596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185300,27811208,674,674,674,674,1124
|
|
20230807,185200,27811208,674,674,674,674,0
|
|
20230807,185100,27811208,674,674,674,674,0
|
|
20230807,185000,27811208,674,674,674,674,0
|
|
20230807,184900,27811208,674,674,674,674,0
|
|
20230807,184800,27811208,674,674,674,674,0
|
|
20230807,184700,27811208,674,674,674,674,0
|
|
20230807,184600,27811208,674,674,674,674,0
|
|
20230807,184500,27811208,674,674,674,674,0
|
|
20230807,184400,27811208,674,674,674,674,0
|
|
20230807,184300,27811208,674,674,674,674,0
|
|
20230807,184200,27811208,674,674,674,674,0
|
|
20230807,184100,27811208,674,674,674,674,0
|
|
20230807,184000,27811208,674,674,674,674,0
|
|
20230807,183900,27811208,674,674,674,674,0
|
|
20230807,183800,27811208,674,674,674,674,0
|
|
20230807,183700,27811208,674,674,674,674,0
|
|
20230807,183600,27811208,674,674,674,674,0
|
|
20230807,183500,27811208,674,674,674,674,0
|
|
20230807,183400,27811208,674,674,674,674,0
|
|
20230807,183300,27811208,674,674,674,674,0
|
|
20230807,183200,27811208,674,674,674,674,0
|
|
20230807,183100,27811208,674,674,674,674,0
|
|
20230807,183000,27811208,674,674,674,674,0
|
|
20230807,182900,27811208,674,674,674,674,0
|
|
20230807,182800,27811208,674,674,674,674,0
|
|
20230807,182700,27811208,674,674,674,674,0
|
|
20230807,182600,27811208,674,674,674,674,0
|
|
20230807,182500,27811208,674,674,674,674,0
|
|
20230807,182400,27811208,674,674,674,674,0
|
|
20230807,182300,27811208,674,674,674,674,1124
|
|
20230807,182200,27811208,674,674,674,674,0
|
|
20230807,182100,27811208,674,674,674,674,0
|
|
20230807,182000,27811208,674,674,674,674,0
|
|
20230807,181900,27811208,674,674,674,674,0
|
|
20230807,181800,27811208,674,674,674,674,0
|
|
20230807,181700,27811208,674,674,674,674,0
|
|
20230807,181600,27811208,674,674,674,674,0
|
|
20230807,181500,27811208,674,674,674,674,0
|
|
20230807,181400,27811208,674,674,674,674,0
|
|
20230807,181300,27811208,674,674,674,674,0
|
|
20230807,181200,27811208,674,674,674,674,0
|
|
20230807,181100,27811208,674,674,674,674,0
|
|
20230807,181000,27811208,674,674,674,674,0
|
|
20230807,180900,27811208,674,674,674,674,0
|
|
20230807,180800,27811208,674,674,674,674,0
|
|
20230807,180700,27811208,674,674,674,674,0
|
|
20230807,180600,27811208,674,674,674,674,0
|
|
20230807,180500,27811208,674,674,674,674,0
|
|
20230807,180400,27811208,674,674,674,674,0
|
|
20230807,180300,27811208,674,674,674,674,0
|
|
20230807,180200,27811208,674,674,674,674,0
|
|
20230807,180100,27811208,674,674,674,674,0
|
|
20230807,180000,27811208,674,674,674,674,0
|
|
20230807,175900,27811208,674,674,674,674,0
|
|
20230807,175800,27811208,674,674,674,674,0
|
|
20230807,175700,27811208,674,674,674,674,0
|
|
20230807,175600,27811208,674,674,674,674,0
|
|
20230807,175500,27811208,674,674,674,674,0
|
|
20230807,175400,27811208,674,674,674,674,0
|
|
20230807,175300,27811208,674,674,674,674,1124
|
|
20230807,175200,27811208,674,674,674,674,0
|
|
20230807,175100,27811208,674,674,674,674,0
|
|
20230807,175000,27811208,674,674,674,674,0
|
|
20230807,174900,27811208,674,674,674,674,0
|
|
20230807,174800,27811208,674,674,674,674,0
|
|
20230807,174700,27811208,674,674,674,674,0
|
|
20230807,174600,27811208,674,674,674,674,0
|
|
20230807,174500,27811208,674,674,674,674,0
|
|
20230807,174400,27811208,674,674,674,674,0
|
|
20230807,174300,27811208,674,674,674,674,0
|
|
20230807,174200,27811208,674,674,674,674,0
|
|
20230807,174100,27811208,674,674,674,674,0
|
|
