620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191700,79281557,470,470,470,470,2272
|
|
20230801,191600,79281557,470,470,470,470,0
|
|
20230801,191500,79281557,470,470,470,470,0
|
|
20230801,191400,79281557,470,470,470,470,0
|
|
20230801,191300,79281557,470,470,470,470,0
|
|
20230801,191200,79281557,470,470,470,470,0
|
|
20230801,191100,79281557,470,470,470,470,0
|
|
20230801,191000,79281557,470,470,470,470,0
|
|
20230801,190900,79281557,470,470,470,470,0
|
|
20230801,190800,79281557,470,470,470,470,0
|
|
20230801,190700,79281557,470,470,470,470,0
|
|
20230801,190600,79281557,470,470,470,470,0
|
|
20230801,190500,79281557,470,470,470,470,0
|
|
20230801,190400,79281557,470,470,470,470,0
|
|
20230801,190300,79281557,470,470,470,470,0
|
|
20230801,190200,79281557,470,470,470,470,0
|
|
20230801,190100,79281557,470,470,470,470,0
|
|
20230801,190000,79281557,470,470,470,470,0
|
|
20230801,185900,79281557,470,470,470,470,0
|
|
20230801,185800,79281557,470,470,470,470,0
|
|
20230801,185700,79281557,470,470,470,470,0
|
|
20230801,185600,79281557,470,470,470,470,0
|
|
20230801,185500,79281557,470,470,470,470,0
|
|
20230801,185400,79281557,470,470,470,470,0
|
|
20230801,185300,79281557,470,470,470,470,0
|
|
20230801,185200,79281557,470,470,470,470,0
|
|
20230801,185100,79281557,470,470,470,470,0
|
|
20230801,185000,79281557,470,470,470,470,0
|
|
20230801,184900,79281557,470,470,470,470,0
|
|
20230801,184800,79281557,470,470,470,470,0
|
|
20230801,184700,79281557,470,470,470,470,2272
|
|
20230801,184600,79281557,470,470,470,470,0
|
|
20230801,184500,79281557,470,470,470,470,0
|
|
20230801,184400,79281557,470,470,470,470,0
|
|
20230801,184300,79281557,470,470,470,470,0
|
|
20230801,184200,79281557,470,470,470,470,0
|
|
20230801,184100,79281557,470,470,470,470,0
|
|
20230801,184000,79281557,470,470,470,470,0
|
|
20230801,183900,79281557,470,470,470,470,0
|
|
20230801,183800,79281557,470,470,470,470,0
|
|
20230801,183700,79281557,470,470,470,470,0
|
|
20230801,183600,79281557,470,470,470,470,0
|
|
20230801,183500,79281557,470,470,470,470,0
|
|
20230801,183400,79281557,470,470,470,470,0
|
|
20230801,183300,79281557,470,470,470,470,0
|
|
20230801,183200,79281557,470,470,470,470,0
|
|
20230801,183100,79281557,470,470,470,470,0
|
|
20230801,183000,79281557,470,470,470,470,0
|
|
20230801,182900,79281557,470,470,470,470,0
|
|
20230801,182800,79281557,470,470,470,470,0
|
|
20230801,182700,79281557,470,470,470,470,0
|
|
20230801,182600,79281557,470,470,470,470,0
|
|
20230801,182500,79281557,470,470,470,470,0
|
|
20230801,182400,79281557,470,470,470,470,0
|
|
20230801,182300,79281557,470,470,470,470,0
|
|
20230801,182200,79281557,470,470,470,470,0
|
|
20230801,182100,79281557,470,470,470,470,0
|
|
20230801,182000,79281557,470,470,470,470,0
|
|
20230801,181900,79281557,470,470,470,470,0
|
|
20230801,181800,79281557,470,470,470,470,0
|
|
20230801,181700,79281557,470,470,470,470,2272
|
|
20230801,181600,79281557,470,470,470,470,0
|
|
20230801,181500,79281557,470,470,470,470,0
|
|
20230801,181400,79281557,470,470,470,470,0
|
|
20230801,181300,79281557,470,470,470,470,0
|
|
20230801,181200,79281557,470,470,470,470,0
|
|
20230801,181100,79281557,470,470,470,470,0
|
|
20230801,181000,79281557,470,470,470,470,0
|
|
20230801,180900,79281557,470,470,470,470,0
|
|
20230801,180800,79281557,470,470,470,470,0
|
|
20230801,180700,79281557,470,470,470,470,0
|
|
20230801,180600,79281557,470,470,470,470,0
|
|
20230801,180500,79281557,470,470,470,470,0
|
|
20230801,180400,79281557,470,470,470,470,0
|
|
20230801,180300,79281557,470,470,470,470,0
|
|
20230801,180200,79281557,470,470,470,470,0
|
|
20230801,180100,79281557,470,470,470,470,0
