594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185100,24077713,691,691,691,691,1033
|
|
20230803,185000,24077713,691,691,691,691,0
|
|
20230803,184900,24077713,691,691,691,691,0
|
|
20230803,184800,24077713,691,691,691,691,0
|
|
20230803,184700,24077713,691,691,691,691,0
|
|
20230803,184600,24077713,691,691,691,691,0
|
|
20230803,184500,24077713,691,691,691,691,0
|
|
20230803,184400,24077713,691,691,691,691,0
|
|
20230803,184300,24077713,691,691,691,691,0
|
|
20230803,184200,24077713,691,691,691,691,0
|
|
20230803,184100,24077713,691,691,691,691,0
|
|
20230803,184000,24077713,691,691,691,691,0
|
|
20230803,183900,24077713,691,691,691,691,0
|
|
20230803,183800,24077713,691,691,691,691,0
|
|
20230803,183700,24077713,691,691,691,691,0
|
|
20230803,183600,24077713,691,691,691,691,0
|
|
20230803,183500,24077713,691,691,691,691,0
|
|
20230803,183400,24077713,691,691,691,691,0
|
|
20230803,183300,24077713,691,691,691,691,0
|
|
20230803,183200,24077713,691,691,691,691,0
|
|
20230803,183100,24077713,691,691,691,691,0
|
|
20230803,183000,24077713,691,691,691,691,0
|
|
20230803,182900,24077713,691,691,691,691,0
|
|
20230803,182800,24077713,691,691,691,691,0
|
|
20230803,182700,24077713,691,691,691,691,0
|
|
20230803,182600,24077713,691,691,691,691,0
|
|
20230803,182500,24077713,691,691,691,691,0
|
|
20230803,182400,24077713,691,691,691,691,0
|
|
20230803,182300,24077713,691,691,691,691,0
|
|
20230803,182200,24077713,691,691,691,691,0
|
|
20230803,182100,24077713,691,691,691,691,1033
|
|
20230803,182000,24077713,691,691,691,691,0
|
|
20230803,181900,24077713,691,691,691,691,0
|
|
20230803,181800,24077713,691,691,691,691,0
|
|
20230803,181700,24077713,691,691,691,691,0
|
|
20230803,181600,24077713,691,691,691,691,0
|
|
20230803,181500,24077713,691,691,691,691,0
|
|
20230803,181400,24077713,691,691,691,691,0
|
|
20230803,181300,24077713,691,691,691,691,0
|
|
20230803,181200,24077713,691,691,691,691,0
|
|
20230803,181100,24077713,691,691,691,691,0
|
|
20230803,181000,24077713,691,691,691,691,0
|
|
20230803,180900,24077713,691,691,691,691,0
|
|
20230803,180800,24077713,691,691,691,691,0
|
|
20230803,180700,24077713,691,691,691,691,0
|
|
20230803,180600,24077713,691,691,691,691,0
|
|
20230803,180500,24077713,691,691,691,691,0
|
|
20230803,180400,24077713,691,691,691,691,0
|
|
20230803,180300,24077713,691,691,691,691,0
|
|
20230803,180200,24077713,691,691,691,691,0
|
|
20230803,180100,24077713,691,691,691,691,0
|
|
20230803,180000,24077713,691,691,691,691,0
|
|
20230803,175900,24077713,691,691,691,691,0
|
|
20230803,175800,24077713,691,691,691,691,0
|
|
20230803,175700,24077713,691,691,691,691,0
|
|
20230803,175600,24077713,691,691,691,691,0
|
|
20230803,175500,24077713,691,691,691,691,0
|
|
20230803,175400,24077713,691,691,691,691,0
|
|
20230803,175300,24077713,691,691,691,691,0
|
|
20230803,175200,24077713,691,691,691,691,0
|
|
20230803,175100,24077713,691,691,691,691,1033
|
|
20230803,175000,24077713,691,691,691,691,0
|
|
20230803,174900,24077713,691,691,691,691,0
|
|
20230803,174800,24077713,691,691,691,691,0
|
|
20230803,174700,24077713,691,691,691,691,0
|
|
20230803,174600,24077713,691,691,691,691,0
|
|
20230803,174500,24077713,691,691,691,691,0
|
|
20230803,174400,24077713,691,691,691,691,0
|
|
20230803,174300,24077713,691,691,691,691,0
|
|
20230803,174200,24077713,691,691,691,691,0
|
|
20230803,174100,24077713,691,691,691,691,0
|
|
20230803,174000,24077713,691,691,691,691,0
|
|
20230803,173900,24077713,691,691,691,691,0
|