20230807,174000,27811208,674,674,674,674,0
|
|
20230807,173900,27811208,674,674,674,674,0
|
|
20230807,173800,27811208,674,674,674,674,0
|
|
20230807,173700,27811208,674,674,674,674,0
|
|
20230807,173600,27811208,674,674,674,674,0
|
|
20230807,173500,27811208,674,674,674,674,0
|
|
20230807,173400,27811208,674,674,674,674,0
|
|
20230807,173300,27811208,674,674,674,674,0
|
|
20230807,173200,27811208,674,674,674,674,0
|
|
20230807,173100,27811208,674,674,674,674,0
|
|
20230807,173000,27811208,674,674,674,674,0
|
|
20230807,172900,27811208,674,674,674,674,0
|
|
20230807,172800,27811208,674,674,674,674,0
|
|
20230807,172700,27811208,674,674,674,674,0
|
|
20230807,172600,27811208,674,674,674,674,0
|
|
20230807,172500,27811208,674,674,674,674,0
|
|
20230807,172400,27811208,674,674,674,674,0
|
|
20230807,172300,27811208,674,674,674,674,1124
|
|
20230807,172200,27811208,674,674,674,674,0
|
|
20230807,172100,27811208,674,674,674,674,0
|
|
20230807,172000,27811208,674,674,674,674,0
|
|
20230807,171900,27811208,674,674,674,674,0
|
|
20230807,171800,27811208,674,674,674,674,0
|
|
20230807,171700,27811208,674,674,674,674,0
|
|
20230807,171600,27811208,674,674,674,674,0
|
|
20230807,171500,27811208,674,674,674,674,0
|
|
20230807,171400,27811208,674,674,674,674,0
|
|
20230807,171300,27811208,674,674,674,674,0
|
|
20230807,171200,27811208,674,674,674,674,0
|
|
20230807,171100,27811208,674,674,674,674,0
|
|
20230807,171000,27811208,674,674,674,674,0
|
|
20230807,170900,27811208,674,674,674,674,0
|
|
20230807,170800,27811208,674,674,674,674,0
|
|
20230807,170700,27811208,674,674,674,674,0
|
|
20230807,170600,27811208,674,674,674,674,0
|
|
20230807,170500,27811208,674,674,674,674,0
|
|
20230807,170400,27811208,674,674,674,674,0
|
|
20230807,170300,27811208,674,674,674,674,0
|
|
20230807,170200,27811208,674,674,674,674,0
|
|
20230807,170100,27811208,674,674,674,674,0
|
|
20230807,170000,27811208,674,674,674,674,0
|
|
20230807,165900,27811208,674,674,674,674,0
|
|
20230807,165800,27811208,674,674,674,674,0
|
|
20230807,165700,27811208,674,674,674,674,0
|
|
20230807,165600,27811208,674,674,674,674,0
|
|
20230807,165500,27811208,674,674,674,674,0
|
|
20230807,165400,27811208,674,674,674,674,0
|
|
20230807,165300,27811208,674,674,674,674,1124
|
|
20230807,165200,27811208,674,674,674,674,0
|
|
20230807,165100,27811208,674,674,674,674,0
|
|
20230807,165000,27811208,674,674,674,674,0
|
|
20230807,164900,27811208,674,674,674,674,0
|
|
20230807,164800,27811208,674,674,674,674,0
|
|
20230807,164700,27811208,674,674,674,674,0
|
|
20230807,164600,27811208,674,674,674,674,0
|
|
20230807,164500,27811208,674,674,674,674,0
|
|
20230807,164400,27811208,674,674,674,674,0
|
|
20230807,164300,27811208,674,674,674,674,0
|
|
20230807,164200,27811208,674,674,674,674,0
|
|
20230807,164100,27811208,674,674,674,674,0
|
|
20230807,164000,27811208,674,674,674,674,0
|
|
20230807,163900,27811208,674,674,674,674,0
|
|
20230807,163800,27811208,674,674,674,674,0
|
|
20230807,163700,27811208,674,674,674,674,0
|
|
20230807,163600,27811208,674,674,674,674,0
|
|
20230807,163500,27811208,674,674,674,674,0
|
|
20230807,163400,27811208,674,674,674,674,0
|
|
20230807,163300,27811208,674,674,674,674,0
|
|
20230807,163200,27811208,674,674,674,674,0
|
|
20230807,163100,27811208,674,674,674,674,0
|
|
20230807,163000,27811208,674,674,674,674,0
|
|
20230807,162900,27811208,674,674,674,674,0
|
|
20230807,162800,27811208,674,674,674,674,0
|
|
20230807,162700,27811208,674,674,674,674,0
|
|
