977,977,0
|
|
20230804,173200,97734987,977,977,977,977,773
|
|
20230804,173100,97734987,977,977,977,977,0
|
|
20230804,173000,97734987,977,977,977,977,0
|
|
20230804,172900,97734987,977,977,977,977,0
|
|
20230804,172800,97734987,977,977,977,977,0
|
|
20230804,172700,97734987,977,977,977,977,0
|
|
20230804,172600,97734987,977,977,977,977,0
|
|
20230804,172500,97734987,977,977,977,977,0
|
|
20230804,172400,97734987,977,977,977,977,0
|
|
20230804,172300,97734987,977,977,977,977,0
|
|
20230804,172200,97734987,977,977,977,977,0
|
|
20230804,172100,97734987,977,977,977,977,0
|
|
20230804,172000,97734987,977,977,977,977,0
|
|
20230804,171900,97734987,977,977,977,977,0
|
|
20230804,171800,97734987,977,977,977,977,0
|
|
20230804,171700,97734987,977,977,977,977,0
|
|
20230804,171600,97734987,977,977,977,977,0
|
|
20230804,171500,97734987,977,977,977,977,0
|
|
20230804,171400,97734987,977,977,977,977,0
|
|
20230804,171300,97734987,977,977,977,977,0
|
|
20230804,171200,97734987,977,977,977,977,0
|
|
20230804,171100,97734987,977,977,977,977,0
|
|
20230804,171000,97734987,977,977,977,977,0
|
|
20230804,170900,97734987,977,977,977,977,0
|
|
20230804,170800,97734987,977,977,977,977,0
|
|
20230804,170700,97734987,977,977,977,977,0
|
|
20230804,170600,97734987,977,977,977,977,0
|
|
20230804,170500,97734987,977,977,977,977,0
|
|
20230804,170400,97734987,977,977,977,977,0
|
|
20230804,170300,97734987,977,977,977,977,0
|
|
20230804,170200,97734987,977,977,977,977,773
|
|
20230804,170100,97734987,977,977,977,977,0
|
|
20230804,170000,97734987,977,977,977,977,0
|
|
20230804,165900,97734987,977,977,977,977,0
|
|
20230804,165800,97734987,977,977,977,977,0
|
|
20230804,165700,97734987,977,977,977,977,0
|
|
20230804,165600,97734987,977,977,977,977,0
|
|
20230804,165500,97734987,977,977,977,977,0
|
|
20230804,165400,97734987,977,977,977,977,0
|
|
20230804,165300,97734987,977,977,977,977,0
|
|
20230804,165200,97734987,977,977,977,977,0
|
|
20230804,165100,97734987,977,977,977,977,0
|
|
20230804,165000,97734987,977,977,977,977,0
|
|
20230804,164900,97734987,977,977,977,977,0
|
|
20230804,164800,97734987,977,977,977,977,0
|
|
20230804,164700,97734987,977,977,977,977,0
|
|
20230804,164600,97734987,977,977,977,977,0
|
|
20230804,164500,97734987,977,977,977,977,0
|
|
20230804,164400,97734987,977,977,977,977,0
|
|
20230804,164300,97734987,977,977,977,977,0
|
|
20230804,164200,97734987,977,977,977,977,0
|
|
20230804,164100,97734987,977,977,977,977,0
|
|
20230804,164000,97734987,977,977,977,977,0
|
|
20230804,163900,97734987,977,977,977,977,0
|
|
20230804,163800,97734987,977,977,977,977,0
|
|
20230804,163700,97734987,977,977,977,977,0
|
|
20230804,163600,97734987,977,977,977,977,0
|
|
20230804,163500,97734987,977,977,977,977,0
|
|
20230804,163400,97734987,977,977,977,977,0
|
|
20230804,163300,97734987,977,977,977,977,0
|
|
20230804,163200,97734987,977,977,977,977,773
|
|
20230804,163100,97734987,977,977,977,977,0
|
|
20230804,163000,97734987,977,977,977,977,0
|
|
20230804,162900,97734987,977,977,977,977,0
|
|
