596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185300,51393125,685,685,685,685,434
|
|
20230801,185200,51393125,685,685,685,685,0
|
|
20230801,185100,51393125,685,685,685,685,0
|
|
20230801,185000,51393125,685,685,685,685,0
|
|
20230801,184900,51393125,685,685,685,685,0
|
|
20230801,184800,51393125,685,685,685,685,0
|
|
20230801,184700,51393125,685,685,685,685,0
|
|
20230801,184600,51393125,685,685,685,685,0
|
|
20230801,184500,51393125,685,685,685,685,0
|
|
20230801,184400,51393125,685,685,685,685,0
|
|
20230801,184300,51393125,685,685,685,685,0
|
|
20230801,184200,51393125,685,685,685,685,0
|
|
20230801,184100,51393125,685,685,685,685,0
|
|
20230801,184000,51393125,685,685,685,685,0
|
|
20230801,183900,51393125,685,685,685,685,0
|
|
20230801,183800,51393125,685,685,685,685,0
|
|
20230801,183700,51393125,685,685,685,685,0
|
|
20230801,183600,51393125,685,685,685,685,0
|
|
20230801,183500,51393125,685,685,685,685,0
|
|
20230801,183400,51393125,685,685,685,685,0
|
|
20230801,183300,51393125,685,685,685,685,0
|
|
20230801,183200,51393125,685,685,685,685,0
|
|
20230801,183100,51393125,685,685,685,685,0
|
|
20230801,183000,51393125,685,685,685,685,0
|
|
20230801,182900,51393125,685,685,685,685,0
|
|
20230801,182800,51393125,685,685,685,685,0
|
|
20230801,182700,51393125,685,685,685,685,0
|
|
20230801,182600,51393125,685,685,685,685,0
|
|
20230801,182500,51393125,685,685,685,685,0
|
|
20230801,182400,51393125,685,685,685,685,0
|
|
20230801,182300,51393125,685,685,685,685,434
|
|
20230801,182200,51393125,685,685,685,685,0
|
|
20230801,182100,51393125,685,685,685,685,0
|
|
20230801,182000,51393125,685,685,685,685,0
|
|
20230801,181900,51393125,685,685,685,685,0
|
|
20230801,181800,51393125,685,685,685,685,0
|
|
20230801,181700,51393125,685,685,685,685,0
|
|
20230801,181600,51393125,685,685,685,685,0
|
|
20230801,181500,51393125,685,685,685,685,0
|
|
20230801,181400,51393125,685,685,685,685,0
|
|
20230801,181300,51393125,685,685,685,685,0
|
|
20230801,181200,51393125,685,685,685,685,0
|
|
20230801,181100,51393125,685,685,685,685,0
|
|
20230801,181000,51393125,685,685,685,685,0
|
|
20230801,180900,51393125,685,685,685,685,0
|
|
20230801,180800,51393125,685,685,685,685,0
|
|
20230801,180700,51393125,685,685,685,685,0
|
|
20230801,180600,51393125,685,685,685,685,0
|
|
20230801,180500,51393125,685,685,685,685,0
|
|
20230801,180400,51393125,685,685,685,685,0
|
|
20230801,180300,51393125,685,685,685,685,0
|
|
20230801,180200,51393125,685,685,685,685,0
|
|
20230801,180100,51393125,685,685,685,685,0
|
|
20230801,180000,51393125,685,685,685,685,0
|
|
20230801,175900,51393125,685,685,685,685,0
|
|
20230801,175800,51393125,685,685,685,685,0
|
|
20230801,175700,51393125,685,685,685,685,0
|
|
20230801,175600,51393125,685,685,685,685,0
|
|
20230801,175500,51393125,685,685,685,685,0
|
|
20230801,175400,51393125,685,685,685,685,0
|
|
20230801,175300,51393125,685,685,685,685,434
|
|
20230801,175200,51393125,685,685,685,685,0
|
|
20230801,175100,51393125,685,685,685,685,0
|
|
20230801,175000,51393125,685,685,685,685,0
|
|
20230801,174900,51393125,685,685,685,685,0
|
|
20230801,174800,51393125,685,685,685,685,0
|
|
20230801,174700,51393125,685,685,685,685,0
|
|
20230801,174600,51393125,685,685,685,685,0
|
|
20230801,174500,51393125,685,685,685,685,0
|
|
20230801,174400,51393125,685,685,685,685,0
|
|
20230801,174300,51393125,685,685,685,685,0
|
|
20230801,174200,51393125,685,685,685,685,0
|
|
20230801,174100,51393125,685,685,685,685,0
|
|
20230801,174000,51393125,685,685,685,685,0