20230807,162600,27811208,674,674,674,674,0
|
|
20230807,162500,27811208,674,674,674,674,0
|
|
20230807,162400,27811208,674,674,674,674,0
|
|
20230807,162300,27811208,674,674,674,674,1124
|
|
20230807,162200,27811208,674,674,674,674,0
|
|
20230807,162100,27811208,674,674,674,674,0
|
|
20230807,162000,27811208,674,674,674,674,0
|
|
20230807,161900,27811208,674,674,674,674,0
|
|
20230807,161800,27811208,674,674,674,674,0
|
|
20230807,161700,27811208,674,674,674,674,0
|
|
20230807,161600,27811208,674,674,674,674,0
|
|
20230807,161500,27811208,674,674,674,674,0
|
|
20230807,161400,27811208,674,674,674,674,0
|
|
20230807,161300,27811208,674,674,674,674,0
|
|
20230807,161200,27811208,674,674,674,674,0
|
|
20230807,161100,27811208,674,674,674,674,0
|
|
20230807,161000,27811208,674,674,674,674,0
|
|
20230807,160900,27811208,674,674,674,674,0
|
|
20230807,160800,27811208,674,674,674,674,0
|
|
20230807,160700,27811208,674,674,674,674,0
|
|
20230807,160600,27811208,674,674,674,674,0
|
|
20230807,160500,27811208,674,674,674,674,0
|
|
20230807,160400,27811208,674,674,674,674,0
|
|
20230807,160300,27811208,674,674,674,674,0
|
|
20230807,160200,27811208,674,674,674,674,0
|
|
20230807,160100,27811208,674,674,674,674,0
|
|
20230807,160000,27811208,674,674,674,674,0
|
|
20230807,155900,27811208,674,674,674,674,0
|
|
20230807,155800,27811208,674,674,674,674,0
|
|
20230807,155700,27811208,674,674,674,674,0
|
|
20230807,155600,27811208,674,674,674,674,0
|
|
20230807,155500,27811208,674,674,674,674,0
|
|
20230807,155400,27811208,674,674,674,674,0
|
|
20230807,155300,27811208,674,674,674,674,1124
|
|
20230807,155200,27811208,674,674,674,674,0
|
|
20230807,155100,27811208,674,674,674,674,0
|
|
20230807,155000,27811208,674,674,674,674,0
|
|
20230807,154900,27811208,674,674,674,674,0
|
|
20230807,154800,27811208,674,674,674,674,0
|
|
20230807,154700,27811208,674,674,674,674,0
|
|
20230807,154600,27811208,674,674,674,674,0
|
|
20230807,154500,27811208,674,674,674,674,0
|
|
20230807,154400,27811208,674,674,674,674,0
|
|
20230807,154300,27811208,674,674,674,674,0
|
|
20230807,154200,27811208,674,674,674,674,0
|
|
20230807,154100,27811208,674,674,674,674,0
|
|
20230807,154000,27811208,674,674,674,674,0
|
|
20230807,153900,27811208,674,674,674,674,0
|
|
20230807,153800,27811208,674,674,674,674,0
|
|
20230807,153700,27811208,674,674,674,674,0
|
|
20230807,153600,27811208,674,674,674,674,0
|
|
20230807,153500,27811208,674,674,674,674,0
|
|
20230807,153400,27811208,674,674,674,674,0
|
|
20230807,153300,27811208,674,674,674,674,0
|
|
20230807,153200,27811208,674,674,674,674,0
|
|
20230807,153100,27811208,674,674,674,674,0
|
|
20230807,153000,27811208,674,674,674,674,1124
|
|
20230807,152900,27053632,674,674,674,674,0
|
|
20230807,152800,27053632,674,674,674,674,0
|
|
20230807,152700,27053632,674,674,674,674,0
|
|
20230807,152600,27053632,674,674,674,674,0
|
|
20230807,152500,27053632,674,674,674,674,0
|
|
20230807,152400,27053632,674,674,674,674,0
|
|
20230807,152300,27053632,674,674,674,674,0
|
|
20230807,152200,27053632,674,674,674,674,0
|
|
20230807,152100,27053632,674,674,674,674,0
|
|
20230807,152000,27053632,674,674,674,674,0
|
|
20230807,151900,27053632,674,672,674,671,1020
|
|
20230807,151800,26369198,673,673,673,673,2
|
|
20230807,151700,26367852,673,673,673,673,0
|
|
20230807,151600,26367852,673,673,673,673,0
|
|
20230807,151500,26367852,673,673,673,673,0
|
|
20230807,151400,26367852,673,673,673,673,0
|
|
20230807,151300,26367852,673,673,673,673,0
|
|
20230807,151200,26367852,673,673,673,673,500