20230804,162800,97734987,977,977,977,977,0
|
|
20230804,162700,97734987,977,977,977,977,0
|
|
20230804,162600,97734987,977,977,977,977,0
|
|
20230804,162500,97734987,977,977,977,977,0
|
|
20230804,162400,97734987,977,977,977,977,0
|
|
20230804,162300,97734987,977,977,977,977,0
|
|
20230804,162200,97734987,977,977,977,977,0
|
|
20230804,162100,97734987,977,977,977,977,0
|
|
20230804,162000,97734987,977,977,977,977,0
|
|
20230804,161900,97734987,977,977,977,977,0
|
|
20230804,161800,97734987,977,977,977,977,0
|
|
20230804,161700,97734987,977,977,977,977,0
|
|
20230804,161600,97734987,977,977,977,977,0
|
|
20230804,161500,97734987,977,977,977,977,0
|
|
20230804,161400,97734987,977,977,977,977,0
|
|
20230804,161300,97734987,977,977,977,977,0
|
|
20230804,161200,97734987,977,977,977,977,0
|
|
20230804,161100,97734987,977,977,977,977,0
|
|
20230804,161000,97734987,977,977,977,977,0
|
|
20230804,160900,97734987,977,977,977,977,0
|
|
20230804,160800,97734987,977,977,977,977,0
|
|
20230804,160700,97734987,977,977,977,977,0
|
|
20230804,160600,97734987,977,977,977,977,0
|
|
20230804,160500,97734987,977,977,977,977,0
|
|
20230804,160400,97734987,977,977,977,977,0
|
|
20230804,160300,97734987,977,977,977,977,0
|
|
20230804,160200,97734987,977,977,977,977,773
|
|
20230804,160100,97734987,977,977,977,977,0
|
|
20230804,160000,97734987,977,977,977,977,0
|
|
20230804,155900,97734987,977,977,977,977,0
|
|
20230804,155800,97734987,977,977,977,977,0
|
|
20230804,155700,97734987,977,977,977,977,0
|
|
20230804,155600,97734987,977,977,977,977,0
|
|
20230804,155500,97734987,977,977,977,977,0
|
|
20230804,155400,97734987,977,977,977,977,0
|
|
20230804,155300,97734987,977,977,977,977,0
|
|
20230804,155200,97734987,977,977,977,977,0
|
|
20230804,155100,97734987,977,977,977,977,0
|
|
20230804,155000,97734987,977,977,977,977,0
|
|
20230804,154900,97734987,977,977,977,977,0
|
|
20230804,154800,97734987,977,977,977,977,0
|
|
20230804,154700,97734987,977,977,977,977,0
|
|
20230804,154600,97734987,977,977,977,977,0
|
|
20230804,154500,97734987,977,977,977,977,0
|
|
20230804,154400,97734987,977,977,977,977,0
|
|
20230804,154300,97734987,977,977,977,977,0
|
|
20230804,154200,97734987,977,977,977,977,0
|
|
20230804,154100,97734987,977,977,977,977,0
|
|
20230804,154000,97734987,977,977,977,977,0
|
|
20230804,153900,97734987,977,977,977,977,0
|
|
20230804,153800,97734987,977,977,977,977,0
|
|
20230804,153700,97734987,977,977,977,977,0
|
|
20230804,153600,97734987,977,977,977,977,0
|
|
20230804,153500,97734987,977,977,977,977,0
|
|
20230804,153400,97734987,977,977,977,977,0
|
|
20230804,153300,97734987,977,977,977,977,0
|
|
20230804,153200,97734987,977,977,977,977,773
|
|
20230804,153100,97734987,977,977,977,977,0
|
|
20230804,153000,97734987,977,977,977,977,773
|
|
20230804,152900,96979766,976,976,976,976,0
|
|
20230804,152800,96979766,976,976,976,976,0
|
|
20230804,152700,96979766,976,976,976,976,0
|
|
20230804,152600,96979766,976,976,976,976,0
|
|
20230804,152500,96979766,976,976,976,976,0
|
|
20230804,152400,96979766,976,976,976,976,0