|
20230803,173800,24077713,691,691,691,691,0
|
|
20230803,173700,24077713,691,691,691,691,0
|
|
20230803,173600,24077713,691,691,691,691,0
|
|
20230803,173500,24077713,691,691,691,691,0
|
|
20230803,173400,24077713,691,691,691,691,0
|
|
20230803,173300,24077713,691,691,691,691,0
|
|
20230803,173200,24077713,691,691,691,691,0
|
|
20230803,173100,24077713,691,691,691,691,0
|
|
20230803,173000,24077713,691,691,691,691,0
|
|
20230803,172900,24077713,691,691,691,691,0
|
|
20230803,172800,24077713,691,691,691,691,0
|
|
20230803,172700,24077713,691,691,691,691,0
|
|
20230803,172600,24077713,691,691,691,691,0
|
|
20230803,172500,24077713,691,691,691,691,0
|
|
20230803,172400,24077713,691,691,691,691,0
|
|
20230803,172300,24077713,691,691,691,691,0
|
|
20230803,172200,24077713,691,691,691,691,0
|
|
20230803,172100,24077713,691,691,691,691,1033
|
|
20230803,172000,24077713,691,691,691,691,0
|
|
20230803,171900,24077713,691,691,691,691,0
|
|
20230803,171800,24077713,691,691,691,691,0
|
|
20230803,171700,24077713,691,691,691,691,0
|
|
20230803,171600,24077713,691,691,691,691,0
|
|
20230803,171500,24077713,691,691,691,691,0
|
|
20230803,171400,24077713,691,691,691,691,0
|
|
20230803,171300,24077713,691,691,691,691,0
|
|
20230803,171200,24077713,691,691,691,691,0
|
|
20230803,171100,24077713,691,691,691,691,0
|
|
20230803,171000,24077713,691,691,691,691,0
|
|
20230803,170900,24077713,691,691,691,691,0
|
|
20230803,170800,24077713,691,691,691,691,0
|
|
20230803,170700,24077713,691,691,691,691,0
|
|
20230803,170600,24077713,691,691,691,691,0
|
|
20230803,170500,24077713,691,691,691,691,0
|
|
20230803,170400,24077713,691,691,691,691,0
|
|
20230803,170300,24077713,691,691,691,691,0
|
|
20230803,170200,24077713,691,691,691,691,0
|
|
20230803,170100,24077713,691,691,691,691,0
|
|
20230803,170000,24077713,691,691,691,691,0
|
|
20230803,165900,24077713,691,691,691,691,0
|
|
20230803,165800,24077713,691,691,691,691,0
|
|
20230803,165700,24077713,691,691,691,691,0
|
|
20230803,165600,24077713,691,691,691,691,0
|
|
20230803,165500,24077713,691,691,691,691,0
|
|
20230803,165400,24077713,691,691,691,691,0
|
|
20230803,165300,24077713,691,691,691,691,0
|
|
20230803,165200,24077713,691,691,691,691,0
|
|
20230803,165100,24077713,691,691,691,691,1033
|
|
20230803,165000,24077713,691,691,691,691,0
|
|
20230803,164900,24077713,691,691,691,691,0
|
|
20230803,164800,24077713,691,691,691,691,0
|
|
20230803,164700,24077713,691,691,691,691,0
|
|
20230803,164600,24077713,691,691,691,691,0
|
|
20230803,164500,24077713,691,691,691,691,0
|
|
20230803,164400,24077713,691,691,691,691,0
|
|
20230803,164300,24077713,691,691,691,691,0
|
|
20230803,164200,24077713,691,691,691,691,0
|
|
20230803,164100,24077713,691,691,691,691,0
|
|
20230803,164000,24077713,691,691,691,691,0
|
|
20230803,163900,24077713,691,691,691,691,0
|
|
20230803,163800,24077713,691,691,691,691,0
|
|
20230803,163700,24077713,691,691,691,691,0
|
|
20230803,163600,24077713,691,691,691,691,0
|
|
20230803,163500,24077713,691,691,691,691,0
|
|
20230803,163400,24077713,691,691,691,691,0
|
|
20230803,163300,24077713,691,691,691,691,0
|
|
20230803,163200,24077713,691,691,691,691,0
|
|
20230803,163100,24077713,691,691,691,691,0
|
|
20230803,163000,24077713,691,691,691,691,0
|
|
20230803,162900,24077713,691,691,691,691,0
|
|
20230803,162800,24077713,691,691,691,691,0
|
|
20230803,162700,24077713,691,691,691,691,0
|
|
20230803,162600,24077713,691,691,691,691,0
|
|
20230803,162500,24077713,691,691,691,691,0
|
|
