610 lines
26 KiB
CSV
610 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190700,66707556,880,880,880,880,3526
|
|
20230816,190600,66707556,880,880,880,880,0
|
|
20230816,190500,66707556,880,880,880,880,0
|
|
20230816,190400,66707556,880,880,880,880,0
|
|
20230816,190300,66707556,880,880,880,880,0
|
|
20230816,190200,66707556,880,880,880,880,0
|
|
20230816,190100,66707556,880,880,880,880,0
|
|
20230816,190000,66707556,880,880,880,880,0
|
|
20230816,185900,66707556,880,880,880,880,0
|
|
20230816,185800,66707556,880,880,880,880,0
|
|
20230816,185700,66707556,880,880,880,880,0
|
|
20230816,185600,66707556,880,880,880,880,0
|
|
20230816,185500,66707556,880,880,880,880,0
|
|
20230816,185400,66707556,880,880,880,880,0
|
|
20230816,185300,66707556,880,880,880,880,0
|
|
20230816,185200,66707556,880,880,880,880,0
|
|
20230816,185100,66707556,880,880,880,880,0
|
|
20230816,185000,66707556,880,880,880,880,0
|
|
20230816,184900,66707556,880,880,880,880,0
|
|
20230816,184800,66707556,880,880,880,880,0
|
|
20230816,184700,66707556,880,880,880,880,0
|
|
20230816,184600,66707556,880,880,880,880,0
|
|
20230816,184500,66707556,880,880,880,880,0
|
|
20230816,184400,66707556,880,880,880,880,0
|
|
20230816,184300,66707556,880,880,880,880,0
|
|
20230816,184200,66707556,880,880,880,880,0
|
|
20230816,184100,66707556,880,880,880,880,0
|
|
20230816,184000,66707556,880,880,880,880,0
|
|
20230816,183900,66707556,880,880,880,880,0
|
|
20230816,183800,66707556,880,880,880,880,0
|
|
20230816,183700,66707556,880,880,880,880,3526
|
|
20230816,183600,66707556,880,880,880,880,0
|
|
20230816,183500,66707556,880,880,880,880,0
|
|
20230816,183400,66707556,880,880,880,880,0
|
|
20230816,183300,66707556,880,880,880,880,0
|
|
20230816,183200,66707556,880,880,880,880,0
|
|
20230816,183100,66707556,880,880,880,880,0
|
|
20230816,183000,66707556,880,880,880,880,0
|
|
20230816,182900,66707556,880,880,880,880,0
|
|
20230816,182800,66707556,880,880,880,880,0
|
|
20230816,182700,66707556,880,880,880,880,0
|
|
20230816,182600,66707556,880,880,880,880,0
|
|
20230816,182500,66707556,880,880,880,880,0
|
|
20230816,182400,66707556,880,880,880,880,0
|
|
20230816,182300,66707556,880,880,880,880,0
|
|
20230816,182200,66707556,880,880,880,880,0
|
|
20230816,182100,66707556,880,880,880,880,0
|
|
20230816,182000,66707556,880,880,880,880,0
|
|
20230816,181900,66707556,880,880,880,880,0
|
|
20230816,181800,66707556,880,880,880,880,0
|
|
20230816,181700,66707556,880,880,880,880,0
|
|
20230816,181600,66707556,880,880,880,880,0
|
|
20230816,181500,66707556,880,880,880,880,0
|
|
20230816,181400,66707556,880,880,880,880,0
|
|
20230816,181300,66707556,880,880,880,880,0
|
|
20230816,181200,66707556,880,880,880,880,0
|
|
20230816,181100,66707556,880,880,880,880,0
|
|
20230816,181000,66707556,880,880,880,880,0
|
|
20230816,180900,66707556,880,880,880,880,0
|
|
20230816,180800,66707556,880,880,880,880,0
|
|
20230816,180700,66707556,880,880,880,880,3526
|
|
20230816,180600,66707556,880,880,880,880,0
|
|
20230816,180500,66707556,880,880,880,880,0
|
|
20230816,180400,66707556,880,880,880,880,0
|
|
20230816,180300,66707556,880,880,880,880,0
|
|
20230816,180200,66707556,880,880,880,880,0
|
|
20230816,180100,66707556,880,880,880,880,0
|
|
20230816,180000,66707556,880,880,880,880,0
|
|
20230816,175900,66707556,880,880,880,880,0
|
|
20230816,175800,66707556,880,880,880,880,0
|
|
20230816,175700,66707556,880,880,880,880,0
|
|
20230816,175600,66707556,880,880,880,880,0
|
|
20230816,175500,66707556,880,880,880,880,0
|
|
20230816,175400,66707556,880,880,880,880,0
|
|
20230816,175300,66707556,880,880,880,880,0
|
|