|
|
20230804,152300,96979766,976,976,976,976,0
|
|
20230804,152200,96979766,976,976,976,976,0
|
|
20230804,152100,96979766,976,976,976,976,0
|
|
20230804,152000,96979766,976,976,976,976,0
|
|
20230804,151900,96979766,976,976,976,974,75
|
|
20230804,151800,96906693,974,974,974,974,0
|
|
20230804,151700,96906693,974,974,974,974,0
|
|
20230804,151600,96906693,974,974,974,974,0
|
|
20230804,151500,96906693,974,974,974,974,0
|
|
20230804,151400,96906693,974,974,974,974,0
|
|
20230804,151300,96906693,974,974,974,974,0
|
|
20230804,151200,96906693,974,974,974,974,1
|
|
20230804,151100,96905719,974,975,975,974,41
|
|
20230804,151000,96865783,974,976,976,974,25
|
|
20230804,150900,96841385,976,976,976,976,0
|
|
20230804,150800,96841385,976,976,976,976,0
|
|
20230804,150700,96841385,976,976,976,976,0
|
|
20230804,150600,96841385,976,976,976,976,0
|
|
20230804,150500,96841385,976,976,976,974,32003
|
|
20230804,150400,65652870,976,976,976,976,0
|
|
20230804,150300,65652870,976,976,976,976,478
|
|
20230804,150200,65186342,976,976,976,976,0
|
|
20230804,150100,65186342,976,976,976,976,1
|
|
20230804,150000,65185366,975,975,975,975,0
|
|
20230804,145900,65185366,975,975,975,975,0
|
|
20230804,145800,65185366,975,975,975,975,0
|
|
20230804,145700,65185366,975,976,976,975,500
|
|
20230804,145600,64697566,977,977,977,977,0
|
|
20230804,145500,64697566,977,977,977,977,2
|
|
20230804,145400,64695612,976,977,977,976,400
|
|
20230804,145300,64305208,976,976,976,976,0
|
|
20230804,145200,64305208,976,977,977,976,650
|
|
20230804,145100,63670731,978,978,978,978,0
|
|
20230804,145000,63670731,978,978,978,978,2
|
|
20230804,144900,63668775,977,977,977,977,1044
|
|
20230804,144800,62648787,978,978,978,978,0
|
|
20230804,144700,62648787,978,978,978,978,0
|
|
20230804,144600,62648787,978,978,978,978,0
|
|
20230804,144500,62648787,978,978,978,978,0
|
|
20230804,144400,62648787,978,978,978,978,400
|
|
20230804,144300,62257587,978,978,978,978,1000
|
|
20230804,144200,61279587,978,978,978,978,1023
|
|
20230804,144100,60279093,977,977,977,977,0
|
|
20230804,144000,60279093,977,977,977,977,62
|
|
20230804,143900,60218519,977,977,977,977,0
|
|
20230804,143800,60218519,977,977,977,977,20
|
|
20230804,143700,60198979,977,977,977,977,0
|
|
20230804,143600,60198979,977,977,977,977,0
|
|
20230804,143500,60198979,977,977,977,977,0
|
|
20230804,143400,60198979,977,977,977,977,0
|
|
20230804,143300,60198979,977,978,978,977,783
|
|
20230804,143200,59433681,977,977,977,977,0
|
|
20230804,143100,59433681,977,977,977,977,0
|
|
20230804,143000,59433681,977,977,977,977,0
|
|
20230804,142900,59433681,977,977,977,977,0
|
|
20230804,142800,59433681,977,977,977,977,0
|
|
20230804,142700,59433681,977,977,977,977,1
|
|
20230804,142600,59432704,978,978,978,978,0
|
|
20230804,142500,59432704,978,978,978,978,100
|
|
20230804,142400,59334904,978,978,978,978,100
|
|
20230804,142300,59237104,977,977,977,977,0
|
|
20230804,142200,59237104,977,977,977,977,0
|
|
20230804,142100,59237104,977,977,977,977,0
|
|