|
|
20230807,151100,26031352,673,673,673,673,1
|
|
20230807,151000,26030679,671,672,672,671,31
|
|
20230807,150900,26009873,672,672,672,672,0
|
|
20230807,150800,26009873,672,672,672,672,0
|
|
20230807,150700,26009873,672,672,672,672,1
|
|
20230807,150600,26009201,672,673,673,672,20
|
|
20230807,150500,25995751,673,673,673,673,18
|
|
20230807,150400,25983637,673,674,674,673,502
|
|
20230807,150300,25645291,674,674,674,674,0
|
|
20230807,150200,25645291,674,674,674,674,0
|
|
20230807,150100,25645291,674,674,674,674,0
|
|
20230807,150000,25645291,674,674,674,674,0
|
|
20230807,145900,25645291,674,674,674,674,0
|
|
20230807,145800,25645291,674,674,674,674,0
|
|
20230807,145700,25645291,674,674,674,674,0
|
|
20230807,145600,25645291,674,674,674,674,0
|
|
20230807,145500,25645291,674,674,674,674,0
|
|
20230807,145400,25645291,674,674,674,674,0
|
|
20230807,145300,25645291,674,674,674,674,0
|
|
20230807,145200,25645291,674,674,674,674,0
|
|
20230807,145100,25645291,674,674,674,674,0
|
|
20230807,145000,25645291,674,674,674,674,0
|
|
20230807,144900,25645291,674,674,674,674,0
|
|
20230807,144800,25645291,674,674,674,674,0
|
|
20230807,144700,25645291,674,674,674,674,0
|
|
20230807,144600,25645291,674,674,674,674,0
|
|
20230807,144500,25645291,674,674,674,674,0
|
|
20230807,144400,25645291,674,674,674,674,0
|
|
20230807,144300,25645291,674,674,674,674,0
|
|
20230807,144200,25645291,674,674,674,674,0
|
|
20230807,144100,25645291,674,674,674,674,0
|
|
20230807,144000,25645291,674,674,674,674,0
|
|
20230807,143900,25645291,674,674,674,674,0
|
|
20230807,143800,25645291,674,674,674,674,0
|
|
20230807,143700,25645291,674,674,674,674,0
|
|
20230807,143600,25645291,674,674,674,674,0
|
|
20230807,143500,25645291,674,674,674,674,0
|
|
20230807,143400,25645291,674,674,674,674,0
|
|
20230807,143300,25645291,674,674,674,674,0
|
|
20230807,143200,25645291,674,674,674,674,0
|
|
20230807,143100,25645291,674,674,674,674,0
|
|
20230807,143000,25645291,674,674,674,674,1
|
|
20230807,142900,25644617,673,673,673,673,0
|
|
20230807,142800,25644617,673,673,673,673,0
|
|
20230807,142700,25644617,673,673,673,673,0
|
|
20230807,142600,25644617,673,673,673,673,0
|
|
20230807,142500,25644617,673,673,673,673,0
|
|
20230807,142400,25644617,673,674,674,673,4
|
|
20230807,142300,25641922,674,674,674,674,0
|
|
20230807,142200,25641922,674,674,674,674,0
|
|
20230807,142100,25641922,674,674,674,674,0
|
|
20230807,142000,25641922,674,674,674,674,0
|
|
20230807,141900,25641922,674,674,674,674,0
|
|
20230807,141800,25641922,674,674,674,674,0
|
|
20230807,141700,25641922,674,674,674,674,0
|
|
20230807,141600,25641922,674,674,674,674,0
|
|
20230807,141500,25641922,674,674,674,674,0
|
|
20230807,141400,25641922,674,674,674,674,1
|
|
20230807,141300,25641248,671,671,671,671,0
|
|
20230807,141200,25641248,671,671,671,671,0
|
|
20230807,141100,25641248,671,671,671,671,0
|
|
20230807,141000,25641248,671,671,671,671,0
|
|
20230807,140900,25641248,671,671,671,671,0
|
|
20230807,140800,25641248,671,671,671,671,0
|
|
20230807,140700,25641248,671,671,671,671,0
|
|
20230807,140600,25641248,671,673,673,671,10328
|
|
20230807,140500,18708789,675,675,675,675,0
|
|
20230807,140400,18708789,675,675,675,675,0
|
|
20230807,140300,18708789,675,675,675,675,0
|
|
20230807,140200,18708789,675,675,675,675,0
|
|
20230807,140100,18708789,675,675,675,675,0
|
|
20230807,140000,18708789,675,675,675,675,0
|
|
20230807,135900,18708789,675,675,675,675,0
|
|
20230807,135800,18708789,675,675,675,675,1