|
|
20230801,173900,51393125,685,685,685,685,0
|
|
20230801,173800,51393125,685,685,685,685,0
|
|
20230801,173700,51393125,685,685,685,685,0
|
|
20230801,173600,51393125,685,685,685,685,0
|
|
20230801,173500,51393125,685,685,685,685,0
|
|
20230801,173400,51393125,685,685,685,685,0
|
|
20230801,173300,51393125,685,685,685,685,0
|
|
20230801,173200,51393125,685,685,685,685,0
|
|
20230801,173100,51393125,685,685,685,685,0
|
|
20230801,173000,51393125,685,685,685,685,0
|
|
20230801,172900,51393125,685,685,685,685,0
|
|
20230801,172800,51393125,685,685,685,685,0
|
|
20230801,172700,51393125,685,685,685,685,0
|
|
20230801,172600,51393125,685,685,685,685,0
|
|
20230801,172500,51393125,685,685,685,685,0
|
|
20230801,172400,51393125,685,685,685,685,0
|
|
20230801,172300,51393125,685,685,685,685,434
|
|
20230801,172200,51393125,685,685,685,685,0
|
|
20230801,172100,51393125,685,685,685,685,0
|
|
20230801,172000,51393125,685,685,685,685,0
|
|
20230801,171900,51393125,685,685,685,685,0
|
|
20230801,171800,51393125,685,685,685,685,0
|
|
20230801,171700,51393125,685,685,685,685,0
|
|
20230801,171600,51393125,685,685,685,685,0
|
|
20230801,171500,51393125,685,685,685,685,0
|
|
20230801,171400,51393125,685,685,685,685,0
|
|
20230801,171300,51393125,685,685,685,685,0
|
|
20230801,171200,51393125,685,685,685,685,0
|
|
20230801,171100,51393125,685,685,685,685,0
|
|
20230801,171000,51393125,685,685,685,685,0
|
|
20230801,170900,51393125,685,685,685,685,0
|
|
20230801,170800,51393125,685,685,685,685,0
|
|
20230801,170700,51393125,685,685,685,685,0
|
|
20230801,170600,51393125,685,685,685,685,0
|
|
20230801,170500,51393125,685,685,685,685,0
|
|
20230801,170400,51393125,685,685,685,685,0
|
|
20230801,170300,51393125,685,685,685,685,0
|
|
20230801,170200,51393125,685,685,685,685,0
|
|
20230801,170100,51393125,685,685,685,685,0
|
|
20230801,170000,51393125,685,685,685,685,0
|
|
20230801,165900,51393125,685,685,685,685,0
|
|
20230801,165800,51393125,685,685,685,685,0
|
|
20230801,165700,51393125,685,685,685,685,0
|
|
20230801,165600,51393125,685,685,685,685,0
|
|
20230801,165500,51393125,685,685,685,685,0
|
|
20230801,165400,51393125,685,685,685,685,0
|
|
20230801,165300,51393125,685,685,685,685,434
|
|
20230801,165200,51393125,685,685,685,685,0
|
|
20230801,165100,51393125,685,685,685,685,0
|
|
20230801,165000,51393125,685,685,685,685,0
|
|
20230801,164900,51393125,685,685,685,685,0
|
|
20230801,164800,51393125,685,685,685,685,0
|
|
20230801,164700,51393125,685,685,685,685,0
|
|
20230801,164600,51393125,685,685,685,685,0
|
|
20230801,164500,51393125,685,685,685,685,0
|
|
20230801,164400,51393125,685,685,685,685,0
|
|
20230801,164300,51393125,685,685,685,685,0
|
|
20230801,164200,51393125,685,685,685,685,0
|
|
20230801,164100,51393125,685,685,685,685,0
|
|
20230801,164000,51393125,685,685,685,685,0
|
|
20230801,163900,51393125,685,685,685,685,0
|
|
20230801,163800,51393125,685,685,685,685,0
|
|
20230801,163700,51393125,685,685,685,685,0
|
|
20230801,163600,51393125,685,685,685,685,0
|
|
20230801,163500,51393125,685,685,685,685,0
|
|
20230801,163400,51393125,685,685,685,685,0
|
|
20230801,163300,51393125,685,685,685,685,0
|
|
20230801,163200,51393125,685,685,685,685,0
|
|
20230801,163100,51393125,685,685,685,685,0
|
|
20230801,163000,51393125,685,685,685,685,0
|
|
20230801,162900,51393125,685,685,685,685,0
|
|
20230801,162800,51393125,685,685,685,685,0
|
|
20230801,162700,51393125,685,685,685,685,0
|
|
20230801,162600,51393125,685,685,685,685,0
|
|