20230804,142000,59237104,977,977,977,977,0
|
|
20230804,141900,59237104,977,977,977,977,1
|
|
20230804,141800,59236127,976,976,976,976,1
|
|
20230804,141700,59235151,976,976,976,976,0
|
|
20230804,141600,59235151,976,976,976,976,0
|
|
20230804,141500,59235151,976,976,976,976,0
|
|
20230804,141400,59235151,976,976,976,976,350
|
|
20230804,141300,58893551,976,976,976,976,0
|
|
20230804,141200,58893551,976,976,976,976,150
|
|
20230804,141100,58747151,978,977,978,977,130
|
|
20230804,141000,58620062,977,977,977,977,0
|
|
20230804,140900,58620062,977,977,977,977,10
|
|
20230804,140800,58610292,977,977,977,977,0
|
|
20230804,140700,58610292,977,977,977,977,1
|
|
20230804,140600,58609315,977,977,977,977,2
|
|
20230804,140500,58607361,977,977,977,977,10
|
|
20230804,140400,58597591,977,977,977,977,12
|
|
20230804,140300,58585867,977,977,977,977,2
|
|
20230804,140200,58583913,977,977,977,977,2
|
|
20230804,140100,58581959,976,976,976,976,0
|
|
20230804,140000,58581959,976,976,976,976,0
|
|
20230804,135900,58581959,976,976,976,976,1
|
|
20230804,135800,58580983,976,976,976,976,0
|
|
20230804,135700,58580983,976,976,976,976,1
|
|
20230804,135600,58580007,978,978,978,978,0
|
|
20230804,135500,58580007,978,978,978,978,0
|
|
20230804,135400,58580007,978,978,978,978,2
|
|
20230804,135300,58578051,978,978,978,978,0
|
|
20230804,135200,58578051,978,978,978,978,0
|
|
20230804,135100,58578051,978,978,978,978,0
|
|
20230804,135000,58578051,978,978,978,978,0
|
|
20230804,134900,58578051,978,978,978,978,3
|
|
20230804,134800,58575117,978,978,978,978,2
|
|
20230804,134700,58573161,978,978,978,978,6
|
|
20230804,134600,58567293,978,978,978,978,5
|
|
20230804,134500,58562403,978,978,978,978,0
|
|
20230804,134400,58562403,978,978,978,978,1800
|
|
20230804,134300,56802003,975,975,975,975,0
|
|
20230804,134200,56802003,975,975,975,975,0
|
|
20230804,134100,56802003,975,975,975,975,1
|
|
20230804,134000,56801028,974,975,975,974,997
|
|
20230804,133900,55829308,975,975,975,975,0
|
|
20230804,133800,55829308,975,976,976,975,111
|
|
20230804,133700,55721082,978,978,978,978,33
|
|
20230804,133600,55688808,978,978,978,978,0
|
|
20230804,133500,55688808,978,978,978,978,0
|
|
20230804,133400,55688808,978,978,978,978,0
|
|
20230804,133300,55688808,978,978,978,978,20
|
|
20230804,133200,55669248,978,978,978,978,0
|
|
20230804,133100,55669248,978,978,978,978,58
|
|
20230804,133000,55612524,979,979,979,979,0
|
|
20230804,132900,55612524,979,979,979,979,2
|
|
20230804,132800,55610566,979,979,979,979,2
|
|
20230804,132700,55608608,979,979,979,979,0
|
|
20230804,132600,55608608,979,979,979,979,0
|
|
20230804,132500,55608608,979,979,979,979,0
|
|
20230804,132400,55608608,979,979,979,979,10
|
|
20230804,132300,55598818,979,979,979,979,11
|
|
20230804,132200,55588049,979,978,979,978,55
|
|
20230804,132100,55534224,979,979,979,979,15
|
|
20230804,132000,55519539,979,979,979,979,0
|
|
20230804,131900,55519539,979,979,979,979,0
|
|
20230804,131800,55519539,979,979,979,979,10
|
|
20230804,131700,55509749,979,979,979,979,0
|
|