|
|
20230807,135700,18708114,673,673,673,673,76
|
|
20230807,135600,18656966,675,675,675,675,0
|
|
20230807,135500,18656966,675,675,675,675,0
|
|
20230807,135400,18656966,675,675,675,675,0
|
|
20230807,135300,18656966,675,675,675,675,0
|
|
20230807,135200,18656966,675,675,675,675,2
|
|
20230807,135100,18655616,676,676,676,676,500
|
|
20230807,135000,18317616,673,673,673,673,422
|
|
20230807,134900,18033610,673,673,673,673,1
|
|
20230807,134800,18032937,674,674,674,674,0
|
|
20230807,134700,18032937,674,674,674,674,300
|
|
20230807,134600,17830737,674,674,674,674,2
|
|
20230807,134500,17829389,674,674,674,674,0
|
|
20230807,134400,17829389,674,674,674,674,0
|
|
20230807,134300,17829389,674,674,674,674,0
|
|
20230807,134200,17829389,674,674,674,674,0
|
|
20230807,134100,17829389,674,674,674,674,1
|
|
20230807,134000,17828715,673,673,673,673,0
|
|
20230807,133900,17828715,673,673,673,673,6
|
|
20230807,133800,17824677,673,676,676,673,1300
|
|
20230807,133700,16949175,677,677,677,677,0
|
|
20230807,133600,16949175,677,677,677,677,1
|
|
20230807,133500,16948498,677,677,677,677,0
|
|
20230807,133400,16948498,677,677,677,677,0
|
|
20230807,133300,16948498,677,677,677,677,0
|
|
20230807,133200,16948498,677,677,677,677,0
|
|
20230807,133100,16948498,677,677,677,677,0
|
|
20230807,133000,16948498,677,677,677,677,0
|
|
20230807,132900,16948498,677,677,677,677,0
|
|
20230807,132800,16948498,677,677,677,677,0
|
|
20230807,132700,16948498,677,677,677,677,0
|
|
20230807,132600,16948498,677,677,677,677,0
|
|
20230807,132500,16948498,677,677,677,677,0
|
|
20230807,132400,16948498,677,677,677,677,0
|
|
20230807,132300,16948498,677,677,677,677,0
|
|
20230807,132200,16948498,677,677,677,677,1
|
|
20230807,132100,16947821,677,677,677,676,23
|
|
20230807,132000,16932271,678,678,678,678,1
|
|
20230807,131900,16931593,679,679,679,679,0
|
|
20230807,131800,16931593,679,679,679,679,0
|
|
20230807,131700,16931593,679,679,679,679,0
|
|
20230807,131600,16931593,679,679,679,679,0
|
|
20230807,131500,16931593,679,679,679,679,0
|
|
20230807,131400,16931593,679,679,679,679,0
|
|
20230807,131300,16931593,679,679,679,679,0
|
|
20230807,131200,16931593,679,679,679,679,0
|
|
20230807,131100,16931593,679,679,679,679,0
|
|
20230807,131000,16931593,679,679,679,679,0
|
|
20230807,130900,16931593,679,679,679,679,0
|
|
20230807,130800,16931593,679,679,679,679,0
|
|
20230807,130700,16931593,679,679,679,679,0
|
|
20230807,130600,16931593,679,679,679,679,0
|
|
20230807,130500,16931593,679,679,679,679,0
|
|
20230807,130400,16931593,679,679,679,679,0
|
|
20230807,130300,16931593,679,679,679,679,0
|
|
20230807,130200,16931593,679,679,679,679,0
|
|
20230807,130100,16931593,679,679,679,679,0
|
|
20230807,130000,16931593,679,679,679,679,0
|
|
20230807,125900,16931593,679,679,679,679,0
|
|
20230807,125800,16931593,679,679,679,679,0
|
|
20230807,125700,16931593,679,679,679,679,0
|
|
20230807,125600,16931593,679,679,679,679,0
|
|
20230807,125500,16931593,679,679,679,679,2
|
|
20230807,125400,16930235,679,679,679,679,0
|
|
20230807,125300,16930235,679,679,679,679,0
|
|
20230807,125200,16930235,679,679,679,679,0
|
|
20230807,125100,16930235,679,679,679,679,0
|
|
20230807,125000,16930235,679,679,679,679,0
|
|
20230807,124900,16930235,679,679,679,679,0
|
|
20230807,124800,16930235,679,679,679,679,0
|
|
20230807,124700,16930235,679,679,679,679,0
|
|
20230807,124600,16930235,679,679,679,679,0
|
|
20230807,124500,16930235,679,679,679,679,0
|
|
20230807,124400,16930235,679,679,679,679,1