|
|
20230801,180000,79281557,470,470,470,470,0
|
|
20230801,175900,79281557,470,470,470,470,0
|
|
20230801,175800,79281557,470,470,470,470,0
|
|
20230801,175700,79281557,470,470,470,470,0
|
|
20230801,175600,79281557,470,470,470,470,0
|
|
20230801,175500,79281557,470,470,470,470,0
|
|
20230801,175400,79281557,470,470,470,470,0
|
|
20230801,175300,79281557,470,470,470,470,0
|
|
20230801,175200,79281557,470,470,470,470,0
|
|
20230801,175100,79281557,470,470,470,470,0
|
|
20230801,175000,79281557,470,470,470,470,0
|
|
20230801,174900,79281557,470,470,470,470,0
|
|
20230801,174800,79281557,470,470,470,470,0
|
|
20230801,174700,79281557,470,470,470,470,2272
|
|
20230801,174600,79281557,470,470,470,470,0
|
|
20230801,174500,79281557,470,470,470,470,0
|
|
20230801,174400,79281557,470,470,470,470,0
|
|
20230801,174300,79281557,470,470,470,470,0
|
|
20230801,174200,79281557,470,470,470,470,0
|
|
20230801,174100,79281557,470,470,470,470,0
|
|
20230801,174000,79281557,470,470,470,470,0
|
|
20230801,173900,79281557,470,470,470,470,0
|
|
20230801,173800,79281557,470,470,470,470,0
|
|
20230801,173700,79281557,470,470,470,470,0
|
|
20230801,173600,79281557,470,470,470,470,0
|
|
20230801,173500,79281557,470,470,470,470,0
|
|
20230801,173400,79281557,470,470,470,470,0
|
|
20230801,173300,79281557,470,470,470,470,0
|
|
20230801,173200,79281557,470,470,470,470,0
|
|
20230801,173100,79281557,470,470,470,470,0
|
|
20230801,173000,79281557,470,470,470,470,0
|
|
20230801,172900,79281557,470,470,470,470,0
|
|
20230801,172800,79281557,470,470,470,470,0
|
|
20230801,172700,79281557,470,470,470,470,0
|
|
20230801,172600,79281557,470,470,470,470,0
|
|
20230801,172500,79281557,470,470,470,470,0
|
|
20230801,172400,79281557,470,470,470,470,0
|
|
20230801,172300,79281557,470,470,470,470,0
|
|
20230801,172200,79281557,470,470,470,470,0
|
|
20230801,172100,79281557,470,470,470,470,0
|
|
20230801,172000,79281557,470,470,470,470,0
|
|
20230801,171900,79281557,470,470,470,470,0
|
|
20230801,171800,79281557,470,470,470,470,0
|
|
20230801,171700,79281557,470,470,470,470,2272
|
|
20230801,171600,79281557,470,470,470,470,0
|
|
20230801,171500,79281557,470,470,470,470,0
|
|
20230801,171400,79281557,470,470,470,470,0
|
|
20230801,171300,79281557,470,470,470,470,0
|
|
20230801,171200,79281557,470,470,470,470,0
|
|
20230801,171100,79281557,470,470,470,470,0
|
|
20230801,171000,79281557,470,470,470,470,0
|
|
20230801,170900,79281557,470,470,470,470,0
|
|
20230801,170800,79281557,470,470,470,470,0
|
|
20230801,170700,79281557,470,470,470,470,0
|
|
20230801,170600,79281557,470,470,470,470,0
|
|
20230801,170500,79281557,470,470,470,470,0
|
|
20230801,170400,79281557,470,470,470,470,0
|
|
20230801,170300,79281557,470,470,470,470,0
|
|
20230801,170200,79281557,470,470,470,470,0
|
|
20230801,170100,79281557,470,470,470,470,0
|
|
20230801,170000,79281557,470,470,470,470,0
|
|
20230801,165900,79281557,470,470,470,470,0
|
|
20230801,165800,79281557,470,470,470,470,0
|
|
20230801,165700,79281557,470,470,470,470,0
|
|
20230801,165600,79281557,470,470,470,470,0
|
|
20230801,165500,79281557,470,470,470,470,0
|
|
20230801,165400,79281557,470,470,470,470,0
|
|
20230801,165300,79281557,470,470,470,470,0
|
|
20230801,165200,79281557,470,470,470,470,0
|
|
20230801,165100,79281557,470,470,470,470,0
|
|
20230801,165000,79281557,470,470,470,470,0
|
|
20230801,164900,79281557,470,470,470,470,0
|
|
20230801,164800,79281557,470,470,470,470,0
|
|
20230801,164700,79281557,470,470,470,470,2272
|
|
20230801,164600,79281557,470,470,470,470,0
|
|
20230801,164500,79281557,470,470,470,470,0
|
|
20230801,164400,79281557,470,470,470,470,0
|
|