20230816,175200,66707556,880,880,880,880,0
|
|
20230816,175100,66707556,880,880,880,880,0
|
|
20230816,175000,66707556,880,880,880,880,0
|
|
20230816,174900,66707556,880,880,880,880,0
|
|
20230816,174800,66707556,880,880,880,880,0
|
|
20230816,174700,66707556,880,880,880,880,0
|
|
20230816,174600,66707556,880,880,880,880,0
|
|
20230816,174500,66707556,880,880,880,880,0
|
|
20230816,174400,66707556,880,880,880,880,0
|
|
20230816,174300,66707556,880,880,880,880,0
|
|
20230816,174200,66707556,880,880,880,880,0
|
|
20230816,174100,66707556,880,880,880,880,0
|
|
20230816,174000,66707556,880,880,880,880,0
|
|
20230816,173900,66707556,880,880,880,880,0
|
|
20230816,173800,66707556,880,880,880,880,0
|
|
20230816,173700,66707556,880,880,880,880,3526
|
|
20230816,173600,66707556,880,880,880,880,0
|
|
20230816,173500,66707556,880,880,880,880,0
|
|
20230816,173400,66707556,880,880,880,880,0
|
|
20230816,173300,66707556,880,880,880,880,0
|
|
20230816,173200,66707556,880,880,880,880,0
|
|
20230816,173100,66707556,880,880,880,880,0
|
|
20230816,173000,66707556,880,880,880,880,0
|
|
20230816,172900,66707556,880,880,880,880,0
|
|
20230816,172800,66707556,880,880,880,880,0
|
|
20230816,172700,66707556,880,880,880,880,0
|
|
20230816,172600,66707556,880,880,880,880,0
|
|
20230816,172500,66707556,880,880,880,880,0
|
|
20230816,172400,66707556,880,880,880,880,0
|
|
20230816,172300,66707556,880,880,880,880,0
|
|
20230816,172200,66707556,880,880,880,880,0
|
|
20230816,172100,66707556,880,880,880,880,0
|
|
20230816,172000,66707556,880,880,880,880,0
|
|
20230816,171900,66707556,880,880,880,880,0
|
|
20230816,171800,66707556,880,880,880,880,0
|
|
20230816,171700,66707556,880,880,880,880,0
|
|
20230816,171600,66707556,880,880,880,880,0
|
|
20230816,171500,66707556,880,880,880,880,0
|
|
20230816,171400,66707556,880,880,880,880,0
|
|
20230816,171300,66707556,880,880,880,880,0
|
|
20230816,171200,66707556,880,880,880,880,0
|
|
20230816,171100,66707556,880,880,880,880,0
|
|
20230816,171000,66707556,880,880,880,880,0
|
|
20230816,170900,66707556,880,880,880,880,0
|
|
20230816,170800,66707556,880,880,880,880,0
|
|
20230816,170700,66707556,880,880,880,880,3526
|
|
20230816,170600,66707556,880,880,880,880,0
|
|
20230816,170500,66707556,880,880,880,880,0
|
|
20230816,170400,66707556,880,880,880,880,0
|
|
20230816,170300,66707556,880,880,880,880,0
|
|
20230816,170200,66707556,880,880,880,880,0
|
|
20230816,170100,66707556,880,880,880,880,0
|
|
20230816,170000,66707556,880,880,880,880,0
|
|
20230816,165900,66707556,880,880,880,880,0
|
|
20230816,165800,66707556,880,880,880,880,0
|
|
20230816,165700,66707556,880,880,880,880,0
|
|
20230816,165600,66707556,880,880,880,880,0
|
|
20230816,165500,66707556,880,880,880,880,0
|
|
20230816,165400,66707556,880,880,880,880,0
|
|
20230816,165300,66707556,880,880,880,880,0
|
|
20230816,165200,66707556,880,880,880,880,0
|
|
20230816,165100,66707556,880,880,880,880,0
|
|
20230816,165000,66707556,880,880,880,880,0
|
|
20230816,164900,66707556,880,880,880,880,0
|
|
20230816,164800,66707556,880,880,880,880,0
|
|
20230816,164700,66707556,880,880,880,880,0
|
|
20230816,164600,66707556,880,880,880,880,0
|
|
20230816,164500,66707556,880,880,880,880,0
|
|
20230816,164400,66707556,880,880,880,880,0
|
|
20230816,164300,66707556,880,880,880,880,0
|
|
20230816,164200,66707556,880,880,880,880,0
|
|
20230816,164100,66707556,880,880,880,880,0
|
|
20230816,164000,66707556,880,880,880,880,0
|
|
20230816,163900,66707556,880,880,880,880,0
|
|
20230816,163800,66707556,880,880,880,880,0
|
|
20230816,163700,66707556,880,880,880,880,3526
|
|
20230816,163600,66707556,880,880,880,880,0