20230801,162500,51393125,685,685,685,685,0
|
|
20230801,162400,51393125,685,685,685,685,0
|
|
20230801,162300,51393125,685,685,685,685,434
|
|
20230801,162200,51393125,685,685,685,685,0
|
|
20230801,162100,51393125,685,685,685,685,0
|
|
20230801,162000,51393125,685,685,685,685,0
|
|
20230801,161900,51393125,685,685,685,685,0
|
|
20230801,161800,51393125,685,685,685,685,0
|
|
20230801,161700,51393125,685,685,685,685,0
|
|
20230801,161600,51393125,685,685,685,685,0
|
|
20230801,161500,51393125,685,685,685,685,0
|
|
20230801,161400,51393125,685,685,685,685,0
|
|
20230801,161300,51393125,685,685,685,685,0
|
|
20230801,161200,51393125,685,685,685,685,0
|
|
20230801,161100,51393125,685,685,685,685,0
|
|
20230801,161000,51393125,685,685,685,685,0
|
|
20230801,160900,51393125,685,685,685,685,0
|
|
20230801,160800,51393125,685,685,685,685,0
|
|
20230801,160700,51393125,685,685,685,685,0
|
|
20230801,160600,51393125,685,685,685,685,0
|
|
20230801,160500,51393125,685,685,685,685,0
|
|
20230801,160400,51393125,685,685,685,685,0
|
|
20230801,160300,51393125,685,685,685,685,0
|
|
20230801,160200,51393125,685,685,685,685,0
|
|
20230801,160100,51393125,685,685,685,685,0
|
|
20230801,160000,51393125,685,685,685,685,0
|
|
20230801,155900,51393125,685,685,685,685,0
|
|
20230801,155800,51393125,685,685,685,685,0
|
|
20230801,155700,51393125,685,685,685,685,0
|
|
20230801,155600,51393125,685,685,685,685,0
|
|
20230801,155500,51393125,685,685,685,685,0
|
|
20230801,155400,51393125,685,685,685,685,0
|
|
20230801,155300,51393125,685,685,685,685,434
|
|
20230801,155200,51393125,685,685,685,685,0
|
|
20230801,155100,51393125,685,685,685,685,0
|
|
20230801,155000,51393125,685,685,685,685,0
|
|
20230801,154900,51393125,685,685,685,685,0
|
|
20230801,154800,51393125,685,685,685,685,0
|
|
20230801,154700,51393125,685,685,685,685,0
|
|
20230801,154600,51393125,685,685,685,685,0
|
|
20230801,154500,51393125,685,685,685,685,0
|
|
20230801,154400,51393125,685,685,685,685,0
|
|
20230801,154300,51393125,685,685,685,685,0
|
|
20230801,154200,51393125,685,685,685,685,0
|
|
20230801,154100,51393125,685,685,685,685,0
|
|
20230801,154000,51393125,685,685,685,685,0
|
|
20230801,153900,51393125,685,685,685,685,0
|
|
20230801,153800,51393125,685,685,685,685,0
|
|
20230801,153700,51393125,685,685,685,685,0
|
|
20230801,153600,51393125,685,685,685,685,0
|
|
20230801,153500,51393125,685,685,685,685,0
|
|
20230801,153400,51393125,685,685,685,685,0
|
|
20230801,153300,51393125,685,685,685,685,0
|
|
20230801,153200,51393125,685,685,685,685,0
|
|
20230801,153100,51393125,685,685,685,685,0
|
|
20230801,153000,51393125,685,685,685,685,434
|
|
20230801,152900,51095835,683,683,683,683,0
|
|
20230801,152800,51095835,683,683,683,683,0
|
|
20230801,152700,51095835,683,683,683,683,0
|
|
20230801,152600,51095835,683,683,683,683,0
|
|
20230801,152500,51095835,683,683,683,683,0
|
|
20230801,152400,51095835,683,683,683,683,0
|
|
20230801,152300,51095835,683,683,683,683,0
|
|
20230801,152200,51095835,683,683,683,683,0
|
|
20230801,152100,51095835,683,683,683,683,0
|
|
20230801,152000,51095835,683,683,683,683,0
|
|
20230801,151900,51095835,683,671,683,671,1668
|
|
20230801,151800,49975977,671,671,671,671,1
|
|
20230801,151700,49975306,670,670,670,670,1
|
|
20230801,151600,49974636,671,671,671,671,0
|
|
20230801,151500,49974636,671,671,671,671,0
|
|
20230801,151400,49974636,671,671,671,671,0
|
|
20230801,151300,49974636,671,671,671,671,0
|
|
20230801,151200,49974636,671,671,671,671,0
|
|
20230801,151100,49974636,671,671,671,671,0