20230801,164300,79281557,470,470,470,470,0
|
|
20230801,164200,79281557,470,470,470,470,0
|
|
20230801,164100,79281557,470,470,470,470,0
|
|
20230801,164000,79281557,470,470,470,470,0
|
|
20230801,163900,79281557,470,470,470,470,0
|
|
20230801,163800,79281557,470,470,470,470,0
|
|
20230801,163700,79281557,470,470,470,470,0
|
|
20230801,163600,79281557,470,470,470,470,0
|
|
20230801,163500,79281557,470,470,470,470,0
|
|
20230801,163400,79281557,470,470,470,470,0
|
|
20230801,163300,79281557,470,470,470,470,0
|
|
20230801,163200,79281557,470,470,470,470,0
|
|
20230801,163100,79281557,470,470,470,470,0
|
|
20230801,163000,79281557,470,470,470,470,0
|
|
20230801,162900,79281557,470,470,470,470,0
|
|
20230801,162800,79281557,470,470,470,470,0
|
|
20230801,162700,79281557,470,470,470,470,0
|
|
20230801,162600,79281557,470,470,470,470,0
|
|
20230801,162500,79281557,470,470,470,470,0
|
|
20230801,162400,79281557,470,470,470,470,0
|
|
20230801,162300,79281557,470,470,470,470,0
|
|
20230801,162200,79281557,470,470,470,470,0
|
|
20230801,162100,79281557,470,470,470,470,0
|
|
20230801,162000,79281557,470,470,470,470,0
|
|
20230801,161900,79281557,470,470,470,470,0
|
|
20230801,161800,79281557,470,470,470,470,0
|
|
20230801,161700,79281557,470,470,470,470,2272
|
|
20230801,161600,79281557,470,470,470,470,0
|
|
20230801,161500,79281557,470,470,470,470,0
|
|
20230801,161400,79281557,470,470,470,470,0
|
|
20230801,161300,79281557,470,470,470,470,0
|
|
20230801,161200,79281557,470,470,470,470,0
|
|
20230801,161100,79281557,470,470,470,470,0
|
|
20230801,161000,79281557,470,470,470,470,0
|
|
20230801,160900,79281557,470,470,470,470,0
|
|
20230801,160800,79281557,470,470,470,470,0
|
|
20230801,160700,79281557,470,470,470,470,0
|
|
20230801,160600,79281557,470,470,470,470,0
|
|
20230801,160500,79281557,470,470,470,470,0
|
|
20230801,160400,79281557,470,470,470,470,0
|
|
20230801,160300,79281557,470,470,470,470,0
|
|
20230801,160200,79281557,470,470,470,470,0
|
|
20230801,160100,79281557,470,470,470,470,0
|
|
20230801,160000,79281557,470,470,470,470,0
|
|
20230801,155900,79281557,470,470,470,470,0
|
|
20230801,155800,79281557,470,470,470,470,0
|
|
20230801,155700,79281557,470,470,470,470,0
|
|
20230801,155600,79281557,470,470,470,470,0
|
|
20230801,155500,79281557,470,470,470,470,0
|
|
20230801,155400,79281557,470,470,470,470,0
|
|
20230801,155300,79281557,470,470,470,470,0
|
|
20230801,155200,79281557,470,470,470,470,0
|
|
20230801,155100,79281557,470,470,470,470,0
|
|
20230801,155000,79281557,470,470,470,470,0
|
|
20230801,154900,79281557,470,470,470,470,0
|
|
20230801,154800,79281557,470,470,470,470,0
|
|
20230801,154700,79281557,470,470,470,470,2272
|
|
20230801,154600,79281557,470,470,470,470,0
|
|
20230801,154500,79281557,470,470,470,470,0
|
|
20230801,154400,79281557,470,470,470,470,0
|
|
20230801,154300,79281557,470,470,470,470,0
|
|
20230801,154200,79281557,470,470,470,470,0
|
|
20230801,154100,79281557,470,470,470,470,0
|
|
20230801,154000,79281557,470,470,470,470,0
|
|
20230801,153900,79281557,470,470,470,470,0
|
|
20230801,153800,79281557,470,470,470,470,0
|
|
20230801,153700,79281557,470,470,470,470,0
|
|
20230801,153600,79281557,470,470,470,470,0
|
|
20230801,153500,79281557,470,470,470,470,0
|
|
20230801,153400,79281557,470,470,470,470,0
|
|
20230801,153300,79281557,470,470,470,470,0
|
|
20230801,153200,79281557,470,470,470,470,0
|
|
20230801,153100,79281557,470,470,470,470,0
|
|
20230801,153000,79281557,470,470,470,470,2272
|
|
20230801,152900,78213717,470,470,470,470,0
|
|
20230801,152800,78213717,470,470,470,470,0
|
|
20230801,152700,78213717,470,470,470,470,0
|
|
20230801,152600,78213717,470,470,470,470,0