|
|
20230816,163500,66707556,880,880,880,880,0
|
|
20230816,163400,66707556,880,880,880,880,0
|
|
20230816,163300,66707556,880,880,880,880,0
|
|
20230816,163200,66707556,880,880,880,880,0
|
|
20230816,163100,66707556,880,880,880,880,0
|
|
20230816,163000,66707556,880,880,880,880,0
|
|
20230816,162900,66707556,880,880,880,880,0
|
|
20230816,162800,66707556,880,880,880,880,0
|
|
20230816,162700,66707556,880,880,880,880,0
|
|
20230816,162600,66707556,880,880,880,880,0
|
|
20230816,162500,66707556,880,880,880,880,0
|
|
20230816,162400,66707556,880,880,880,880,0
|
|
20230816,162300,66707556,880,880,880,880,0
|
|
20230816,162200,66707556,880,880,880,880,0
|
|
20230816,162100,66707556,880,880,880,880,0
|
|
20230816,162000,66707556,880,880,880,880,0
|
|
20230816,161900,66707556,880,880,880,880,0
|
|
20230816,161800,66707556,880,880,880,880,0
|
|
20230816,161700,66707556,880,880,880,880,0
|
|
20230816,161600,66707556,880,880,880,880,0
|
|
20230816,161500,66707556,880,880,880,880,0
|
|
20230816,161400,66707556,880,880,880,880,0
|
|
20230816,161300,66707556,880,880,880,880,0
|
|
20230816,161200,66707556,880,880,880,880,0
|
|
20230816,161100,66707556,880,880,880,880,0
|
|
20230816,161000,66707556,880,880,880,880,0
|
|
20230816,160900,66707556,880,880,880,880,0
|
|
20230816,160800,66707556,880,880,880,880,0
|
|
20230816,160700,66707556,880,880,880,880,3526
|
|
20230816,160600,66707556,880,880,880,880,0
|
|
20230816,160500,66707556,880,880,880,880,0
|
|
20230816,160400,66707556,880,880,880,880,0
|
|
20230816,160300,66707556,880,880,880,880,0
|
|
20230816,160200,66707556,880,880,880,880,0
|
|
20230816,160100,66707556,880,880,880,880,0
|
|
20230816,160000,66707556,880,880,880,880,0
|
|
20230816,155900,66707556,880,880,880,880,0
|
|
20230816,155800,66707556,880,880,880,880,0
|
|
20230816,155700,66707556,880,880,880,880,0
|
|
20230816,155600,66707556,880,880,880,880,0
|
|
20230816,155500,66707556,880,880,880,880,0
|
|
20230816,155400,66707556,880,880,880,880,0
|
|
20230816,155300,66707556,880,880,880,880,0
|
|
20230816,155200,66707556,880,880,880,880,0
|
|
20230816,155100,66707556,880,880,880,880,0
|
|
20230816,155000,66707556,880,880,880,880,0
|
|
20230816,154900,66707556,880,880,880,880,0
|
|
20230816,154800,66707556,880,880,880,880,0
|
|
20230816,154700,66707556,880,880,880,880,0
|
|
20230816,154600,66707556,880,880,880,880,0
|
|
20230816,154500,66707556,880,880,880,880,0
|
|
20230816,154400,66707556,880,880,880,880,0
|
|
20230816,154300,66707556,880,880,880,880,0
|
|
20230816,154200,66707556,880,880,880,880,0
|
|
20230816,154100,66707556,880,880,880,880,0
|
|
20230816,154000,66707556,880,880,880,880,0
|
|
20230816,153900,66707556,880,880,880,880,0
|
|
20230816,153800,66707556,880,880,880,880,0
|
|
20230816,153700,66707556,880,880,880,880,3526
|
|
20230816,153600,66707556,880,880,880,880,0
|
|
20230816,153500,66707556,880,880,880,880,0
|
|
20230816,153400,66707556,880,880,880,880,0
|
|
20230816,153300,66707556,880,880,880,880,0
|
|
20230816,153200,66707556,880,880,880,880,0
|
|
20230816,153100,66707556,880,880,880,880,0
|
|
20230816,153000,66707556,880,880,880,880,3526
|
|
20230816,152900,63604676,886,886,886,886,0
|
|
20230816,152800,63604676,886,886,886,886,0
|
|
20230816,152700,63604676,886,886,886,886,0
|
|
20230816,152600,63604676,886,886,886,886,0
|
|
20230816,152500,63604676,886,886,886,886,0
|
|
20230816,152400,63604676,886,886,886,886,0
|
|
20230816,152300,63604676,886,886,886,886,0
|
|
20230816,152200,63604676,886,886,886,886,0
|
|
20230816,152100,63604676,886,886,886,886,0
|
|
20230816,152000,63604676,886,886,886,886,0
|
|