20230804,131600,55509749,979,979,979,979,0
|
|
20230804,131500,55509749,979,979,979,979,0
|
|
20230804,131400,55509749,979,979,979,979,0
|
|
20230804,131300,55509749,979,979,979,979,0
|
|
20230804,131200,55509749,979,979,979,979,0
|
|
20230804,131100,55509749,979,979,979,979,2
|
|
20230804,131000,55507791,979,979,979,979,0
|
|
20230804,130900,55507791,979,976,980,976,3002
|
|
20230804,130800,52573154,976,976,976,976,0
|
|
20230804,130700,52573154,976,976,976,976,0
|
|
20230804,130600,52573154,976,976,976,976,0
|
|
20230804,130500,52573154,976,976,976,976,0
|
|
20230804,130400,52573154,976,976,976,976,0
|
|
20230804,130300,52573154,976,976,976,976,0
|
|
20230804,130200,52573154,976,976,976,976,169
|
|
20230804,130100,52408210,976,976,976,976,0
|
|
20230804,130000,52408210,976,976,976,976,0
|
|
20230804,125900,52408210,976,976,976,976,0
|
|
20230804,125800,52408210,976,976,976,976,0
|
|
20230804,125700,52408210,976,976,976,976,0
|
|
20230804,125600,52408210,976,976,976,976,0
|
|
20230804,125500,52408210,976,976,976,976,0
|
|
20230804,125400,52408210,976,976,976,976,0
|
|
20230804,125300,52408210,976,976,976,976,0
|
|
20230804,125200,52408210,976,976,976,976,0
|
|
20230804,125100,52408210,976,976,976,976,0
|
|
20230804,125000,52408210,976,976,976,976,0
|
|
20230804,124900,52408210,976,976,976,976,0
|
|
20230804,124800,52408210,976,973,976,973,1338
|
|
20230804,124700,51106323,973,973,973,973,0
|
|
20230804,124600,51106323,973,973,973,973,10
|
|
20230804,124500,51096593,973,973,973,973,0
|
|
20230804,124400,51096593,973,973,973,973,0
|
|
20230804,124300,51096593,973,973,973,973,0
|
|
20230804,124200,51096593,973,973,973,973,0
|
|
20230804,124100,51096593,973,973,973,973,0
|
|
20230804,124000,51096593,973,973,973,973,0
|
|
20230804,123900,51096593,973,973,973,973,0
|
|
20230804,123800,51096593,973,973,973,973,3113
|
|
20230804,123700,48067644,973,975,975,973,15
|
|
20230804,123600,48053043,975,975,975,975,1
|
|
20230804,123500,48052068,975,975,975,975,205
|
|
20230804,123400,47852193,975,973,975,972,1662
|
|
20230804,123300,46235342,974,974,974,973,620
|
|
20230804,123200,45631865,974,976,976,974,1789
|
|
20230804,123100,43889369,977,977,977,977,0
|
|
20230804,123000,43889369,977,975,977,975,2
|
|
20230804,122900,43887417,974,974,974,974,0
|
|
20230804,122800,43887417,974,974,974,974,0
|
|
20230804,122700,43887417,974,974,974,974,0
|
|
20230804,122600,43887417,974,975,975,974,101
|
|
20230804,122500,43788943,975,975,975,975,2525
|
|
20230804,122400,41327068,976,976,976,976,176
|
|
20230804,122300,41155292,977,977,977,977,0
|
|
20230804,122200,41155292,977,977,977,977,1
|
|
20230804,122100,41154315,976,976,976,976,10
|
|
20230804,122000,41144555,976,976,976,976,0
|
|
20230804,121900,41144555,976,976,976,976,0
|
|
20230804,121800,41144555,976,976,976,976,1
|
|
20230804,121700,41143579,977,977,977,977,0
|
|
20230804,121600,41143579,977,977,977,977,0
|
|
20230804,121500,41143579,977,977,977,977,0
|
|
20230804,121400,41143579,977,977,977,977,0
|
|
20230804,121300,41143579,977,977,977,977,4
|
|