|
|
20230801,152500,78213717,470,470,470,470,0
|
|
20230801,152400,78213717,470,470,470,470,0
|
|
20230801,152300,78213717,470,470,470,470,0
|
|
20230801,152200,78213717,470,470,470,470,0
|
|
20230801,152100,78213717,470,470,470,470,0
|
|
20230801,152000,78213717,470,470,470,470,0
|
|
20230801,151900,78213717,470,470,470,470,0
|
|
20230801,151800,78213717,470,470,470,470,0
|
|
20230801,151700,78213717,470,470,470,469,902
|
|
20230801,151600,77790177,470,470,470,470,100
|
|
20230801,151500,77743177,470,470,470,470,0
|
|
20230801,151400,77743177,470,470,470,470,10
|
|
20230801,151300,77738477,470,470,470,470,0
|
|
20230801,151200,77738477,470,470,473,470,474
|
|
20230801,151100,77515691,470,472,472,470,7012
|
|
20230801,151000,74219780,473,473,473,473,1
|
|
20230801,150900,74219307,472,472,472,472,0
|
|
20230801,150800,74219307,472,472,472,472,0
|
|
20230801,150700,74219307,472,472,472,472,2
|
|
20230801,150600,74218363,473,473,473,473,10
|
|
20230801,150500,74213633,473,471,473,471,249
|
|
20230801,150400,74096351,471,471,471,471,0
|
|
20230801,150300,74096351,471,471,471,471,0
|
|
20230801,150200,74096351,471,471,471,471,0
|
|
20230801,150100,74096351,471,471,471,471,0
|
|
20230801,150000,74096351,471,471,471,471,2
|
|
20230801,145900,74095409,470,473,473,470,4264
|
|
20230801,145800,72091284,470,470,470,470,0
|
|
20230801,145700,72091284,470,470,470,470,925
|
|
20230801,145600,71656534,471,471,471,471,100
|
|
20230801,145500,71609434,471,471,471,471,1588
|
|
20230801,145400,70861486,472,472,472,472,0
|
|
20230801,145300,70861486,472,472,472,472,0
|
|
20230801,145200,70861486,472,473,473,472,2
|
|
20230801,145100,70860541,471,471,471,471,5
|
|
20230801,145000,70858186,473,473,473,473,1
|
|
20230801,144900,70857713,473,473,473,473,0
|
|
20230801,144800,70857713,473,473,473,473,0
|
|
20230801,144700,70857713,473,473,473,473,0
|
|
20230801,144600,70857713,473,473,473,473,0
|
|
20230801,144500,70857713,473,473,473,473,0
|
|
20230801,144400,70857713,473,473,473,473,1
|
|
20230801,144300,70857240,471,471,471,471,0
|
|
20230801,144200,70857240,471,472,472,471,28
|
|
20230801,144100,70844051,474,474,474,474,0
|
|
20230801,144000,70844051,474,474,474,474,0
|
|
20230801,143900,70844051,474,474,474,474,0
|
|
20230801,143800,70844051,474,474,474,474,0
|
|
20230801,143700,70844051,474,474,474,474,0
|
|
20230801,143600,70844051,474,474,474,474,0
|
|
20230801,143500,70844051,474,474,474,474,0
|
|
20230801,143400,70844051,474,474,474,474,0
|
|
20230801,143300,70844051,474,474,474,474,0
|
|
20230801,143200,70844051,474,474,474,474,0
|
|
20230801,143100,70844051,474,474,474,474,0
|
|
20230801,143000,70844051,474,474,474,474,46
|
|
20230801,142900,70822247,475,475,475,475,0
|
|
20230801,142800,70822247,475,475,475,475,41
|
|
20230801,142700,70802772,476,476,476,476,0
|
|
20230801,142600,70802772,476,476,476,476,0
|
|
20230801,142500,70802772,476,476,476,476,0
|
|
20230801,142400,70802772,476,476,476,476,0
|
|
20230801,142300,70802772,476,476,476,476,0
|
|
20230801,142200,70802772,476,476,476,476,2
|
|
20230801,142100,70801820,476,472,476,472,31
|
|
20230801,142000,70787092,476,476,476,476,150
|
|
20230801,141900,70715692,476,473,476,473,86
|
|
20230801,141800,70674922,473,473,473,473,0
|
|
20230801,141700,70674922,473,473,473,473,3800
|
|
20230801,141600,68877522,471,471,471,471,0
|
|
20230801,141500,68877522,471,471,471,471,48
|
|
20230801,141400,68854914,471,471,471,471,1
|
|
20230801,141300,68854443,471,471,471,471,1
|
|
20230801,141200,68853972,470,470,470,470,1048
|
|
20230801,141100,68361412,471,471,471,471,20
|
|
20230801,141000,68351992,471,471,471,471,0
|
|
20230801,140900,68351992,471,471,471,471,0