20230816,151900,63604676,886,886,886,882,512
|
|
20230816,151800,63152670,886,886,886,886,544
|
|
20230816,151700,62670686,886,886,886,886,0
|
|
20230816,151600,62670686,886,886,886,886,0
|
|
20230816,151500,62670686,886,886,886,886,1
|
|
20230816,151400,62669800,883,883,883,883,0
|
|
20230816,151300,62669800,883,883,883,883,0
|
|
20230816,151200,62669800,883,883,883,883,0
|
|
20230816,151100,62669800,883,883,883,883,0
|
|
20230816,151000,62669800,883,883,883,883,0
|
|
20230816,150900,62669800,883,883,883,883,48
|
|
20230816,150800,62627416,883,883,883,883,0
|
|
20230816,150700,62627416,883,885,885,883,2
|
|
20230816,150600,62625648,887,887,887,887,0
|
|
20230816,150500,62625648,887,887,887,887,0
|
|
20230816,150400,62625648,887,887,887,887,0
|
|
20230816,150300,62625648,887,887,887,887,0
|
|
20230816,150200,62625648,887,887,887,887,0
|
|
20230816,150100,62625648,887,887,887,887,112
|
|
20230816,150000,62526304,885,885,885,885,0
|
|
20230816,145900,62526304,885,885,885,885,0
|
|
20230816,145800,62526304,885,885,885,885,0
|
|
20230816,145700,62526304,885,885,885,885,0
|
|
20230816,145600,62526304,885,885,885,885,0
|
|
20230816,145500,62526304,885,885,885,885,0
|
|
20230816,145400,62526304,885,885,885,885,0
|
|
20230816,145300,62526304,885,885,885,885,0
|
|
20230816,145200,62526304,885,885,885,885,0
|
|
20230816,145100,62526304,885,885,885,885,0
|
|
20230816,145000,62526304,885,885,885,885,0
|
|
20230816,144900,62526304,885,885,885,885,0
|
|
20230816,144800,62526304,885,885,885,885,870
|
|
20230816,144700,61756354,885,885,885,885,0
|
|
20230816,144600,61756354,885,885,885,885,0
|
|
20230816,144500,61756354,885,885,885,885,0
|
|
20230816,144400,61756354,885,885,885,885,0
|
|
20230816,144300,61756354,885,885,885,885,0
|
|
20230816,144200,61756354,885,885,885,885,0
|
|
20230816,144100,61756354,885,885,885,885,0
|
|
20230816,144000,61756354,885,885,885,885,429
|
|
20230816,143900,61376689,885,885,885,885,0
|
|
20230816,143800,61376689,885,885,885,885,0
|
|
20230816,143700,61376689,885,885,885,885,0
|
|
20230816,143600,61376689,885,885,885,885,0
|
|
20230816,143500,61376689,885,885,885,885,0
|
|
20230816,143400,61376689,885,885,885,885,0
|
|
20230816,143300,61376689,885,885,885,885,237
|
|
20230816,143200,61166944,884,884,884,884,232
|
|
20230816,143100,60961856,884,884,884,884,0
|
|
20230816,143000,60961856,884,884,884,884,0
|
|
20230816,142900,60961856,884,884,884,884,0
|
|
20230816,142800,60961856,884,884,884,884,0
|
|
20230816,142700,60961856,884,884,884,884,0
|
|
20230816,142600,60961856,884,884,884,884,0
|
|
20230816,142500,60961856,884,884,884,884,0
|
|
20230816,142400,60961856,884,884,884,884,0
|
|
20230816,142300,60961856,884,884,884,884,50
|
|
20230816,142200,60917656,884,884,884,884,0
|
|
20230816,142100,60917656,884,884,884,884,0
|
|
20230816,142000,60917656,884,884,884,884,0
|
|
20230816,141900,60917656,884,884,884,884,0
|
|
20230816,141800,60917656,884,884,884,884,10
|
|
20230816,141700,60908816,884,884,884,884,0
|
|
20230816,141600,60908816,884,884,884,884,0
|
|
20230816,141500,60908816,884,884,884,884,0
|
|
20230816,141400,60908816,884,884,884,884,0
|
|
20230816,141300,60908816,884,884,884,884,0
|
|
20230816,141200,60908816,884,884,884,884,0
|
|
20230816,141100,60908816,884,884,884,884,23
|
|
20230816,141000,60888484,885,885,885,885,0
|
|
20230816,140900,60888484,885,885,885,885,0
|
|
20230816,140800,60888484,885,885,885,885,0
|
|
20230816,140700,60888484,885,885,885,885,0
|
|
20230816,140600,60888484,885,885,885,885,0
|
|
20230816,140500,60888484,885,885,885,885,119
|
|
20230816,140400,60783169,885,885,885,885,26
|
|