|
|
20230801,151000,49974636,671,671,671,671,7
|
|
20230801,150900,49969939,671,671,671,671,7
|
|
20230801,150800,49965242,671,671,671,671,0
|
|
20230801,150700,49965242,671,671,671,671,2
|
|
20230801,150600,49963900,671,671,671,671,0
|
|
20230801,150500,49963900,671,671,671,671,0
|
|
20230801,150400,49963900,671,671,671,671,0
|
|
20230801,150300,49963900,671,671,671,671,0
|
|
20230801,150200,49963900,671,671,671,671,0
|
|
20230801,150100,49963900,671,671,671,671,0
|
|
20230801,150000,49963900,671,671,671,671,0
|
|
20230801,145900,49963900,671,671,671,671,1
|
|
20230801,145800,49963229,671,671,671,671,0
|
|
20230801,145700,49963229,671,671,671,671,0
|
|
20230801,145600,49963229,671,671,671,671,0
|
|
20230801,145500,49963229,671,671,671,671,0
|
|
20230801,145400,49963229,671,671,671,671,0
|
|
20230801,145300,49963229,671,671,671,671,0
|
|
20230801,145200,49963229,671,671,671,671,0
|
|
20230801,145100,49963229,671,671,671,671,1
|
|
20230801,145000,49962558,671,671,671,671,0
|
|
20230801,144900,49962558,671,671,671,671,0
|
|
20230801,144800,49962558,671,671,671,671,0
|
|
20230801,144700,49962558,671,671,671,671,0
|
|
20230801,144600,49962558,671,671,671,671,0
|
|
20230801,144500,49962558,671,671,671,671,0
|
|
20230801,144400,49962558,671,671,671,671,0
|
|
20230801,144300,49962558,671,671,671,671,0
|
|
20230801,144200,49962558,671,671,671,671,2
|
|
20230801,144100,49961216,669,669,669,669,0
|
|
20230801,144000,49961216,669,669,669,669,0
|
|
20230801,143900,49961216,669,669,669,669,0
|
|
20230801,143800,49961216,669,669,669,669,0
|
|
20230801,143700,49961216,669,669,669,669,0
|
|
20230801,143600,49961216,669,669,669,669,0
|
|
20230801,143500,49961216,669,669,669,669,0
|
|
20230801,143400,49961216,669,669,669,669,2347
|
|
20230801,143300,48391073,669,669,669,669,0
|
|
20230801,143200,48391073,669,669,669,669,0
|
|
20230801,143100,48391073,669,669,669,669,0
|
|
20230801,143000,48391073,669,669,669,669,5
|
|
20230801,142900,48387728,669,669,669,669,0
|
|
20230801,142800,48387728,669,669,669,669,2
|
|
20230801,142700,48386390,668,668,668,668,0
|
|
20230801,142600,48386390,668,668,668,668,0
|
|
20230801,142500,48386390,668,668,668,667,624
|
|
20230801,142400,47969996,669,669,669,669,0
|
|
20230801,142300,47969996,669,669,669,669,0
|
|
20230801,142200,47969996,669,669,669,669,0
|
|
20230801,142100,47969996,669,669,669,669,0
|
|
20230801,142000,47969996,669,669,669,669,0
|
|
20230801,141900,47969996,669,670,670,669,853
|
|
20230801,141800,47398487,671,671,671,671,0
|
|
20230801,141700,47398487,671,671,671,671,0
|
|
20230801,141600,47398487,671,671,671,671,0
|
|
20230801,141500,47398487,671,671,671,671,0
|
|
20230801,141400,47398487,671,671,671,671,0
|
|
20230801,141300,47398487,671,671,671,671,1744
|
|
20230801,141200,46228263,672,672,672,672,131
|
|
20230801,141100,46140231,673,673,673,673,0
|
|
20230801,141000,46140231,673,673,673,673,0
|
|
20230801,140900,46140231,673,673,673,673,0
|
|
20230801,140800,46140231,673,673,673,673,0
|
|
20230801,140700,46140231,673,673,673,673,0
|
|
20230801,140600,46140231,673,673,673,673,0
|
|
20230801,140500,46140231,673,673,673,673,0
|
|
20230801,140400,46140231,673,673,673,673,0
|
|
20230801,140300,46140231,673,673,673,673,0
|
|
20230801,140200,46140231,673,673,673,673,0
|
|
20230801,140100,46140231,673,673,673,673,0
|
|
20230801,140000,46140231,673,673,673,673,0
|
|
20230801,135900,46140231,673,673,673,673,0
|
|
20230801,135800,46140231,673,673,673,673,0
|
|
20230801,135700,46140231,673,673,673,673,0
|
|