20230803,162400,24077713,691,691,691,691,0
|
|
20230803,162300,24077713,691,691,691,691,0
|
|
20230803,162200,24077713,691,691,691,691,0
|
|
20230803,162100,24077713,691,691,691,691,1033
|
|
20230803,162000,24077713,691,691,691,691,0
|
|
20230803,161900,24077713,691,691,691,691,0
|
|
20230803,161800,24077713,691,691,691,691,0
|
|
20230803,161700,24077713,691,691,691,691,0
|
|
20230803,161600,24077713,691,691,691,691,0
|
|
20230803,161500,24077713,691,691,691,691,0
|
|
20230803,161400,24077713,691,691,691,691,0
|
|
20230803,161300,24077713,691,691,691,691,0
|
|
20230803,161200,24077713,691,691,691,691,0
|
|
20230803,161100,24077713,691,691,691,691,0
|
|
20230803,161000,24077713,691,691,691,691,0
|
|
20230803,160900,24077713,691,691,691,691,0
|
|
20230803,160800,24077713,691,691,691,691,0
|
|
20230803,160700,24077713,691,691,691,691,0
|
|
20230803,160600,24077713,691,691,691,691,0
|
|
20230803,160500,24077713,691,691,691,691,0
|
|
20230803,160400,24077713,691,691,691,691,0
|
|
20230803,160300,24077713,691,691,691,691,0
|
|
20230803,160200,24077713,691,691,691,691,0
|
|
20230803,160100,24077713,691,691,691,691,0
|
|
20230803,160000,24077713,691,691,691,691,0
|
|
20230803,155900,24077713,691,691,691,691,0
|
|
20230803,155800,24077713,691,691,691,691,0
|
|
20230803,155700,24077713,691,691,691,691,0
|
|
20230803,155600,24077713,691,691,691,691,0
|
|
20230803,155500,24077713,691,691,691,691,0
|
|
20230803,155400,24077713,691,691,691,691,0
|
|
20230803,155300,24077713,691,691,691,691,0
|
|
20230803,155200,24077713,691,691,691,691,0
|
|
20230803,155100,24077713,691,691,691,691,1033
|
|
20230803,155000,24077713,691,691,691,691,0
|
|
20230803,154900,24077713,691,691,691,691,0
|
|
20230803,154800,24077713,691,691,691,691,0
|
|
20230803,154700,24077713,691,691,691,691,0
|
|
20230803,154600,24077713,691,691,691,691,0
|
|
20230803,154500,24077713,691,691,691,691,0
|
|
20230803,154400,24077713,691,691,691,691,0
|
|
20230803,154300,24077713,691,691,691,691,0
|
|
20230803,154200,24077713,691,691,691,691,0
|
|
20230803,154100,24077713,691,691,691,691,0
|
|
20230803,154000,24077713,691,691,691,691,0
|
|
20230803,153900,24077713,691,691,691,691,0
|
|
20230803,153800,24077713,691,691,691,691,0
|
|
20230803,153700,24077713,691,691,691,691,0
|
|
20230803,153600,24077713,691,691,691,691,0
|
|
20230803,153500,24077713,691,691,691,691,0
|
|
20230803,153400,24077713,691,691,691,691,0
|
|
20230803,153300,24077713,691,691,691,691,0
|
|
20230803,153200,24077713,691,691,691,691,0
|
|
20230803,153100,24077713,691,691,691,691,0
|
|
20230803,153000,24077713,691,691,691,691,1033
|
|
20230803,152900,23363910,691,691,691,691,0
|
|
20230803,152800,23363910,691,691,691,691,0
|
|
20230803,152700,23363910,691,691,691,691,0
|
|
20230803,152600,23363910,691,691,691,691,0
|
|
20230803,152500,23363910,691,691,691,691,0
|
|
20230803,152400,23363910,691,691,691,691,0
|
|
20230803,152300,23363910,691,691,691,691,0
|
|
20230803,152200,23363910,691,691,691,691,0
|
|
20230803,152100,23363910,691,691,691,691,0
|
|
20230803,152000,23363910,691,691,691,691,0
|
|
20230803,151900,23363910,691,680,691,672,1677
|
|
20230803,151800,22224191,681,681,681,681,0
|
|
20230803,151700,22224191,681,681,681,681,0
|
|
20230803,151600,22224191,681,681,681,681,0
|
|
20230803,151500,22224191,681,681,681,681,0
|
|
20230803,151400,22224191,681,681,681,681,0
|
|
20230803,151300,22224191,681,681,681,681,0
|
|
20230803,151200,22224191,681,681,681,681,0
|
|
20230803,151100,22224191,681,681,681,681,0