|
|
20230801,140800,68351992,471,471,471,471,1
|
|
20230801,140700,68351521,471,471,471,471,195
|
|
20230801,140600,68259676,471,471,471,471,5538
|
|
20230801,140500,65651278,473,473,473,473,0
|
|
20230801,140400,65651278,473,473,473,473,0
|
|
20230801,140300,65651278,473,473,473,473,28
|
|
20230801,140200,65638034,473,473,473,473,10
|
|
20230801,140100,65633304,473,473,473,473,300
|
|
20230801,140000,65491404,473,475,475,473,15
|
|
20230801,135900,65484307,473,473,473,473,52986
|
|
20230801,135800,40421929,471,471,471,471,0
|
|
20230801,135700,40421929,471,471,471,471,25
|
|
20230801,135600,40410154,471,471,471,471,0
|
|
20230801,135500,40410154,471,471,471,471,0
|
|
20230801,135400,40410154,471,471,471,471,0
|
|
20230801,135300,40410154,471,471,471,471,0
|
|
20230801,135200,40410154,471,471,471,471,0
|
|
20230801,135100,40410154,471,471,471,471,2000
|
|
20230801,135000,39468154,472,472,472,472,0
|
|
20230801,134900,39468154,472,472,472,472,0
|
|
20230801,134800,39468154,472,472,472,472,1201
|
|
20230801,134700,38901282,473,473,473,473,0
|
|
20230801,134600,38901282,473,473,473,473,14
|
|
20230801,134500,38894660,473,473,473,473,0
|
|
20230801,134400,38894660,473,473,473,473,495
|
|
20230801,134300,38660525,473,473,473,473,0
|
|
20230801,134200,38660525,473,473,473,473,0
|
|
20230801,134100,38660525,473,473,473,473,0
|
|
20230801,134000,38660525,473,473,473,473,0
|
|
20230801,133900,38660525,473,473,473,473,5
|
|
20230801,133800,38658160,474,472,474,472,1100
|
|
20230801,133700,38138760,472,472,472,472,0
|
|
20230801,133600,38138760,472,472,472,472,0
|
|
20230801,133500,38138760,472,472,472,472,0
|
|
20230801,133400,38138760,472,472,472,472,0
|
|
20230801,133300,38138760,472,472,472,472,0
|
|
20230801,133200,38138760,472,472,472,472,0
|
|
20230801,133100,38138760,472,472,472,472,0
|
|
20230801,133000,38138760,472,472,472,472,0
|
|
20230801,132900,38138760,472,472,472,472,0
|
|
20230801,132800,38138760,472,472,472,472,0
|
|
20230801,132700,38138760,472,472,472,472,0
|
|
20230801,132600,38138760,472,472,472,472,218
|
|
20230801,132500,38035864,475,475,475,475,0
|
|
20230801,132400,38035864,475,475,475,475,0
|
|
20230801,132300,38035864,475,474,475,474,100
|
|
20230801,132200,37988367,475,475,475,475,0
|
|
20230801,132100,37988367,475,475,475,475,0
|
|
20230801,132000,37988367,475,474,475,474,98
|
|
20230801,131900,37941897,474,474,474,474,0
|
|
20230801,131800,37941897,474,474,474,474,0
|
|
20230801,131700,37941897,474,474,474,474,0
|
|
20230801,131600,37941897,474,474,474,474,0
|
|
20230801,131500,37941897,474,474,474,474,4
|
|
20230801,131400,37940001,474,474,474,474,500
|
|
20230801,131300,37703001,474,474,474,474,0
|
|
20230801,131200,37703001,474,474,474,474,0
|
|
20230801,131100,37703001,474,474,474,474,0
|
|
20230801,131000,37703001,474,474,474,474,0
|
|
20230801,130900,37703001,474,474,474,474,0
|
|
20230801,130800,37703001,474,474,474,474,0
|
|
20230801,130700,37703001,474,474,474,474,0
|
|
20230801,130600,37703001,474,474,474,474,0
|
|
20230801,130500,37703001,474,474,474,474,1
|
|
20230801,130400,37702527,474,474,474,474,1
|
|
20230801,130300,37702053,474,474,474,474,1
|
|
20230801,130200,37701579,471,471,471,471,0
|
|
20230801,130100,37701579,471,471,471,471,0
|
|
20230801,130000,37701579,471,471,471,471,0
|
|
20230801,125900,37701579,471,471,471,471,0
|
|
20230801,125800,37701579,471,471,471,471,0
|
|
20230801,125700,37701579,471,472,472,471,3500
|
|
20230801,125600,36053056,471,471,471,471,0
|
|
20230801,125500,36053056,471,474,474,471,3577
|
|
20230801,125400,34363423,474,474,474,474,0
|
|
20230801,125300,34363423,474,474,474,474,21
|
|