20230801,135600,46140231,673,673,673,673,0
|
|
20230801,135500,46140231,673,673,673,673,0
|
|
20230801,135400,46140231,673,673,673,673,0
|
|
20230801,135300,46140231,673,673,673,673,2
|
|
20230801,135200,46138885,673,673,673,673,0
|
|
20230801,135100,46138885,673,673,673,673,0
|
|
20230801,135000,46138885,673,673,673,673,0
|
|
20230801,134900,46138885,673,673,673,673,0
|
|
20230801,134800,46138885,673,673,673,673,1
|
|
20230801,134700,46138212,672,672,672,672,25
|
|
20230801,134600,46121412,672,672,672,672,24
|
|
20230801,134500,46105284,672,673,673,672,658
|
|
20230801,134400,45662473,674,674,674,674,0
|
|
20230801,134300,45662473,674,674,674,674,0
|
|
20230801,134200,45662473,674,674,674,674,0
|
|
20230801,134100,45662473,674,674,674,674,0
|
|
20230801,134000,45662473,674,674,674,674,1
|
|
20230801,133900,45661799,673,673,673,673,9
|
|
20230801,133800,45655742,674,674,674,674,0
|
|
20230801,133700,45655742,674,674,674,674,0
|
|
20230801,133600,45655742,674,674,674,674,0
|
|
20230801,133500,45655742,674,674,674,674,1
|
|
20230801,133400,45655068,674,674,674,674,0
|
|
20230801,133300,45655068,674,674,674,674,1
|
|
20230801,133200,45654394,674,674,674,674,0
|
|
20230801,133100,45654394,674,674,674,674,0
|
|
20230801,133000,45654394,674,674,674,674,2
|
|
20230801,132900,45653046,674,673,674,673,4
|
|
20230801,132800,45650353,673,675,675,673,89
|
|
20230801,132700,45590451,675,675,675,675,0
|
|
20230801,132600,45590451,675,675,675,674,8
|
|
20230801,132500,45585056,674,677,677,674,12
|
|
20230801,132400,45576936,677,680,681,676,3049
|
|
20230801,132300,43508686,681,681,681,681,0
|
|
20230801,132200,43508686,681,681,681,681,0
|
|
20230801,132100,43508686,681,681,681,681,2
|
|
20230801,132000,43507324,680,680,680,680,2
|
|
20230801,131900,43505964,681,681,681,681,0
|
|
20230801,131800,43505964,681,681,681,681,68
|
|
20230801,131700,43459656,681,681,681,681,0
|
|
20230801,131600,43459656,681,681,681,681,98
|
|
20230801,131500,43392918,682,682,682,682,0
|
|
20230801,131400,43392918,682,682,682,682,0
|
|
20230801,131300,43392918,682,682,682,682,0
|
|
20230801,131200,43392918,682,682,682,682,0
|
|
20230801,131100,43392918,682,682,682,682,0
|
|
20230801,131000,43392918,682,682,682,682,0
|
|
20230801,130900,43392918,682,682,682,682,4542
|
|
20230801,130800,40295274,683,683,683,683,0
|
|
20230801,130700,40295274,683,683,683,683,1
|
|
20230801,130600,40294591,682,683,683,682,3
|
|
20230801,130500,40292544,683,683,683,683,0
|
|
20230801,130400,40292544,683,683,683,683,0
|
|
20230801,130300,40292544,683,683,683,683,0
|
|
20230801,130200,40292544,683,683,683,683,499
|
|
20230801,130100,39951727,684,684,684,684,0
|
|
20230801,130000,39951727,684,684,684,684,0
|
|
20230801,125900,39951727,684,684,684,684,0
|
|
20230801,125800,39951727,684,684,684,684,0
|
|
20230801,125700,39951727,684,684,684,684,0
|
|
20230801,125600,39951727,684,684,684,684,0
|
|
20230801,125500,39951727,684,684,684,684,0
|
|
20230801,125400,39951727,684,684,684,684,0
|
|
20230801,125300,39951727,684,684,684,684,0
|
|
20230801,125200,39951727,684,684,684,684,0
|
|
20230801,125100,39951727,684,684,684,684,1
|
|
20230801,125000,39951043,684,684,684,684,0
|
|
20230801,124900,39951043,684,684,684,684,0
|
|
20230801,124800,39951043,684,684,684,684,0
|
|
20230801,124700,39951043,684,684,684,684,0
|
|
20230801,124600,39951043,684,684,684,684,1
|
|
20230801,124500,39950359,683,683,683,683,2
|
|
20230801,124400,39948993,684,684,684,684,0
|
|
20230801,124300,39948993,684,684,684,684,0
|
|
20230801,124200,39948993,684,684,684,684,0