20230816,140300,60760159,884,884,884,884,210
|
|
20230816,140200,60574519,884,884,884,884,0
|
|
20230816,140100,60574519,884,882,885,882,230
|
|
20230816,140000,60371380,880,880,880,880,0
|
|
20230816,135900,60371380,880,880,880,880,0
|
|
20230816,135800,60371380,880,880,880,880,0
|
|
20230816,135700,60371380,880,880,880,880,0
|
|
20230816,135600,60371380,880,880,880,880,0
|
|
20230816,135500,60371380,880,880,880,880,0
|
|
20230816,135400,60371380,880,880,880,880,0
|
|
20230816,135300,60371380,880,880,880,880,0
|
|
20230816,135200,60371380,880,880,880,880,0
|
|
20230816,135100,60371380,880,880,880,880,0
|
|
20230816,135000,60371380,880,883,883,880,1526
|
|
20230816,134900,59028375,883,883,883,883,20
|
|
20230816,134800,59010715,883,883,883,883,100
|
|
20230816,134700,58922415,882,882,882,882,0
|
|
20230816,134600,58922415,882,882,882,882,0
|
|
20230816,134500,58922415,882,882,882,882,0
|
|
20230816,134400,58922415,882,882,882,882,0
|
|
20230816,134300,58922415,882,882,882,882,0
|
|
20230816,134200,58922415,882,882,882,882,0
|
|
20230816,134100,58922415,882,882,882,882,0
|
|
20230816,134000,58922415,882,882,882,882,0
|
|
20230816,133900,58922415,882,882,882,882,0
|
|
20230816,133800,58922415,882,882,882,882,0
|
|
20230816,133700,58922415,882,882,882,882,0
|
|
20230816,133600,58922415,882,882,882,882,0
|
|
20230816,133500,58922415,882,882,882,882,0
|
|
20230816,133400,58922415,882,882,882,882,0
|
|
20230816,133300,58922415,882,882,882,882,0
|
|
20230816,133200,58922415,882,882,882,882,0
|
|
20230816,133100,58922415,882,882,882,882,0
|
|
20230816,133000,58922415,882,882,882,882,0
|
|
20230816,132900,58922415,882,882,882,882,0
|
|
20230816,132800,58922415,882,882,882,882,0
|
|
20230816,132700,58922415,882,882,882,882,0
|
|
20230816,132600,58922415,882,882,882,882,0
|
|
20230816,132500,58922415,882,882,882,882,0
|
|
20230816,132400,58922415,882,882,882,882,0
|
|
20230816,132300,58922415,882,882,882,882,0
|
|
20230816,132200,58922415,882,882,882,882,0
|
|
20230816,132100,58922415,882,882,882,882,0
|
|
20230816,132000,58922415,882,882,882,882,0
|
|
20230816,131900,58922415,882,882,882,882,0
|
|
20230816,131800,58922415,882,882,882,882,0
|
|
20230816,131700,58922415,882,882,882,882,0
|
|
20230816,131600,58922415,882,882,882,882,0
|
|
20230816,131500,58922415,882,882,882,882,0
|
|
20230816,131400,58922415,882,882,882,882,0
|
|
20230816,131300,58922415,882,882,882,882,0
|
|
20230816,131200,58922415,882,882,882,882,0
|
|
20230816,131100,58922415,882,882,882,882,90
|
|
20230816,131000,58843035,881,882,882,881,110
|
|
20230816,130900,58746115,888,888,888,888,0
|
|
20230816,130800,58746115,888,888,888,888,0
|
|
20230816,130700,58746115,888,888,888,888,0
|
|
20230816,130600,58746115,888,888,888,888,0
|
|
20230816,130500,58746115,888,888,888,888,0
|
|
20230816,130400,58746115,888,888,888,888,0
|
|
20230816,130300,58746115,888,888,888,888,0
|
|
20230816,130200,58746115,888,888,888,888,0
|
|
20230816,130100,58746115,888,888,888,888,0
|
|
20230816,130000,58746115,888,888,888,888,0
|
|
20230816,125900,58746115,888,888,888,888,0
|
|
20230816,125800,58746115,888,888,888,888,0
|
|
20230816,125700,58746115,888,888,888,888,0
|
|
20230816,125600,58746115,888,888,888,888,0
|
|
20230816,125500,58746115,888,888,888,888,0
|
|
20230816,125400,58746115,888,888,888,888,7
|
|
20230816,125300,58739899,880,880,880,880,0
|
|
20230816,125200,58739899,880,880,880,880,0
|
|
20230816,125100,58739899,880,884,884,880,3839
|
|
20230816,125000,55359265,884,884,884,884,0
|
|
20230816,124900,55359265,884,885,885,884,100
|
|
20230816,124800,55270855,881,881,881,881,0
|
|
20230816,124700,55270855,881,881,881,881,0