|
|
20230803,151000,22224191,681,682,682,681,7
|
|
20230803,150900,22219419,683,683,683,683,0
|
|
20230803,150800,22219419,683,683,683,683,0
|
|
20230803,150700,22219419,683,683,683,683,0
|
|
20230803,150600,22219419,683,683,683,683,0
|
|
20230803,150500,22219419,683,683,683,683,0
|
|
20230803,150400,22219419,683,683,683,683,0
|
|
20230803,150300,22219419,683,683,683,683,0
|
|
20230803,150200,22219419,683,683,683,683,0
|
|
20230803,150100,22219419,683,683,683,683,0
|
|
20230803,150000,22219419,683,683,683,683,0
|
|
20230803,145900,22219419,683,683,683,683,0
|
|
20230803,145800,22219419,683,683,683,683,0
|
|
20230803,145700,22219419,683,683,683,683,0
|
|
20230803,145600,22219419,683,683,683,683,1
|
|
20230803,145500,22218736,682,682,682,682,7
|
|
20230803,145400,22213962,684,684,684,684,0
|
|
20230803,145300,22213962,684,684,684,684,0
|
|
20230803,145200,22213962,684,684,684,684,0
|
|
20230803,145100,22213962,684,684,684,684,0
|
|
20230803,145000,22213962,684,684,684,684,0
|
|
20230803,144900,22213962,684,684,684,684,0
|
|
20230803,144800,22213962,684,684,684,684,0
|
|
20230803,144700,22213962,684,684,684,684,0
|
|
20230803,144600,22213962,684,684,684,684,0
|
|
20230803,144500,22213962,684,684,684,684,0
|
|
20230803,144400,22213962,684,684,684,684,0
|
|
20230803,144300,22213962,684,684,684,684,0
|
|
20230803,144200,22213962,684,684,684,684,0
|
|
20230803,144100,22213962,684,684,684,684,0
|
|
20230803,144000,22213962,684,684,684,684,0
|
|
20230803,143900,22213962,684,684,684,684,0
|
|
20230803,143800,22213962,684,684,684,684,0
|
|
20230803,143700,22213962,684,684,684,684,0
|
|
20230803,143600,22213962,684,684,684,684,0
|
|
20230803,143500,22213962,684,684,684,684,0
|
|
20230803,143400,22213962,684,684,684,684,200
|
|
20230803,143300,22077162,684,684,684,684,10
|
|
20230803,143200,22070322,684,684,684,684,0
|
|
20230803,143100,22070322,684,684,684,684,0
|
|
20230803,143000,22070322,684,684,684,684,0
|
|
20230803,142900,22070322,684,684,684,684,0
|
|
20230803,142800,22070322,684,684,684,684,0
|
|
20230803,142700,22070322,684,684,684,684,0
|
|
20230803,142600,22070322,684,684,684,684,0
|
|
20230803,142500,22070322,684,684,684,684,0
|
|
20230803,142400,22070322,684,684,684,684,1
|
|
20230803,142300,22069638,683,683,683,683,788
|
|
20230803,142200,21531434,683,683,683,683,0
|
|
20230803,142100,21531434,683,683,683,683,0
|
|
20230803,142000,21531434,683,683,683,683,0
|
|
20230803,141900,21531434,683,683,683,683,0
|
|
20230803,141800,21531434,683,683,683,683,0
|
|
20230803,141700,21531434,683,683,683,683,0
|
|
20230803,141600,21531434,683,683,683,683,0
|
|
20230803,141500,21531434,683,683,683,683,1096
|
|
20230803,141400,20782866,683,683,683,683,0
|
|
20230803,141300,20782866,683,683,683,683,0
|
|
20230803,141200,20782866,683,683,683,683,0
|
|
20230803,141100,20782866,683,683,683,683,0
|
|
20230803,141000,20782866,683,683,683,683,0
|
|
20230803,140900,20782866,683,683,683,683,0
|
|
20230803,140800,20782866,683,683,683,683,0
|
|
20230803,140700,20782866,683,683,683,683,10
|
|
20230803,140600,20776036,683,683,683,683,0
|
|
20230803,140500,20776036,683,683,683,683,0
|
|
20230803,140400,20776036,683,683,683,683,0
|
|
20230803,140300,20776036,683,683,683,683,0
|
|
20230803,140200,20776036,683,683,683,683,0
|
|
20230803,140100,20776036,683,683,683,683,0
|
|
20230803,140000,20776036,683,683,683,683,0
|
|
20230803,135900,20776036,683,683,683,683,0
|
|
20230803,135800,20776036,683,683,683,683,0
|
|
20230803,135700,20776036,683,683,683,683,0