|
|
20230801,124100,39948993,684,684,684,684,1793
|
|
20230801,124000,38722581,685,685,685,685,1
|
|
20230801,123900,38721896,684,684,684,684,1861
|
|
20230801,123800,37448972,684,684,684,684,2
|
|
20230801,123700,37447604,684,684,684,684,0
|
|
20230801,123600,37447604,684,684,684,684,0
|
|
20230801,123500,37447604,684,684,684,684,1
|
|
20230801,123400,37446920,684,684,684,684,0
|
|
20230801,123300,37446920,684,684,684,684,1
|
|
20230801,123200,37446236,682,682,682,682,7
|
|
20230801,123100,37441462,684,684,684,684,10
|
|
20230801,123000,37434622,684,684,684,684,0
|
|
20230801,122900,37434622,684,684,684,684,1
|
|
20230801,122800,37433938,682,682,682,682,0
|
|
20230801,122700,37433938,682,682,682,682,0
|
|
20230801,122600,37433938,682,682,682,682,0
|
|
20230801,122500,37433938,682,682,682,682,0
|
|
20230801,122400,37433938,682,682,682,682,507
|
|
20230801,122300,37088164,682,682,682,682,0
|
|
20230801,122200,37088164,682,682,682,682,0
|
|
20230801,122100,37088164,682,682,682,682,0
|
|
20230801,122000,37088164,682,682,682,682,0
|
|
20230801,121900,37088164,682,682,682,682,0
|
|
20230801,121800,37088164,682,682,682,682,0
|
|
20230801,121700,37088164,682,682,682,682,0
|
|
20230801,121600,37088164,682,682,682,682,0
|
|
20230801,121500,37088164,682,682,682,682,0
|
|
20230801,121400,37088164,682,682,682,682,0
|
|
20230801,121300,37088164,682,682,682,682,0
|
|
20230801,121200,37088164,682,682,682,682,0
|
|
20230801,121100,37088164,682,682,682,682,0
|
|
20230801,121000,37088164,682,682,682,682,1
|
|
20230801,120900,37087482,683,683,683,683,193
|
|
20230801,120800,36955663,683,683,683,683,1
|
|
20230801,120700,36954980,683,683,683,683,0
|
|
20230801,120600,36954980,683,683,683,683,0
|
|
20230801,120500,36954980,683,683,683,683,0
|
|
20230801,120400,36954980,683,683,683,683,0
|
|
20230801,120300,36954980,683,683,683,683,0
|
|
20230801,120200,36954980,683,683,683,683,0
|
|
20230801,120100,36954980,683,683,683,683,0
|
|
20230801,120000,36954980,683,683,683,683,0
|
|
20230801,115900,36954980,683,683,683,683,0
|
|
20230801,115800,36954980,683,683,683,683,0
|
|
20230801,115700,36954980,683,683,683,683,0
|
|
20230801,115600,36954980,683,683,683,683,0
|
|
20230801,115500,36954980,683,683,683,683,0
|
|
20230801,115400,36954980,683,683,683,683,0
|
|
20230801,115300,36954980,683,683,683,683,0
|
|
20230801,115200,36954980,683,683,683,683,0
|
|
20230801,115100,36954980,683,683,683,683,0
|
|
20230801,115000,36954980,683,683,683,683,0
|
|
20230801,114900,36954980,683,683,683,683,0
|
|
20230801,114800,36954980,683,683,683,683,0
|
|
20230801,114700,36954980,683,683,683,683,0
|
|
20230801,114600,36954980,683,683,683,683,0
|
|
20230801,114500,36954980,683,683,683,683,0
|
|
20230801,114400,36954980,683,683,683,683,0
|
|
20230801,114300,36954980,683,683,683,683,0
|
|
20230801,114200,36954980,683,683,683,683,0
|
|
20230801,114100,36954980,683,683,683,683,0
|
|
20230801,114000,36954980,683,683,683,683,0
|
|
20230801,113900,36954980,683,683,683,683,0
|
|
20230801,113800,36954980,683,683,683,683,0
|
|
20230801,113700,36954980,683,683,683,683,0
|
|
20230801,113600,36954980,683,683,683,683,1
|
|
20230801,113500,36954297,680,680,680,680,0
|
|
20230801,113400,36954297,680,680,680,680,0
|
|
20230801,113300,36954297,680,680,680,680,0
|
|
20230801,113200,36954297,680,680,680,680,0
|
|
20230801,113100,36954297,680,684,684,680,673
|
|
20230801,113000,36496653,681,681,681,681,0
|
|
20230801,112900,36496653,681,681,681,681,0
|
|
20230801,112800,36496653,681,681,681,681,1
|