|
|
20230816,124600,55270855,881,881,881,881,0
|
|
20230816,124500,55270855,881,881,881,881,0
|
|
20230816,124400,55270855,881,881,881,881,0
|
|
20230816,124300,55270855,881,881,881,881,0
|
|
20230816,124200,55270855,881,881,881,881,0
|
|
20230816,124100,55270855,881,881,881,881,0
|
|
20230816,124000,55270855,881,881,881,881,0
|
|
20230816,123900,55270855,881,881,881,881,0
|
|
20230816,123800,55270855,881,881,881,881,0
|
|
20230816,123700,55270855,881,881,881,881,0
|
|
20230816,123600,55270855,881,881,881,881,0
|
|
20230816,123500,55270855,881,881,881,881,0
|
|
20230816,123400,55270855,881,881,881,881,0
|
|
20230816,123300,55270855,881,881,881,881,0
|
|
20230816,123200,55270855,881,881,881,881,0
|
|
20230816,123100,55270855,881,881,881,881,0
|
|
20230816,123000,55270855,881,881,881,881,0
|
|
20230816,122900,55270855,881,881,881,881,0
|
|
20230816,122800,55270855,881,881,881,881,0
|
|
20230816,122700,55270855,881,881,881,881,0
|
|
20230816,122600,55270855,881,881,881,881,0
|
|
20230816,122500,55270855,881,881,881,881,0
|
|
20230816,122400,55270855,881,881,881,881,0
|
|
20230816,122300,55270855,881,881,881,881,0
|
|
20230816,122200,55270855,881,881,881,881,0
|
|
20230816,122100,55270855,881,881,881,881,0
|
|
20230816,122000,55270855,881,881,881,881,0
|
|
20230816,121900,55270855,881,881,881,881,0
|
|
20230816,121800,55270855,881,881,881,881,0
|
|
20230816,121700,55270855,881,881,881,881,101
|
|
20230816,121600,55181874,881,881,881,881,2
|
|
20230816,121500,55180112,890,890,890,890,0
|
|
20230816,121400,55180112,890,890,890,890,0
|
|
20230816,121300,55180112,890,890,890,890,0
|
|
20230816,121200,55180112,890,890,890,890,0
|
|
20230816,121100,55180112,890,890,890,890,0
|
|
20230816,121000,55180112,890,890,890,890,0
|
|
20230816,120900,55180112,890,890,890,890,0
|
|
20230816,120800,55180112,890,890,890,890,0
|
|
20230816,120700,55180112,890,890,890,890,0
|
|
20230816,120600,55180112,890,890,890,890,40
|
|
20230816,120500,55144512,890,890,890,890,0
|
|
20230816,120400,55144512,890,881,890,881,102
|
|
20230816,120300,55054633,881,881,881,881,0
|
|
20230816,120200,55054633,881,881,881,881,0
|
|
20230816,120100,55054633,881,881,881,881,0
|
|
20230816,120000,55054633,881,881,881,881,0
|
|
20230816,115900,55054633,881,881,881,881,0
|
|
20230816,115800,55054633,881,881,881,881,2151
|
|
20230816,115700,53159602,881,881,881,881,0
|
|
20230816,115600,53159602,881,881,881,881,0
|
|
20230816,115500,53159602,881,881,881,881,20
|
|
20230816,115400,53141982,881,881,881,881,20
|
|
20230816,115300,53124362,881,881,881,881,0
|
|
20230816,115200,53124362,881,881,881,881,0
|
|
20230816,115100,53124362,881,881,881,881,0
|
|
20230816,115000,53124362,881,881,881,881,0
|
|
20230816,114900,53124362,881,881,881,881,0
|
|
20230816,114800,53124362,881,881,881,881,10
|
|
20230816,114700,53115552,881,881,881,881,0
|
|
20230816,114600,53115552,881,882,882,881,521
|
|
20230816,114500,52656451,882,883,883,882,735
|
|
20230816,114400,52007936,884,884,884,884,298
|
|
20230816,114300,51744504,885,885,885,885,0
|
|
20230816,114200,51744504,885,885,885,885,0
|
|
20230816,114100,51744504,885,885,885,885,0
|
|
20230816,114000,51744504,885,885,885,885,44
|
|
20230816,113900,51705564,887,887,887,887,1
|
|
20230816,113800,51704677,886,886,886,886,0
|
|
20230816,113700,51704677,886,886,886,886,44
|
|
20230816,113600,51665693,887,887,887,887,277
|
|
20230816,113500,51419994,887,887,887,887,1
|
|
20230816,113400,51419107,887,887,887,887,0
|
|
20230816,113300,51419107,887,887,887,887,0
|
|
20230816,113200,51419107,887,887,887,887,0
|
|
20230816,113100,51419107,887,887,887,887,0
|
|