|
|
20230803,135600,20776036,683,683,683,683,0
|
|
20230803,135500,20776036,683,683,683,683,0
|
|
20230803,135400,20776036,683,683,683,683,0
|
|
20230803,135300,20776036,683,683,683,683,0
|
|
20230803,135200,20776036,683,683,683,683,0
|
|
20230803,135100,20776036,683,683,683,683,0
|
|
20230803,135000,20776036,683,683,683,683,0
|
|
20230803,134900,20776036,683,683,683,683,0
|
|
20230803,134800,20776036,683,683,683,683,0
|
|
20230803,134700,20776036,683,683,683,683,0
|
|
20230803,134600,20776036,683,683,683,683,0
|
|
20230803,134500,20776036,683,683,683,683,0
|
|
20230803,134400,20776036,683,683,683,683,0
|
|
20230803,134300,20776036,683,683,683,683,0
|
|
20230803,134200,20776036,683,683,683,683,0
|
|
20230803,134100,20776036,683,682,683,682,4
|
|
20230803,134000,20773306,683,682,683,682,3
|
|
20230803,133900,20771259,683,679,683,679,55
|
|
20230803,133800,20733894,679,679,679,679,0
|
|
20230803,133700,20733894,679,679,679,679,0
|
|
20230803,133600,20733894,679,679,679,679,0
|
|
20230803,133500,20733894,679,679,679,679,0
|
|
20230803,133400,20733894,679,679,679,679,0
|
|
20230803,133300,20733894,679,679,679,679,0
|
|
20230803,133200,20733894,679,679,679,679,0
|
|
20230803,133100,20733894,679,679,679,679,0
|
|
20230803,133000,20733894,679,679,679,679,0
|
|
20230803,132900,20733894,679,679,679,679,0
|
|
20230803,132800,20733894,679,679,679,679,1
|
|
20230803,132700,20733215,679,679,679,679,0
|
|
20230803,132600,20733215,679,679,679,679,0
|
|
20230803,132500,20733215,679,679,679,679,0
|
|
20230803,132400,20733215,679,679,679,679,0
|
|
20230803,132300,20733215,679,679,679,679,0
|
|
20230803,132200,20733215,679,679,679,679,0
|
|
20230803,132100,20733215,679,679,679,679,0
|
|
20230803,132000,20733215,679,679,679,679,0
|
|
20230803,131900,20733215,679,679,679,679,0
|
|
20230803,131800,20733215,679,679,679,679,0
|
|
20230803,131700,20733215,679,679,679,679,0
|
|
20230803,131600,20733215,679,679,679,679,1
|
|
20230803,131500,20732536,679,679,679,679,0
|
|
20230803,131400,20732536,679,679,679,679,0
|
|
20230803,131300,20732536,679,679,679,679,1
|
|
20230803,131200,20731857,679,679,679,679,1
|
|
20230803,131100,20731178,679,679,679,679,0
|
|
20230803,131000,20731178,679,679,679,679,0
|
|
20230803,130900,20731178,679,679,679,679,1
|
|
20230803,130800,20730499,679,679,679,679,1
|
|
20230803,130700,20729820,679,679,679,679,1
|
|
20230803,130600,20729141,678,678,678,678,0
|
|
20230803,130500,20729141,678,678,678,678,50
|
|
20230803,130400,20695241,679,679,679,679,0
|
|
20230803,130300,20695241,679,679,679,679,0
|
|
20230803,130200,20695241,679,679,679,679,0
|
|
20230803,130100,20695241,679,679,679,679,0
|
|
20230803,130000,20695241,679,679,679,679,0
|
|
20230803,125900,20695241,679,679,679,679,0
|
|
20230803,125800,20695241,679,679,679,679,0
|
|
20230803,125700,20695241,679,679,679,679,0
|
|
20230803,125600,20695241,679,679,679,679,0
|
|
20230803,125500,20695241,679,679,679,679,0
|
|
20230803,125400,20695241,679,679,679,679,0
|
|
20230803,125300,20695241,679,679,679,679,0
|
|
20230803,125200,20695241,679,679,679,679,0
|
|
20230803,125100,20695241,679,679,679,679,639
|
|
20230803,125000,20261360,679,679,679,679,0
|
|
20230803,124900,20261360,679,679,679,679,1
|
|
20230803,124800,20260681,679,679,679,679,0
|
|
20230803,124700,20260681,679,679,679,679,0
|
|
20230803,124600,20260681,679,679,679,679,0
|
|
20230803,124500,20260681,679,679,679,679,0
|
|
20230803,124400,20260681,679,679,679,679,0
|
|
20230803,124300,20260681,679,679,679,679,0
|