20230804,121200,41139671,977,977,977,977,0
|
|
20230804,121100,41139671,977,977,977,977,0
|
|
20230804,121000,41139671,977,977,977,977,0
|
|
20230804,120900,41139671,977,977,977,977,0
|
|
20230804,120800,41139671,977,977,977,977,106
|
|
20230804,120700,41036109,977,977,977,977,0
|
|
20230804,120600,41036109,977,977,977,977,10
|
|
20230804,120500,41026339,977,977,977,977,0
|
|
20230804,120400,41026339,977,977,977,977,3
|
|
20230804,120300,41023408,975,975,975,975,0
|
|
20230804,120200,41023408,975,975,975,975,0
|
|
20230804,120100,41023408,975,975,975,975,0
|
|
20230804,120000,41023408,975,975,975,975,0
|
|
20230804,115900,41023408,975,976,976,975,20
|
|
20230804,115800,41003907,975,975,975,975,0
|
|
20230804,115700,41003907,975,975,975,975,0
|
|
20230804,115600,41003907,975,975,975,975,0
|
|
20230804,115500,41003907,975,975,975,975,0
|
|
20230804,115400,41003907,975,975,975,975,0
|
|
20230804,115300,41003907,975,975,975,975,0
|
|
20230804,115200,41003907,975,975,975,975,0
|
|
20230804,115100,41003907,975,975,975,975,0
|
|
20230804,115000,41003907,975,975,975,975,0
|
|
20230804,114900,41003907,975,975,975,975,0
|
|
20230804,114800,41003907,975,976,976,975,702
|
|
20230804,114700,40319447,975,975,975,975,0
|
|
20230804,114600,40319447,975,975,975,975,0
|
|
20230804,114500,40319447,975,975,975,975,0
|
|
20230804,114400,40319447,975,975,975,975,0
|
|
20230804,114300,40319447,975,975,975,975,0
|
|
20230804,114200,40319447,975,975,975,975,0
|
|
20230804,114100,40319447,975,975,975,975,500
|
|
20230804,114000,39831947,975,975,975,975,959
|
|
20230804,113900,38896922,977,977,977,977,0
|
|
20230804,113800,38896922,977,977,977,977,1
|
|
20230804,113700,38895945,975,975,975,975,0
|
|
20230804,113600,38895945,975,975,975,975,0
|
|
20230804,113500,38895945,975,975,975,975,0
|
|
20230804,113400,38895945,975,975,975,975,3680
|
|
20230804,113300,35307945,976,976,976,976,0
|
|
20230804,113200,35307945,976,976,976,976,1146
|
|
20230804,113100,34189449,979,979,979,979,1
|
|
20230804,113000,34188470,976,976,976,976,0
|
|
20230804,112900,34188470,976,976,976,976,4
|
|
20230804,112800,34184566,976,976,976,976,0
|
|
20230804,112700,34184566,976,976,976,976,0
|
|
20230804,112600,34184566,976,976,976,976,3
|
|
20230804,112500,34181638,976,976,976,976,87
|
|
20230804,112400,34096726,976,976,976,976,0
|
|
20230804,112300,34096726,976,976,976,976,0
|
|
20230804,112200,34096726,976,976,976,976,0
|
|
20230804,112100,34096726,976,976,976,976,0
|
|
20230804,112000,34096726,976,976,976,976,0
|
|
20230804,111900,34096726,976,976,976,976,0
|
|
20230804,111800,34096726,976,976,976,976,1
|
|
20230804,111700,34095750,976,975,976,975,18
|
|
20230804,111600,34078192,975,975,975,975,1
|
|
20230804,111500,34077217,976,976,976,976,0
|
|
20230804,111400,34077217,976,976,976,976,0
|
|
20230804,111300,34077217,976,976,976,976,0
|
|
20230804,111200,34077217,976,976,976,976,275
|
|
20230804,111100,33808817,976,976,976,976,14
|
|
20230804,111000,33795153,976,976,976,976,0
|
|
20230804,110900,33795153,976,976,976,976,1
|
|