20230816,113000,51419107,887,887,887,887,530
|
|
20230816,112900,50948997,892,892,892,892,1
|
|
20230816,112800,50948105,887,887,887,887,0
|
|
20230816,112700,50948105,887,887,887,887,0
|
|
20230816,112600,50948105,887,887,887,887,0
|
|
20230816,112500,50948105,887,887,887,887,0
|
|
20230816,112400,50948105,887,887,887,887,0
|
|
20230816,112300,50948105,887,887,887,887,0
|
|
20230816,112200,50948105,887,890,890,887,2474
|
|
20230816,112100,48750530,892,892,892,892,0
|
|
20230816,112000,48750530,892,892,892,892,0
|
|
20230816,111900,48750530,892,892,892,892,0
|
|
20230816,111800,48750530,892,892,892,892,0
|
|
20230816,111700,48750530,892,892,892,892,2
|
|
20230816,111600,48748746,891,891,891,891,11
|
|
20230816,111500,48738945,890,890,890,890,0
|
|
20230816,111400,48738945,890,890,890,890,0
|
|
20230816,111300,48738945,890,890,890,890,1071
|
|
20230816,111200,47785755,890,890,890,890,0
|
|
20230816,111100,47785755,890,890,890,890,0
|
|
20230816,111000,47785755,890,890,890,890,0
|
|
20230816,110900,47785755,890,890,890,890,0
|
|
20230816,110800,47785755,890,890,890,890,53
|
|
20230816,110700,47738585,890,890,890,890,0
|
|
20230816,110600,47738585,890,889,890,889,4440
|
|
20230816,110500,43791424,889,889,889,889,0
|
|
20230816,110400,43791424,889,889,889,889,1
|
|
20230816,110300,43790535,888,889,889,888,11
|
|
20230816,110200,43780757,889,889,889,889,0
|
|
20230816,110100,43780757,889,889,889,889,20
|
|
20230816,110000,43762977,889,889,889,889,1
|
|
20230816,105900,43762088,887,887,887,887,2
|
|
20230816,105800,43760314,888,888,888,888,0
|
|
20230816,105700,43760314,888,888,888,888,60
|
|
20230816,105600,43707034,889,888,889,888,65
|
|
20230816,105500,43649313,887,887,887,887,0
|
|
20230816,105400,43649313,887,887,887,887,0
|
|
20230816,105300,43649313,887,887,887,887,0
|
|
20230816,105200,43649313,887,888,888,887,3
|
|
20230816,105100,43646651,887,887,887,887,0
|
|
20230816,105000,43646651,887,887,887,887,0
|
|
20230816,104900,43646651,887,887,887,887,0
|
|
20230816,104800,43646651,887,887,887,887,0
|
|
20230816,104700,43646651,887,887,887,887,0
|
|
20230816,104600,43646651,887,887,887,887,0
|
|
20230816,104500,43646651,887,887,887,887,0
|
|
20230816,104400,43646651,887,887,887,887,0
|
|
20230816,104300,43646651,887,887,887,887,3000
|
|
20230816,104200,40985651,887,887,887,887,20
|
|
20230816,104100,40967911,887,887,887,887,0
|
|
20230816,104000,40967911,887,887,887,887,0
|
|
20230816,103900,40967911,887,887,887,887,0
|
|
20230816,103800,40967911,887,887,887,887,0
|
|
20230816,103700,40967911,887,887,887,887,0
|
|
20230816,103600,40967911,887,887,887,887,900
|
|
20230816,103500,40169611,887,887,887,887,0
|
|
20230816,103400,40169611,887,887,887,887,0
|
|
20230816,103300,40169611,887,887,887,887,0
|
|
20230816,103200,40169611,887,887,887,887,0
|
|
20230816,103100,40169611,887,887,887,887,0
|
|
20230816,103000,40169611,887,887,887,887,40
|
|
20230816,102900,40134131,887,887,887,887,0
|
|
20230816,102800,40134131,887,887,887,887,0
|
|
20230816,102700,40134131,887,887,887,887,0
|
|
20230816,102600,40134131,887,887,887,887,0
|
|
20230816,102500,40134131,887,887,887,887,0
|
|
20230816,102400,40134131,887,887,887,887,811
|
|
20230816,102300,39414774,887,885,887,885,300
|
|
20230816,102200,39148938,885,885,885,885,1800
|
|
20230816,102100,37555938,885,885,885,885,0
|
|
20230816,102000,37555938,885,885,885,885,0
|
|
20230816,101900,37555938,885,885,885,885,0
|
|
20230816,101800,37555938,885,885,885,885,0
|
|
20230816,101700,37555938,885,885,885,885,23
|
|
20230816,101600,37535583,881,881,881,880,43
|
|
20230816,101500,37497709,888,888,888,888,0
|
|