20230801,125200,34353469,475,475,475,475,0
|
|
20230801,125100,34353469,475,475,475,475,5
|
|
20230801,125000,34351094,475,475,475,475,0
|
|
20230801,124900,34351094,475,475,475,475,0
|
|
20230801,124800,34351094,475,475,475,475,0
|
|
20230801,124700,34351094,475,475,475,475,0
|
|
20230801,124600,34351094,475,475,475,475,0
|
|
20230801,124500,34351094,475,475,475,475,0
|
|
20230801,124400,34351094,475,475,475,475,0
|
|
20230801,124300,34351094,475,475,475,475,0
|
|
20230801,124200,34351094,475,475,475,475,57
|
|
20230801,124100,34324019,475,475,475,475,0
|
|
20230801,124000,34324019,475,475,475,475,0
|
|
20230801,123900,34324019,475,475,475,475,1
|
|
20230801,123800,34323544,474,474,474,474,0
|
|
20230801,123700,34323544,474,474,474,474,0
|
|
20230801,123600,34323544,474,475,475,474,3
|
|
20230801,123500,34322121,474,474,474,474,100
|
|
20230801,123400,34274721,475,475,475,475,0
|
|
20230801,123300,34274721,475,475,475,475,1
|
|
20230801,123200,34274246,475,475,475,475,0
|
|
20230801,123100,34274246,475,475,475,475,0
|
|
20230801,123000,34274246,475,475,475,475,0
|
|
20230801,122900,34274246,475,475,475,475,0
|
|
20230801,122800,34274246,475,475,475,475,1
|
|
20230801,122700,34273771,472,474,474,472,661
|
|
20230801,122600,33961693,475,475,475,475,0
|
|
20230801,122500,33961693,475,475,475,475,0
|
|
20230801,122400,33961693,475,475,475,475,0
|
|
20230801,122300,33961693,475,475,475,475,0
|
|
20230801,122200,33961693,475,475,475,475,0
|
|
20230801,122100,33961693,475,475,475,475,0
|
|
20230801,122000,33961693,475,475,475,475,0
|
|
20230801,121900,33961693,475,475,475,475,0
|
|
20230801,121800,33961693,475,475,475,475,0
|
|
20230801,121700,33961693,475,475,475,475,19
|
|
20230801,121600,33952668,475,475,475,475,0
|
|
20230801,121500,33952668,475,475,475,475,0
|
|
20230801,121400,33952668,475,475,475,475,34
|
|
20230801,121300,33936518,476,476,476,476,0
|
|
20230801,121200,33936518,476,476,476,476,0
|
|
20230801,121100,33936518,476,476,476,476,0
|
|
20230801,121000,33936518,476,476,476,476,0
|
|
20230801,120900,33936518,476,476,476,476,0
|
|
20230801,120800,33936518,476,476,476,476,78
|
|
20230801,120700,33899390,476,476,476,476,0
|
|
20230801,120600,33899390,476,476,476,476,0
|
|
20230801,120500,33899390,476,476,476,476,3001
|
|
20230801,120400,32470914,476,476,476,476,7
|
|
20230801,120300,32467582,476,476,476,476,0
|
|
20230801,120200,32467582,476,476,476,476,1
|
|
20230801,120100,32467106,473,473,473,473,0
|
|
20230801,120000,32467106,473,473,473,473,0
|
|
20230801,115900,32467106,473,473,473,473,0
|
|
20230801,115800,32467106,473,473,473,473,0
|
|
20230801,115700,32467106,473,473,473,473,0
|
|
20230801,115600,32467106,473,473,473,473,0
|
|
20230801,115500,32467106,473,473,473,473,0
|
|
20230801,115400,32467106,473,473,473,473,0
|
|
20230801,115300,32467106,473,473,473,473,0
|
|
20230801,115200,32467106,473,475,475,473,100
|
|
20230801,115100,32419784,475,475,475,475,11
|
|
20230801,115000,32414559,476,476,476,476,4
|
|
20230801,114900,32412655,475,475,475,475,48
|
|
20230801,114800,32389855,475,475,475,475,0
|
|
20230801,114700,32389855,475,475,475,475,0
|
|
20230801,114600,32389855,475,475,475,475,0
|
|
20230801,114500,32389855,475,475,475,475,0
|
|
20230801,114400,32389855,475,475,475,475,0
|
|
20230801,114300,32389855,475,475,475,475,0
|
|
20230801,114200,32389855,475,475,475,475,0
|
|
20230801,114100,32389855,475,475,475,475,0
|
|
20230801,114000,32389855,475,475,475,475,0
|
|
20230801,113900,32389855,475,475,475,475,5
|
|
20230801,113800,32387480,475,475,475,475,0
|
|
20230801,113700,32387480,475,475,475,475,0
|
|
20230801,113600,32387480,475,475,475,475,0
|
|
20230801,113500,32387480,475,475,475,475,0