|
20230803,124200,20260681,679,679,679,679,0
|
|
20230803,124100,20260681,679,679,679,679,0
|
|
20230803,124000,20260681,679,679,679,679,0
|
|
20230803,123900,20260681,679,679,679,679,0
|
|
20230803,123800,20260681,679,679,679,679,0
|
|
20230803,123700,20260681,679,679,679,679,0
|
|
20230803,123600,20260681,679,679,679,679,0
|
|
20230803,123500,20260681,679,679,679,679,0
|
|
20230803,123400,20260681,679,679,679,679,0
|
|
20230803,123300,20260681,679,679,679,679,0
|
|
20230803,123200,20260681,679,679,679,679,0
|
|
20230803,123100,20260681,679,679,679,679,0
|
|
20230803,123000,20260681,679,679,679,679,0
|
|
20230803,122900,20260681,679,679,679,679,0
|
|
20230803,122800,20260681,679,679,679,679,0
|
|
20230803,122700,20260681,679,679,679,679,0
|
|
20230803,122600,20260681,679,679,679,679,0
|
|
20230803,122500,20260681,679,679,679,679,0
|
|
20230803,122400,20260681,679,679,679,679,0
|
|
20230803,122300,20260681,679,679,679,679,0
|
|
20230803,122200,20260681,679,679,679,679,0
|
|
20230803,122100,20260681,679,679,679,679,0
|
|
20230803,122000,20260681,679,679,679,679,0
|
|
20230803,121900,20260681,679,679,679,679,0
|
|
20230803,121800,20260681,679,679,679,679,0
|
|
20230803,121700,20260681,679,679,679,679,0
|
|
20230803,121600,20260681,679,679,679,679,0
|
|
20230803,121500,20260681,679,679,679,679,15
|
|
20230803,121400,20250496,679,679,679,679,1
|
|
20230803,121300,20249817,678,678,678,678,0
|
|
20230803,121200,20249817,678,678,678,678,1
|
|
20230803,121100,20249139,679,679,679,679,0
|
|
20230803,121000,20249139,679,679,679,679,0
|
|
20230803,120900,20249139,679,679,679,679,0
|
|
20230803,120800,20249139,679,679,679,679,0
|
|
20230803,120700,20249139,679,679,679,679,0
|
|
20230803,120600,20249139,679,679,679,679,0
|
|
20230803,120500,20249139,679,679,679,679,1
|
|
20230803,120400,20248460,679,679,679,679,0
|
|
20230803,120300,20248460,679,679,679,679,0
|
|
20230803,120200,20248460,679,679,679,679,0
|
|
20230803,120100,20248460,679,679,679,679,1
|
|
20230803,120000,20247781,679,679,679,679,0
|
|
20230803,115900,20247781,679,679,679,679,0
|
|
20230803,115800,20247781,679,679,679,679,0
|
|
20230803,115700,20247781,679,679,679,679,0
|
|
20230803,115600,20247781,679,679,679,679,0
|
|
20230803,115500,20247781,679,679,679,679,0
|
|
20230803,115400,20247781,679,679,679,679,0
|
|
20230803,115300,20247781,679,679,679,679,0
|
|
20230803,115200,20247781,679,679,679,679,0
|
|
20230803,115100,20247781,679,679,679,679,0
|
|
20230803,115000,20247781,679,679,679,679,0
|
|
20230803,114900,20247781,679,679,679,679,0
|
|
20230803,114800,20247781,679,679,679,679,0
|
|
20230803,114700,20247781,679,679,679,679,0
|
|
20230803,114600,20247781,679,679,679,679,0
|
|
20230803,114500,20247781,679,679,679,679,0
|
|
20230803,114400,20247781,679,678,679,678,366
|
|
20230803,114300,19999271,681,681,681,681,2937
|
|
20230803,114200,17999174,685,685,685,685,0
|
|
20230803,114100,17999174,685,685,685,685,0
|
|
20230803,114000,17999174,685,685,685,685,0
|
|
20230803,113900,17999174,685,682,685,682,23
|
|
20230803,113800,17983482,682,682,682,682,0
|
|
20230803,113700,17983482,682,682,682,682,0
|
|
20230803,113600,17983482,682,682,682,682,0
|
|
20230803,113500,17983482,682,682,682,682,0
|
|
20230803,113400,17983482,682,682,682,682,0
|
|
20230803,113300,17983482,682,682,682,682,15
|
|
20230803,113200,17973252,682,682,682,682,0
|
|
20230803,113100,17973252,682,682,682,682,0
|
|
20230803,113000,17973252,682,682,682,682,0
|
|
20230803,112900,17973252,682,682,682,682,1
|