20230816,101400,37497709,888,887,888,887,216
|
|
20230816,101300,37306068,887,886,887,886,215
|
|
20230816,101200,37115474,887,885,887,885,3089
|
|
20230816,101100,34375575,887,886,887,886,164
|
|
20230816,101000,34230164,887,886,887,886,388
|
|
20230816,100900,33886211,887,881,887,881,1622
|
|
20230816,100800,32450362,880,880,880,880,75
|
|
20230816,100700,32384362,877,877,877,877,0
|
|
20230816,100600,32384362,877,877,877,877,132
|
|
20230816,100500,32268598,877,877,877,877,51
|
|
20230816,100400,32223871,877,877,877,877,5
|
|
20230816,100300,32219486,877,877,877,877,160
|
|
20230816,100200,32079166,876,876,876,876,0
|
|
20230816,100100,32079166,876,876,876,876,90
|
|
20230816,100000,32000326,875,875,875,875,0
|
|
20230816,095900,32000326,875,877,877,875,110
|
|
20230816,095800,31903876,875,878,878,875,181
|
|
20230816,095700,31745290,886,872,886,871,3536
|
|
20230816,095600,28658269,876,876,876,876,6
|
|
20230816,095500,28653013,876,876,876,876,0
|
|
20230816,095400,28653013,876,876,876,876,0
|
|
20230816,095300,28653013,876,876,876,876,0
|
|
20230816,095200,28653013,876,876,876,876,0
|
|
20230816,095100,28653013,876,876,876,876,0
|
|
20230816,095000,28653013,876,876,876,876,0
|
|
20230816,094900,28653013,876,876,876,876,30
|
|
20230816,094800,28626733,877,877,877,877,44
|
|
20230816,094700,28588145,873,873,873,873,0
|
|
20230816,094600,28588145,873,873,873,873,744
|
|
20230816,094500,27938633,872,872,872,872,0
|
|
20230816,094400,27938633,872,875,875,872,63
|
|
20230816,094300,27883596,873,873,873,873,0
|
|
20230816,094200,27883596,873,873,873,873,0
|
|
20230816,094100,27883596,873,873,873,873,0
|
|
20230816,094000,27883596,873,873,873,873,1
|
|
20230816,093900,27882723,878,878,878,878,110
|
|
20230816,093800,27786143,878,876,878,876,26
|
|
20230816,093700,27763363,876,874,876,874,6
|
|
20230816,093600,27758115,875,877,877,875,177
|
|
20230816,093500,27603057,877,877,877,877,3
|
|
20230816,093400,27600426,876,876,876,876,0
|
|
20230816,093300,27600426,876,876,876,876,25
|
|
20230816,093200,27578526,875,875,875,875,1
|
|
20230816,093100,27577651,874,874,874,874,1
|
|
20230816,093000,27576777,871,874,874,871,40
|
|
20230816,092900,27541846,876,876,876,876,0
|
|
20230816,092800,27541846,876,875,876,875,650
|
|
20230816,092700,26972450,874,874,874,874,0
|
|
20230816,092600,26972450,874,874,874,874,300
|
|
20230816,092500,26710250,874,874,874,874,0
|
|
20230816,092400,26710250,874,874,874,874,2
|
|
20230816,092300,26708502,876,876,876,876,0
|
|
20230816,092200,26708502,876,874,876,870,1258
|
|
20230816,092100,25607553,874,874,874,874,255
|
|
20230816,092000,25384683,874,874,874,874,1
|
|
20230816,091900,25383809,874,874,874,874,30
|
|
20230816,091800,25357589,874,873,874,873,130
|
|
20230816,091700,25244091,870,870,870,870,903
|
|
20230816,091600,24458481,873,873,873,873,0
|
|
20230816,091500,24458481,873,873,873,873,0
|
|
20230816,091400,24458481,873,869,873,869,121
|
|
20230816,091300,24353328,869,869,869,869,2000
|
|
20230816,091200,22615328,869,868,869,868,17
|
|
20230816,091100,22600557,873,869,873,868,1011
|
|
20230816,091000,21722005,869,869,870,868,1590
|
|
20230816,090900,20340328,873,868,873,868,16
|
|
20230816,090800,20326435,868,868,868,868,0
|
|
20230816,090700,20326435,868,870,870,868,15
|
|
20230816,090600,20313403,867,869,869,867,1919
|
|
20230816,090500,18647701,868,869,869,868,184
|
|
20230816,090400,18487850,869,869,869,869,15
|
|
20230816,090300,18474815,868,873,873,868,6232
|
|
20230816,090200,13050256,872,877,878,872,2289
|
|
20230816,090100,11050015,878,882,882,878,4581
|
|
20230816,090000,7024718,883,887,887,883,7920
|