|
|
20230801,113400,32387480,475,475,475,475,0
|
|
20230801,113300,32387480,475,475,475,475,1
|
|
20230801,113200,32387005,475,475,475,475,0
|
|
20230801,113100,32387005,475,475,475,475,0
|
|
20230801,113000,32387005,475,475,475,475,0
|
|
20230801,112900,32387005,475,475,475,475,0
|
|
20230801,112800,32387005,475,475,475,475,0
|
|
20230801,112700,32387005,475,475,475,475,0
|
|
20230801,112600,32387005,475,475,475,475,0
|
|
20230801,112500,32387005,475,475,475,475,0
|
|
20230801,112400,32387005,475,475,475,475,0
|
|
20230801,112300,32387005,475,475,475,475,0
|
|
20230801,112200,32387005,475,475,475,475,8
|
|
20230801,112100,32383205,475,475,475,475,0
|
|
20230801,112000,32383205,475,475,475,475,0
|
|
20230801,111900,32383205,475,475,475,475,5
|
|
20230801,111800,32380830,475,475,475,475,0
|
|
20230801,111700,32380830,475,475,475,475,0
|
|
20230801,111600,32380830,475,475,475,475,14
|
|
20230801,111500,32374180,475,475,475,475,857
|
|
20230801,111400,31967105,476,476,476,476,0
|
|
20230801,111300,31967105,476,476,476,476,188
|
|
20230801,111200,31877617,476,476,476,476,0
|
|
20230801,111100,31877617,476,476,476,476,0
|
|
20230801,111000,31877617,476,476,476,476,4
|
|
20230801,110900,31875713,476,476,476,476,0
|
|
20230801,110800,31875713,476,476,476,476,0
|
|
20230801,110700,31875713,476,476,476,476,1
|
|
20230801,110600,31875237,472,472,472,472,0
|
|
20230801,110500,31875237,472,472,472,472,0
|
|
20230801,110400,31875237,472,472,472,472,0
|
|
20230801,110300,31875237,472,472,472,472,0
|
|
20230801,110200,31875237,472,472,472,472,0
|
|
20230801,110100,31875237,472,472,472,472,0
|
|
20230801,110000,31875237,472,472,472,472,0
|
|
20230801,105900,31875237,472,472,472,472,2
|
|
20230801,105800,31874293,471,475,475,471,1005
|
|
20230801,105700,31400625,477,477,477,477,0
|
|
20230801,105600,31400625,477,477,477,477,0
|
|
20230801,105500,31400625,477,476,477,476,9
|
|
20230801,105400,31396335,477,477,477,477,98
|
|
20230801,105300,31349589,477,477,477,477,0
|
|
20230801,105200,31349589,477,477,477,477,0
|
|
20230801,105100,31349589,477,477,477,477,2
|
|
20230801,105000,31348635,475,475,475,475,0
|
|
20230801,104900,31348635,475,475,475,475,0
|
|
20230801,104800,31348635,475,475,475,475,0
|
|
20230801,104700,31348635,475,475,475,475,0
|
|
20230801,104600,31348635,475,474,475,474,4
|
|
20230801,104500,31346737,474,474,474,474,0
|
|
20230801,104400,31346737,474,474,474,474,0
|
|
20230801,104300,31346737,474,474,474,474,0
|
|
20230801,104200,31346737,474,474,474,474,0
|
|
20230801,104100,31346737,474,474,474,474,0
|
|
20230801,104000,31346737,474,474,474,474,0
|
|
20230801,103900,31346737,474,474,474,474,0
|
|
20230801,103800,31346737,474,474,474,474,0
|
|
20230801,103700,31346737,474,474,474,474,0
|
|
20230801,103600,31346737,474,474,474,474,400
|
|
20230801,103500,31157137,474,474,474,474,1000
|
|
20230801,103400,30683137,478,478,478,478,1
|
|
20230801,103300,30682659,474,474,474,474,4
|
|
20230801,103200,30680763,474,474,474,474,0
|
|
20230801,103100,30680763,474,474,474,474,0
|
|
20230801,103000,30680763,474,474,474,474,0
|
|
20230801,102900,30680763,474,474,474,474,0
|
|
20230801,102800,30680763,474,474,474,474,0
|
|
20230801,102700,30680763,474,474,474,474,0
|
|
20230801,102600,30680763,474,474,474,474,0
|
|
20230801,102500,30680763,474,474,474,474,0
|
|
20230801,102400,30680763,474,474,474,474,0
|
|
20230801,102300,30680763,474,474,474,474,190
|
|
20230801,102200,30590703,472,472,472,472,0
|
|
20230801,102100,30590703,472,472,472,472,0
|
|
20230801,102000,30590703,472,472,472,472,9023
|
|
20230801,101900,26331847,472,472,472,472,0
|
|
20230801,101800,26331847,472,472,472,472,10
|
|