|
20230803,112800,17972570,678,678,678,678,0
|
|
20230803,112700,17972570,678,678,678,678,0
|
|
20230803,112600,17972570,678,678,678,678,0
|
|
20230803,112500,17972570,678,678,678,678,459
|
|
20230803,112400,17661368,677,677,677,677,0
|
|
20230803,112300,17661368,677,677,677,677,0
|
|
20230803,112200,17661368,677,677,677,677,0
|
|
20230803,112100,17661368,677,677,677,677,100
|
|
20230803,112000,17593668,675,677,677,675,170
|
|
20230803,111900,17478891,678,678,678,678,362
|
|
20230803,111800,17233455,678,678,678,678,0
|
|
20230803,111700,17233455,678,678,678,678,0
|
|
20230803,111600,17233455,678,678,678,678,0
|
|
20230803,111500,17233455,678,678,678,678,0
|
|
20230803,111400,17233455,678,678,678,678,0
|
|
20230803,111300,17233455,678,678,678,678,0
|
|
20230803,111200,17233455,678,678,678,678,0
|
|
20230803,111100,17233455,678,678,678,678,0
|
|
20230803,111000,17233455,678,678,678,678,0
|
|
20230803,110900,17233455,678,678,678,678,0
|
|
20230803,110800,17233455,678,678,678,678,0
|
|
20230803,110700,17233455,678,678,678,678,0
|
|
20230803,110600,17233455,678,678,678,678,0
|
|
20230803,110500,17233455,678,678,678,678,0
|
|
20230803,110400,17233455,678,678,678,678,0
|
|
20230803,110300,17233455,678,678,678,678,0
|
|
20230803,110200,17233455,678,678,678,678,0
|
|
20230803,110100,17233455,678,678,678,678,0
|
|
20230803,110000,17233455,678,678,678,678,0
|
|
20230803,105900,17233455,678,678,678,678,0
|
|
20230803,105800,17233455,678,678,678,678,0
|
|
20230803,105700,17233455,678,678,678,678,0
|
|
20230803,105600,17233455,678,678,678,678,145
|
|
20230803,105500,17135145,679,679,679,679,0
|
|
20230803,105400,17135145,679,680,680,679,532
|
|
20230803,105300,16773392,679,679,679,679,0
|
|
20230803,105200,16773392,679,679,679,679,0
|
|
20230803,105100,16773392,679,679,679,679,32
|
|
20230803,105000,16751664,679,679,679,679,22
|
|
20230803,104900,16736726,679,679,679,679,960
|
|
20230803,104800,16084886,690,680,690,680,11
|
|
20230803,104700,16077350,679,679,679,679,30
|
|
20230803,104600,16056980,679,679,679,679,1
|
|
20230803,104500,16056301,678,679,679,678,15
|
|
20230803,104400,16046117,679,679,679,679,0
|
|
20230803,104300,16046117,679,679,679,679,0
|
|
20230803,104200,16046117,679,679,679,679,1
|
|
20230803,104100,16045438,678,681,681,678,700
|
|
20230803,104000,15570074,682,682,682,682,1
|
|
20230803,103900,15569392,682,682,682,682,0
|
|
20230803,103800,15569392,682,682,682,682,1000
|
|
20230803,103700,14887392,682,682,682,682,10
|
|
20230803,103600,14880572,689,689,689,689,0
|
|
20230803,103500,14880572,689,689,689,689,0
|
|
20230803,103400,14880572,689,686,689,686,2901
|
|
20230803,103300,12890483,690,684,690,684,13
|
|
20230803,103200,12881576,684,684,684,684,1
|
|
20230803,103100,12880892,684,684,684,684,0
|
|
20230803,103000,12880892,684,682,684,682,2901
|
|
20230803,102900,10902408,684,684,684,684,27
|
|
20230803,102800,10883940,686,686,686,686,0
|
|
20230803,102700,10883940,686,686,686,686,2897
|
|
20230803,102600,8896598,690,690,690,690,0
|
|
20230803,102500,8896598,690,690,690,690,0
|
|
20230803,102400,8896598,690,688,690,688,2
|
|
20230803,102300,8895220,690,690,690,690,0
|
|
20230803,102200,8895220,690,690,690,690,0
|
|
20230803,102100,8895220,690,690,690,690,2000
|
|
20230803,102000,7515220,690,690,690,690,0
|
|
20230803,101900,7515220,690,690,690,690,0
|
|
20230803,101800,7515220,690,690,690,690,0
|
|
20230803,101700,7515220,690,690,690,689,4
|
|
20230803,101600,7512462,689,689,689,689,0
|
|
20230803,101500,7512462,689,685,689,685,70