20230804,110800,33794177,976,978,978,976,89
|
|
20230804,110700,33707218,978,978,978,978,0
|
|
20230804,110600,33707218,978,979,979,978,10
|
|
20230804,110500,33697433,980,980,980,980,5
|
|
20230804,110400,33692533,979,979,979,979,10
|
|
20230804,110300,33682743,976,976,976,976,23
|
|
20230804,110200,33660295,975,975,975,975,0
|
|
20230804,110100,33660295,975,975,975,975,0
|
|
20230804,110000,33660295,975,976,976,975,2393
|
|
20230804,105900,31327069,980,980,980,980,0
|
|
20230804,105800,31327069,980,980,980,980,0
|
|
20230804,105700,31327069,980,976,980,976,393
|
|
20230804,105600,30943489,976,976,976,976,0
|
|
20230804,105500,30943489,976,976,976,976,0
|
|
20230804,105400,30943489,976,976,976,976,0
|
|
20230804,105300,30943489,976,976,976,976,0
|
|
20230804,105200,30943489,976,978,978,976,189
|
|
20230804,105100,30758655,978,978,978,978,0
|
|
20230804,105000,30758655,978,979,979,978,213
|
|
20230804,104900,30550132,979,979,979,979,102
|
|
20230804,104800,30450274,979,979,979,979,0
|
|
20230804,104700,30450274,979,979,979,979,4
|
|
20230804,104600,30446358,979,979,980,979,2687
|
|
20230804,104500,27815783,978,978,978,978,4
|
|
20230804,104400,27811871,979,979,979,979,0
|
|
20230804,104300,27811871,979,979,979,979,0
|
|
20230804,104200,27811871,979,979,979,979,0
|
|
20230804,104100,27811871,979,979,979,979,45
|
|
20230804,104000,27767816,979,979,979,979,0
|
|
20230804,103900,27767816,979,979,979,979,72
|
|
20230804,103800,27697328,979,979,979,979,3
|
|
20230804,103700,27694391,975,975,975,975,0
|
|
20230804,103600,27694391,975,975,975,975,0
|
|
20230804,103500,27694391,975,979,979,975,7
|
|
20230804,103400,27687554,979,979,979,979,100
|
|
20230804,103300,27589654,979,975,979,975,1678
|
|
20230804,103200,25953556,975,975,975,975,1
|
|
20230804,103100,25952581,975,975,975,975,0
|
|
20230804,103000,25952581,975,976,976,975,187
|
|
20230804,102900,25770255,976,976,976,976,27
|
|
20230804,102800,25743903,979,979,979,979,0
|
|
20230804,102700,25743903,979,979,979,979,0
|
|
20230804,102600,25743903,979,979,979,979,0
|
|
20230804,102500,25743903,979,979,979,979,1
|
|
20230804,102400,25742924,978,978,978,978,510
|
|
20230804,102300,25244144,981,981,981,981,0
|
|
20230804,102200,25244144,981,981,981,981,0
|
|
20230804,102100,25244144,981,981,981,981,0
|
|
20230804,102000,25244144,981,981,981,981,1
|
|
20230804,101900,25243163,975,975,975,975,0
|
|
20230804,101800,25243163,975,975,975,975,0
|
|
20230804,101700,25243163,975,975,975,975,0
|
|
20230804,101600,25243163,975,976,976,975,4783
|
|
20230804,101500,20579638,981,975,981,975,13
|
|
20230804,101400,20566957,975,979,979,975,9000
|
|
20230804,101300,11779879,981,980,981,979,134
|
|
20230804,101200,11648574,981,981,981,981,0
|
|
20230804,101100,11648574,981,981,981,981,1
|
|
20230804,101000,11647593,980,980,980,980,1
|
|
20230804,100900,11646613,981,981,981,981,2
|
|
20230804,100800,11644651,981,981,981,981,0
|
|
20230804,100700,11644651,981,981,981,981,0
|
|
20230804,100600,11644651,981,981,981,981,1
|
|
20230804,100500,11643670,981,981,981,981,0
|