|
20230801,112700,36495972,677,677,677,677,213
|
|
20230801,112600,36351771,678,679,679,678,106
|
|
20230801,112500,36279801,679,680,680,679,56
|
|
20230801,112400,36241723,681,681,681,681,0
|
|
20230801,112300,36241723,681,681,681,681,0
|
|
20230801,112200,36241723,681,681,681,681,0
|
|
20230801,112100,36241723,681,681,681,681,0
|
|
20230801,112000,36241723,681,681,681,681,0
|
|
20230801,111900,36241723,681,681,681,681,0
|
|
20230801,111800,36241723,681,681,681,681,0
|
|
20230801,111700,36241723,681,681,681,681,3
|
|
20230801,111600,36239680,682,682,682,682,0
|
|
20230801,111500,36239680,682,682,682,682,2
|
|
20230801,111400,36238316,682,682,682,682,0
|
|
20230801,111300,36238316,682,682,682,682,0
|
|
20230801,111200,36238316,682,682,682,682,22
|
|
20230801,111100,36223312,683,683,683,683,0
|
|
20230801,111000,36223312,683,683,683,683,0
|
|
20230801,110900,36223312,683,683,683,683,1
|
|
20230801,110800,36222629,682,682,682,682,0
|
|
20230801,110700,36222629,682,682,682,682,23
|
|
20230801,110600,36206943,683,683,683,683,0
|
|
20230801,110500,36206943,683,683,683,683,0
|
|
20230801,110400,36206943,683,683,683,683,0
|
|
20230801,110300,36206943,683,683,683,683,0
|
|
20230801,110200,36206943,683,683,683,683,0
|
|
20230801,110100,36206943,683,683,683,683,0
|
|
20230801,110000,36206943,683,683,683,683,629
|
|
20230801,105900,35777336,683,683,683,683,3
|
|
20230801,105800,35775287,683,683,683,683,0
|
|
20230801,105700,35775287,683,684,684,683,102
|
|
20230801,105600,35705521,685,685,685,685,0
|
|
20230801,105500,35705521,685,685,685,685,2
|
|
20230801,105400,35704151,686,686,686,686,0
|
|
20230801,105300,35704151,686,686,686,686,0
|
|
20230801,105200,35704151,686,686,686,686,0
|
|
20230801,105100,35704151,686,686,686,686,0
|
|
20230801,105000,35704151,686,686,686,686,0
|
|
20230801,104900,35704151,686,686,686,686,0
|
|
20230801,104800,35704151,686,686,686,686,0
|
|
20230801,104700,35704151,686,686,686,686,0
|
|
20230801,104600,35704151,686,686,686,686,0
|
|
20230801,104500,35704151,686,686,686,686,0
|
|
20230801,104400,35704151,686,684,686,684,8
|
|
20230801,104300,35698677,684,684,684,684,0
|
|
20230801,104200,35698677,684,684,684,684,1
|
|
20230801,104100,35697993,685,685,685,685,0
|
|
20230801,104000,35697993,685,685,685,685,0
|
|
20230801,103900,35697993,685,685,685,685,0
|
|
20230801,103800,35697993,685,685,685,685,0
|
|
20230801,103700,35697993,685,685,685,685,219
|
|
20230801,103600,35547978,684,684,684,684,0
|
|
20230801,103500,35547978,684,684,684,684,0
|
|
20230801,103400,35547978,684,684,684,684,0
|
|
20230801,103300,35547978,684,684,684,684,0
|
|
20230801,103200,35547978,684,684,684,684,1
|
|
20230801,103100,35547294,685,685,685,685,1
|
|
20230801,103000,35546609,685,685,685,685,100
|
|
20230801,102900,35478109,686,686,686,685,3
|
|
20230801,102800,35476052,686,686,686,686,1
|
|
20230801,102700,35475366,680,680,680,680,0
|
|
20230801,102600,35475366,680,680,680,680,10
|
|
20230801,102500,35468566,676,676,676,676,0
|
|
20230801,102400,35468566,676,676,676,676,0
|
|
20230801,102300,35468566,676,676,676,676,0
|
|
20230801,102200,35468566,676,676,676,676,0
|
|
20230801,102100,35468566,676,676,676,676,2959
|
|
20230801,102000,33468282,676,676,676,676,4
|
|
20230801,101900,33465578,676,676,676,676,62
|
|
20230801,101800,33423666,676,674,676,674,62
|
|
20230801,101700,33381832,680,681,681,680,590
|
|
20230801,101600,32980142,681,681,681,681,0
|
|
20230801,101500,32980142,681,681,681,681,450
|
|
20230801,101400,32673692,681,681,681,681,0
|
|