|
|
20230807,124300,16929556,679,679,679,679,0
|
|
20230807,124200,16929556,679,679,679,679,0
|
|
20230807,124100,16929556,679,679,679,679,0
|
|
20230807,124000,16929556,679,679,679,679,0
|
|
20230807,123900,16929556,679,679,679,679,0
|
|
20230807,123800,16929556,679,679,679,679,0
|
|
20230807,123700,16929556,679,679,679,679,0
|
|
20230807,123600,16929556,679,679,679,679,0
|
|
20230807,123500,16929556,679,679,679,679,0
|
|
20230807,123400,16929556,679,679,679,679,0
|
|
20230807,123300,16929556,679,679,679,679,0
|
|
20230807,123200,16929556,679,679,679,679,0
|
|
20230807,123100,16929556,679,679,679,679,0
|
|
20230807,123000,16929556,679,679,679,679,0
|
|
20230807,122900,16929556,679,679,679,679,0
|
|
20230807,122800,16929556,679,679,679,679,0
|
|
20230807,122700,16929556,679,679,679,679,0
|
|
20230807,122600,16929556,679,679,679,679,1
|
|
20230807,122500,16928877,678,678,678,678,0
|
|
20230807,122400,16928877,678,678,678,678,0
|
|
20230807,122300,16928877,678,679,679,678,100
|
|
20230807,122200,16861027,679,679,679,679,0
|
|
20230807,122100,16861027,679,679,679,679,0
|
|
20230807,122000,16861027,679,679,679,679,0
|
|
20230807,121900,16861027,679,679,679,679,0
|
|
20230807,121800,16861027,679,679,679,679,0
|
|
20230807,121700,16861027,679,679,679,679,0
|
|
20230807,121600,16861027,679,679,679,679,0
|
|
20230807,121500,16861027,679,679,679,679,0
|
|
20230807,121400,16861027,679,679,679,679,0
|
|
20230807,121300,16861027,679,679,679,679,0
|
|
20230807,121200,16861027,679,679,679,679,0
|
|
20230807,121100,16861027,679,679,679,679,19
|
|
20230807,121000,16848126,679,679,679,679,0
|
|
20230807,120900,16848126,679,679,679,679,0
|
|
20230807,120800,16848126,679,679,679,679,0
|
|
20230807,120700,16848126,679,679,679,679,0
|
|
20230807,120600,16848126,679,679,679,679,0
|
|
20230807,120500,16848126,679,679,679,679,0
|
|
20230807,120400,16848126,679,679,679,679,0
|
|
20230807,120300,16848126,679,679,679,679,0
|
|
20230807,120200,16848126,679,679,679,679,0
|
|
20230807,120100,16848126,679,679,679,679,0
|
|
20230807,120000,16848126,679,679,679,679,0
|
|
20230807,115900,16848126,679,679,679,679,0
|
|
20230807,115800,16848126,679,679,679,679,0
|
|
20230807,115700,16848126,679,679,679,679,0
|
|
20230807,115600,16848126,679,679,679,679,0
|
|
20230807,115500,16848126,679,679,679,679,0
|
|
20230807,115400,16848126,679,679,679,679,0
|
|
20230807,115300,16848126,679,679,679,679,1
|
|
20230807,115200,16847447,675,675,675,675,0
|
|
20230807,115100,16847447,675,675,675,675,0
|
|
20230807,115000,16847447,675,675,675,675,80
|
|
20230807,114900,16793447,679,679,679,679,0
|
|
20230807,114800,16793447,679,679,679,679,0
|
|
20230807,114700,16793447,679,679,679,679,0
|
|
20230807,114600,16793447,679,679,679,679,0
|
|
20230807,114500,16793447,679,679,679,679,0
|
|
20230807,114400,16793447,679,679,679,679,0
|
|
20230807,114300,16793447,679,679,679,679,0
|
|
20230807,114200,16793447,679,679,679,679,0
|
|
20230807,114100,16793447,679,679,679,679,0
|
|
20230807,114000,16793447,679,679,679,679,0
|
|
20230807,113900,16793447,679,679,679,679,0
|
|
20230807,113800,16793447,679,679,679,679,0
|
|
20230807,113700,16793447,679,679,679,679,0
|
|
20230807,113600,16793447,679,679,679,679,0
|
|
20230807,113500,16793447,679,679,679,679,8
|
|
20230807,113400,16788015,679,679,679,679,225
|
|
20230807,113300,16635240,679,679,679,679,0
|
|
20230807,113200,16635240,679,679,679,679,0
|
|
20230807,113100,16635240,679,679,679,679,0
|
|
20230807,113000,16635240,679,679,679,679,0
|
|