|
|
20230803,101400,7464317,684,684,684,684,0
|
|
20230803,101300,7464317,684,684,684,684,1838
|
|
20230803,101200,6207125,684,684,684,684,0
|
|
20230803,101100,6207125,684,684,684,684,0
|
|
20230803,101000,6207125,684,684,684,684,0
|
|
20230803,100900,6207125,684,684,684,684,0
|
|
20230803,100800,6207125,684,684,684,684,0
|
|
20230803,100700,6207125,684,684,684,684,0
|
|
20230803,100600,6207125,684,684,684,684,0
|
|
20230803,100500,6207125,684,684,684,684,0
|
|
20230803,100400,6207125,684,684,684,684,0
|
|
20230803,100300,6207125,684,684,684,684,1
|
|
20230803,100200,6206441,684,684,684,684,0
|
|
20230803,100100,6206441,684,684,684,684,0
|
|
20230803,100000,6206441,684,684,684,684,0
|
|
20230803,095900,6206441,684,684,684,684,0
|
|
20230803,095800,6206441,684,684,684,684,0
|
|
20230803,095700,6206441,684,684,684,684,201
|
|
20230803,095600,6068957,684,684,684,684,364
|
|
20230803,095500,5819981,684,684,684,684,0
|
|
20230803,095400,5819981,684,684,684,684,1
|
|
20230803,095300,5819297,681,681,681,681,48
|
|
20230803,095200,5786609,683,683,683,683,0
|
|
20230803,095100,5786609,683,683,683,683,4
|
|
20230803,095000,5783877,683,683,683,683,529
|
|
20230803,094900,5422570,683,683,683,683,518
|
|
20230803,094800,5068776,683,683,683,683,0
|
|
20230803,094700,5068776,683,683,683,683,0
|
|
20230803,094600,5068776,683,683,683,683,100
|
|
20230803,094500,5000476,683,683,683,683,0
|
|
20230803,094400,5000476,683,683,683,683,0
|
|
20230803,094300,5000476,683,683,683,683,0
|
|
20230803,094200,5000476,683,683,683,683,0
|
|
20230803,094100,5000476,683,683,683,683,0
|
|
20230803,094000,5000476,683,683,683,683,0
|
|
20230803,093900,5000476,683,683,683,683,0
|
|
20230803,093800,5000476,683,683,683,683,0
|
|
20230803,093700,5000476,683,683,683,683,30
|
|
20230803,093600,4979986,683,682,683,682,11
|
|
20230803,093500,4972483,682,682,682,682,0
|
|
20230803,093400,4972483,682,682,682,682,1
|
|
20230803,093300,4971801,682,682,682,682,0
|
|
20230803,093200,4971801,682,682,682,682,0
|
|
20230803,093100,4971801,682,682,682,682,24
|
|
20230803,093000,4955433,682,682,682,682,0
|
|
20230803,092900,4955433,682,682,682,682,5
|
|
20230803,092800,4952023,683,683,683,683,0
|
|
20230803,092700,4952023,683,683,683,683,0
|
|
20230803,092600,4952023,683,683,683,683,0
|
|
20230803,092500,4952023,683,683,683,683,0
|
|
20230803,092400,4952023,683,683,683,683,0
|
|
20230803,092300,4952023,683,683,683,683,0
|
|
20230803,092200,4952023,683,681,683,681,3
|
|
20230803,092100,4949977,680,681,681,680,2
|
|
20230803,092000,4948616,683,677,683,670,5613
|
|
20230803,091900,1177857,677,677,677,677,0
|
|
20230803,091800,1177857,677,677,677,677,16
|
|
20230803,091700,1167025,677,680,680,677,75
|
|
20230803,091600,1116190,683,683,683,683,96
|
|
20230803,091500,1050622,686,686,686,686,0
|
|
20230803,091400,1050622,686,686,686,686,4
|
|
20230803,091300,1047878,683,683,683,683,0
|
|
20230803,091200,1047878,683,682,686,682,105
|
|
20230803,091100,975984,686,686,686,686,0
|
|
20230803,091000,975984,686,686,686,686,0
|
|
20230803,090900,975984,686,686,686,686,0
|
|
20230803,090800,975984,686,686,686,686,0
|
|
20230803,090700,975984,686,686,686,686,0
|
|
20230803,090600,975984,686,686,686,686,0
|
|
20230803,090500,975984,686,686,686,686,0
|
|
20230803,090400,975984,686,686,686,686,0
|
|
20230803,090300,975984,686,686,686,686,1
|
|
20230803,090200,975298,687,688,688,687,28
|
|
20230803,090100,956061,692,686,692,686,1369
|
|
20230803,090000,13125,690,691,691,690,19
|