20230801,101300,32673692,681,682,682,681,734
|
|
20230801,101200,32173837,681,681,681,681,0
|
|
20230801,101100,32173837,681,675,681,675,820
|
|
20230801,101000,31619018,676,676,676,675,719
|
|
20230801,100900,31133564,674,678,678,674,2843
|
|
20230801,100800,29215084,679,679,679,679,1
|
|
20230801,100700,29214405,679,679,679,679,2
|
|
20230801,100600,29213047,680,680,680,680,166
|
|
20230801,100500,29100167,681,681,681,681,0
|
|
20230801,100400,29100167,681,681,681,681,10
|
|
20230801,100300,29093357,681,681,681,681,1
|
|
20230801,100200,29092676,681,681,681,681,0
|
|
20230801,100100,29092676,681,681,681,681,157
|
|
20230801,100000,28985759,682,682,682,682,0
|
|
20230801,095900,28985759,682,682,682,682,0
|
|
20230801,095800,28985759,682,682,682,682,0
|
|
20230801,095700,28985759,682,682,682,682,2
|
|
20230801,095600,28984395,682,682,682,682,1
|
|
20230801,095500,28983713,682,682,682,682,3
|
|
20230801,095400,28981667,682,682,682,682,0
|
|
20230801,095300,28981667,682,682,682,682,0
|
|
20230801,095200,28981667,682,684,684,682,4008
|
|
20230801,095100,26247003,684,684,684,684,0
|
|
20230801,095000,26247003,684,684,684,684,0
|
|
20230801,094900,26247003,684,684,684,684,1
|
|
20230801,094800,26246319,684,684,684,684,0
|
|
20230801,094700,26246319,684,684,684,684,0
|
|
20230801,094600,26246319,684,684,684,684,0
|
|
20230801,094500,26246319,684,684,684,684,0
|
|
20230801,094400,26246319,684,684,684,684,1
|
|
20230801,094300,26245635,688,688,688,688,0
|
|
20230801,094200,26245635,688,688,688,688,0
|
|
20230801,094100,26245635,688,688,688,688,204
|
|
20230801,094000,26105283,688,688,688,688,0
|
|
20230801,093900,26105283,688,688,688,688,10
|
|
20230801,093800,26098403,688,688,688,688,37
|
|
20230801,093700,26072947,685,685,685,685,0
|
|
20230801,093600,26072947,685,685,685,685,0
|
|
20230801,093500,26072947,685,685,685,685,69
|
|
20230801,093400,26025682,690,690,690,690,0
|
|
20230801,093300,26025682,690,690,690,690,0
|
|
20230801,093200,26025682,690,690,690,690,1
|
|
20230801,093100,26024992,690,682,690,682,1005
|
|
20230801,093000,25339574,682,682,682,682,0
|
|
20230801,092900,25339574,682,682,682,682,10
|
|
20230801,092800,25332754,684,684,684,684,0
|
|
20230801,092700,25332754,684,684,684,684,953
|
|
20230801,092600,24680902,684,684,684,684,928
|
|
20230801,092500,24046150,695,682,695,682,5793
|
|
20230801,092400,20069235,690,691,691,690,2900
|
|
20230801,092300,18065340,695,690,696,685,3007
|
|
20230801,092200,16004336,700,678,700,678,9974
|
|
20230801,092100,9133424,682,682,682,682,2933
|
|
20230801,092000,7133118,677,689,689,677,2917
|
|
20230801,091900,5158297,686,678,686,678,3450
|
|
20230801,091800,2795751,678,678,678,678,0
|
|
20230801,091700,2795751,678,678,678,678,1
|
|
20230801,091600,2795073,678,678,678,678,21
|
|
20230801,091500,2780835,678,678,678,678,147
|
|
20230801,091400,2681169,676,676,676,676,137
|
|
20230801,091300,2588557,676,676,676,676,200
|
|
20230801,091200,2453357,676,676,676,676,0
|
|
20230801,091100,2453357,676,676,676,676,0
|
|
20230801,091000,2453357,676,676,676,676,0
|
|
20230801,090900,2453357,676,676,676,676,21
|
|
20230801,090800,2439161,676,676,676,676,1
|
|
20230801,090700,2438485,679,679,679,679,0
|
|
20230801,090600,2438485,679,679,679,679,1
|
|
20230801,090500,2437806,679,678,679,678,16
|
|
20230801,090400,2426957,669,668,669,668,2482
|
|
20230801,090300,766907,668,668,668,668,0
|
|
20230801,090200,766907,668,665,668,665,112
|
|
20230801,090100,692415,669,669,669,669,0
|
|
20230801,090000,692415,669,669,669,669,1035
|