20230807,112900,16635240,679,679,679,679,0
|
|
20230807,112800,16635240,679,679,679,679,0
|
|
20230807,112700,16635240,679,679,679,679,0
|
|
20230807,112600,16635240,679,679,679,679,0
|
|
20230807,112500,16635240,679,679,679,679,0
|
|
20230807,112400,16635240,679,679,679,679,0
|
|
20230807,112300,16635240,679,679,679,679,0
|
|
20230807,112200,16635240,679,679,679,679,0
|
|
20230807,112100,16635240,679,679,679,679,0
|
|
20230807,112000,16635240,679,679,679,679,1
|
|
20230807,111900,16634561,679,679,679,679,0
|
|
20230807,111800,16634561,679,679,679,679,0
|
|
20230807,111700,16634561,679,679,679,679,1
|
|
20230807,111600,16633882,678,678,678,678,1
|
|
20230807,111500,16633204,677,677,677,677,1
|
|
20230807,111400,16632527,678,678,678,678,59
|
|
20230807,111300,16592525,678,678,678,678,0
|
|
20230807,111200,16592525,678,678,678,678,0
|
|
20230807,111100,16592525,678,678,678,678,0
|
|
20230807,111000,16592525,678,678,678,678,0
|
|
20230807,110900,16592525,678,678,678,678,1
|
|
20230807,110800,16591847,673,673,673,673,0
|
|
20230807,110700,16591847,673,673,673,673,0
|
|
20230807,110600,16591847,673,673,673,673,0
|
|
20230807,110500,16591847,673,673,673,673,0
|
|
20230807,110400,16591847,673,673,673,673,0
|
|
20230807,110300,16591847,673,673,673,673,0
|
|
20230807,110200,16591847,673,673,673,673,2591
|
|
20230807,110100,14848104,673,673,673,673,0
|
|
20230807,110000,14848104,673,673,673,673,1
|
|
20230807,105900,14847431,672,673,673,672,3616
|
|
20230807,105800,12416530,674,674,674,674,0
|
|
20230807,105700,12416530,674,674,674,674,0
|
|
20230807,105600,12416530,674,674,674,674,0
|
|
20230807,105500,12416530,674,674,674,674,0
|
|
20230807,105400,12416530,674,674,674,674,0
|
|
20230807,105300,12416530,674,674,674,674,0
|
|
20230807,105200,12416530,674,674,674,674,0
|
|
20230807,105100,12416530,674,674,674,674,2
|
|
20230807,105000,12415182,674,674,674,674,0
|
|
20230807,104900,12415182,674,674,674,674,0
|
|
20230807,104800,12415182,674,674,674,674,76
|
|
20230807,104700,12363958,674,674,674,674,1
|
|
20230807,104600,12363284,673,673,673,673,0
|
|
20230807,104500,12363284,673,673,673,673,7
|
|
20230807,104400,12358573,673,674,674,673,207
|
|
20230807,104300,12219062,674,674,674,674,0
|
|
20230807,104200,12219062,674,674,674,674,0
|
|
20230807,104100,12219062,674,674,674,674,0
|
|
20230807,104000,12219062,674,675,675,674,3046
|
|
20230807,103900,10166040,675,675,675,675,0
|
|
20230807,103800,10166040,675,675,675,675,0
|
|
20230807,103700,10166040,675,675,675,675,0
|
|
20230807,103600,10166040,675,675,675,675,0
|
|
20230807,103500,10166040,675,678,678,675,24
|
|
20230807,103400,10149810,681,681,681,681,0
|
|
20230807,103300,10149810,681,681,681,681,15
|
|
20230807,103200,10139595,674,674,674,674,2790
|
|
20230807,103100,8259135,675,675,675,675,0
|
|
20230807,103000,8259135,675,675,675,675,54
|
|
20230807,102900,8222685,675,675,675,675,103
|
|
20230807,102800,8153160,675,675,675,675,0
|
|
20230807,102700,8153160,675,675,675,675,0
|
|
20230807,102600,8153160,675,675,675,675,0
|
|
20230807,102500,8153160,675,675,675,675,81
|
|
20230807,102400,8098485,675,675,675,675,851
|
|
20230807,102300,7524060,675,675,675,675,0
|
|
20230807,102200,7524060,675,675,675,675,600
|
|
20230807,102100,7119060,675,675,675,675,1
|
|
20230807,102000,7118385,675,675,675,675,510
|
|
20230807,101900,6774135,675,677,677,675,5754
|
|
20230807,101800,2886181,680,680,680,680,21
|
|
20230807,101700,2871901,680,680,680,680,0
|
|
20230807,101600,2871901,680,680,680,680,0
|
|