|
20230804,100400,11643670,981,981,981,981,0
|
|
20230804,100300,11643670,981,981,981,981,0
|
|
20230804,100200,11643670,981,981,981,981,0
|
|
20230804,100100,11643670,981,981,981,981,1
|
|
20230804,100000,11642689,977,977,977,977,1326
|
|
20230804,095900,10347187,977,977,977,977,1
|
|
20230804,095800,10346210,977,977,977,977,0
|
|
20230804,095700,10346210,977,977,977,977,1
|
|
20230804,095600,10345233,977,978,978,977,2000
|
|
20230804,095500,8391232,981,980,981,977,502
|
|
20230804,095400,7899862,981,981,981,981,10
|
|
20230804,095300,7890052,981,981,981,981,0
|
|
20230804,095200,7890052,981,981,981,981,1
|
|
20230804,095100,7889071,981,981,981,981,0
|
|
20230804,095000,7889071,981,981,981,981,0
|
|
20230804,094900,7889071,981,981,981,981,0
|
|
20230804,094800,7889071,981,981,981,981,0
|
|
20230804,094700,7889071,981,981,981,981,1
|
|
20230804,094600,7888090,980,980,980,980,0
|
|
20230804,094500,7888090,980,981,981,980,675
|
|
20230804,094400,7226583,981,981,981,981,10
|
|
20230804,094300,7216773,981,981,981,981,1
|
|
20230804,094200,7215792,980,980,980,980,0
|
|
20230804,094100,7215792,980,982,982,980,35
|
|
20230804,094000,7181457,982,982,982,982,7
|
|
20230804,093900,7174583,982,982,982,982,26
|
|
20230804,093800,7149051,982,982,982,982,129
|
|
20230804,093700,7022373,982,982,982,982,94
|
|
20230804,093600,6930065,982,982,982,982,22
|
|
20230804,093500,6908461,982,982,982,982,24
|
|
20230804,093400,6884893,982,982,982,982,21
|
|
20230804,093300,6864271,982,982,982,982,57
|
|
20230804,093200,6808297,982,982,982,982,2
|
|
20230804,093100,6806333,982,982,982,982,20
|
|
20230804,093000,6786693,982,980,982,980,154
|
|
20230804,092900,6635771,981,982,982,981,152
|
|
20230804,092800,6486658,982,982,982,982,1
|
|
20230804,092700,6485676,981,981,981,981,1
|
|
20230804,092600,6484695,981,981,981,981,1
|
|
20230804,092500,6483714,981,982,982,981,17
|
|
20230804,092400,6467027,983,983,983,983,1
|
|
20230804,092300,6466044,982,983,983,982,203
|
|
20230804,092200,6266695,982,982,982,982,0
|
|
20230804,092100,6266695,982,982,982,982,0
|
|
20230804,092000,6266695,982,981,982,981,1006
|
|
20230804,091900,5278892,981,981,981,981,11
|
|
20230804,091800,5268101,982,982,982,982,1
|
|
20230804,091700,5267119,981,981,981,981,895
|
|
20230804,091600,4389124,981,981,981,981,1
|
|
20230804,091500,4388143,981,981,981,981,1
|
|
20230804,091400,4387162,981,981,981,981,5
|
|
20230804,091300,4382257,975,975,975,975,0
|
|
20230804,091200,4382257,975,980,980,975,1878
|
|
20230804,091100,2547191,976,976,976,976,17
|
|
20230804,091000,2530599,980,980,980,980,1
|
|
20230804,090900,2529619,976,979,979,976,201
|
|
20230804,090800,2333404,980,979,980,979,2165
|
|
20230804,090700,213858,980,980,980,980,0
|
|
20230804,090600,213858,980,980,980,980,3
|
|
20230804,090500,210918,980,980,980,980,1
|
|
20230804,090400,209938,979,979,979,979,1
|
|
20230804,090300,208959,980,980,980,980,53
|
|
20230804,090200,157019,981,982,982,981,152
|
|
20230804,090100,7856,982,982,982,982,1
|
|
20230804,090000,6874,982,982,982,982,7
|