20230801,101700,26327127,472,472,472,472,0
|
|
20230801,101600,26327127,472,472,472,472,0
|
|
20230801,101500,26327127,472,472,472,472,0
|
|
20230801,101400,26327127,472,472,472,472,68
|
|
20230801,101300,26295031,474,474,474,474,0
|
|
20230801,101200,26295031,474,474,474,474,0
|
|
20230801,101100,26295031,474,474,474,474,0
|
|
20230801,101000,26295031,474,474,474,474,0
|
|
20230801,100900,26295031,474,474,474,474,0
|
|
20230801,100800,26295031,474,474,474,474,0
|
|
20230801,100700,26295031,474,474,474,474,0
|
|
20230801,100600,26295031,474,471,474,470,109
|
|
20230801,100500,26243599,470,474,474,470,8870
|
|
20230801,100400,22069265,474,474,474,474,0
|
|
20230801,100300,22069265,474,474,474,474,0
|
|
20230801,100200,22069265,474,474,474,474,0
|
|
20230801,100100,22069265,474,474,474,474,1
|
|
20230801,100000,22068791,474,474,474,474,0
|
|
20230801,095900,22068791,474,476,476,474,247
|
|
20230801,095800,21951711,476,476,476,476,0
|
|
20230801,095700,21951711,476,476,476,476,0
|
|
20230801,095600,21951711,476,476,476,476,0
|
|
20230801,095500,21951711,476,476,476,476,146
|
|
20230801,095400,21882215,475,475,475,475,0
|
|
20230801,095300,21882215,475,475,475,475,0
|
|
20230801,095200,21882215,475,475,475,475,4006
|
|
20230801,095100,19979365,477,477,477,477,0
|
|
20230801,095000,19979365,477,477,477,477,0
|
|
20230801,094900,19979365,477,477,477,477,0
|
|
20230801,094800,19979365,477,477,477,477,0
|
|
20230801,094700,19979365,477,477,477,477,0
|
|
20230801,094600,19979365,477,477,477,477,50
|
|
20230801,094500,19955515,481,477,481,477,3000
|
|
20230801,094400,18517949,477,477,477,477,4
|
|
20230801,094300,18516041,479,476,479,476,2500
|
|
20230801,094200,17324727,474,474,474,474,1
|
|
20230801,094100,17324253,474,472,474,472,22999
|
|
20230801,094000,6429476,472,472,472,472,1
|
|
20230801,093900,6429004,472,472,472,472,27
|
|
20230801,093800,6416260,470,472,472,470,345
|
|
20230801,093700,6254102,472,472,472,472,0
|
|
20230801,093600,6254102,472,472,472,472,1
|
|
20230801,093500,6253630,471,471,471,471,0
|
|
20230801,093400,6253630,471,471,471,471,5448
|
|
20230801,093300,3687622,471,471,471,471,0
|
|
20230801,093200,3687622,471,471,471,471,13
|
|
20230801,093100,3681499,471,470,471,470,2001
|
|
20230801,093000,2741028,471,472,472,471,1247
|
|
20230801,092900,2153660,472,472,472,472,0
|
|
20230801,092800,2153660,472,472,472,472,4
|
|
20230801,092700,2151772,472,472,472,472,1
|
|
20230801,092600,2151300,472,472,472,472,3
|
|
20230801,092500,2149884,472,472,472,472,0
|
|
20230801,092400,2149884,472,472,472,472,0
|
|
20230801,092300,2149884,472,472,472,472,10
|
|
20230801,092200,2145164,472,472,472,472,0
|
|
20230801,092100,2145164,472,472,472,472,0
|
|
20230801,092000,2145164,472,472,472,472,0
|
|
20230801,091900,2145164,472,472,472,472,635
|
|
20230801,091800,1845444,472,472,472,472,2300
|
|
20230801,091700,759844,472,472,472,472,0
|
|
20230801,091600,759844,472,472,472,472,14
|
|
20230801,091500,753236,472,472,472,472,31
|
|
20230801,091400,738604,472,472,472,472,200
|
|
20230801,091300,644204,472,473,473,472,50
|
|
20230801,091200,620590,474,474,474,474,13
|
|
20230801,091100,614428,474,474,474,474,0
|
|
20230801,091000,614428,474,475,475,474,685
|
|
20230801,090900,289727,475,475,475,475,0
|
|
20230801,090800,289727,475,475,475,475,0
|
|
20230801,090700,289727,475,475,475,475,25
|
|
20230801,090600,277852,475,475,475,475,70
|
|
20230801,090500,244602,475,475,475,475,59
|
|
20230801,090400,216577,475,475,475,475,2
|
|
20230801,090300,215627,475,475,475,475,1
|
|
20230801,090200,215152,476,476,476,476,6
|
|
20230801,090100,212296,476,476,476,476,0
|
|
20230801,090000,212296,476,476,476,476,446
|