20230807,101500,2871901,680,680,680,680,0
|
|
20230807,101400,2871901,680,680,680,680,0
|
|
20230807,101300,2871901,680,680,680,680,0
|
|
20230807,101200,2871901,680,680,680,680,0
|
|
20230807,101100,2871901,680,680,680,680,0
|
|
20230807,101000,2871901,680,680,680,680,0
|
|
20230807,100900,2871901,680,680,680,680,0
|
|
20230807,100800,2871901,680,680,680,680,0
|
|
20230807,100700,2871901,680,680,680,680,0
|
|
20230807,100600,2871901,680,680,680,680,0
|
|
20230807,100500,2871901,680,680,680,680,0
|
|
20230807,100400,2871901,680,680,680,680,0
|
|
20230807,100300,2871901,680,680,680,680,0
|
|
20230807,100200,2871901,680,680,680,680,0
|
|
20230807,100100,2871901,680,680,680,680,0
|
|
20230807,100000,2871901,680,680,680,680,0
|
|
20230807,095900,2871901,680,680,680,680,0
|
|
20230807,095800,2871901,680,680,680,680,0
|
|
20230807,095700,2871901,680,680,680,680,0
|
|
20230807,095600,2871901,680,680,680,680,0
|
|
20230807,095500,2871901,680,680,680,680,0
|
|
20230807,095400,2871901,680,680,680,680,0
|
|
20230807,095300,2871901,680,680,680,680,0
|
|
20230807,095200,2871901,680,680,680,680,0
|
|
20230807,095100,2871901,680,680,680,680,0
|
|
20230807,095000,2871901,680,680,680,680,0
|
|
20230807,094900,2871901,680,680,680,680,0
|
|
20230807,094800,2871901,680,680,680,680,0
|
|
20230807,094700,2871901,680,680,680,680,0
|
|
20230807,094600,2871901,680,680,680,680,0
|
|
20230807,094500,2871901,680,680,680,680,0
|
|
20230807,094400,2871901,680,680,680,680,0
|
|
20230807,094300,2871901,680,680,680,680,0
|
|
20230807,094200,2871901,680,680,680,680,0
|
|
20230807,094100,2871901,680,680,680,680,0
|
|
20230807,094000,2871901,680,680,680,680,0
|
|
20230807,093900,2871901,680,679,680,679,10
|
|
20230807,093800,2865102,680,680,680,680,14
|
|
20230807,093700,2855582,681,681,681,681,30
|
|
20230807,093600,2835152,680,680,680,680,0
|
|
20230807,093500,2835152,680,680,680,680,10
|
|
20230807,093400,2828352,681,681,681,681,42
|
|
20230807,093300,2799750,681,679,681,679,1165
|
|
20230807,093200,2008627,680,680,680,680,0
|
|
20230807,093100,2008627,680,680,680,680,20
|
|
20230807,093000,1995027,679,679,679,679,509
|
|
20230807,092900,1649416,683,683,683,683,0
|
|
20230807,092800,1649416,683,683,683,683,0
|
|
20230807,092700,1649416,683,683,683,683,0
|
|
20230807,092600,1649416,683,683,683,683,0
|
|
20230807,092500,1649416,683,683,683,683,0
|
|
20230807,092400,1649416,683,683,683,683,0
|
|
20230807,092300,1649416,683,683,683,683,0
|
|
20230807,092200,1649416,683,683,683,683,0
|
|
20230807,092100,1649416,683,683,683,683,0
|
|
20230807,092000,1649416,683,683,683,683,0
|
|
20230807,091900,1649416,683,683,683,683,1
|
|
20230807,091800,1648733,673,673,673,673,1
|
|
20230807,091700,1648060,673,673,673,673,0
|
|
20230807,091600,1648060,673,673,673,673,0
|
|
20230807,091500,1648060,673,675,675,673,1376
|
|
20230807,091400,721679,685,685,685,685,2
|
|
20230807,091300,720309,685,685,685,685,0
|
|
20230807,091200,720309,685,685,685,685,0
|
|
20230807,091100,720309,685,685,685,685,0
|
|
20230807,091000,720309,685,685,685,685,0
|
|
20230807,090900,720309,685,685,685,685,4
|
|
20230807,090800,717569,675,675,675,675,0
|
|
20230807,090700,717569,675,675,675,675,6
|
|
20230807,090600,713519,686,686,686,686,0
|
|
20230807,090500,713519,686,686,686,686,1
|
|
20230807,090400,712833,680,680,680,680,20
|
|
20230807,090300,699233,686,686,686,686,1
|
|
20230807,090200,698547,687,687,687,687,1
|
|
20230807,090100,697860,684,684,684,684,415
|
|
20230807,090000,414000,690,690,690,690,600
|