633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193000,52263424,312,312,312,312,2483
|
|
20230802,192900,52263424,312,312,312,312,0
|
|
20230802,192800,52263424,312,312,312,312,0
|
|
20230802,192700,52263424,312,312,312,312,0
|
|
20230802,192600,52263424,312,312,312,312,0
|
|
20230802,192500,52263424,312,312,312,312,0
|
|
20230802,192400,52263424,312,312,312,312,0
|
|
20230802,192300,52263424,312,312,312,312,0
|
|
20230802,192200,52263424,312,312,312,312,0
|
|
20230802,192100,52263424,312,312,312,312,0
|
|
20230802,192000,52263424,312,312,312,312,0
|
|
20230802,191900,52263424,312,312,312,312,0
|
|
20230802,191800,52263424,312,312,312,312,0
|
|
20230802,191700,52263424,312,312,312,312,0
|
|
20230802,191600,52263424,312,312,312,312,0
|
|
20230802,191500,52263424,312,312,312,312,0
|
|
20230802,191400,52263424,312,312,312,312,0
|
|
20230802,191300,52263424,312,312,312,312,0
|
|
20230802,191200,52263424,312,312,312,312,0
|
|
20230802,191100,52263424,312,312,312,312,0
|
|
20230802,191000,52263424,312,312,312,312,0
|
|
20230802,190900,52263424,312,312,312,312,0
|
|
20230802,190800,52263424,312,312,312,312,0
|
|
20230802,190700,52263424,312,312,312,312,0
|
|
20230802,190600,52263424,312,312,312,312,0
|
|
20230802,190500,52263424,312,312,312,312,0
|
|
20230802,190400,52263424,312,312,312,312,0
|
|
20230802,190300,52263424,312,312,312,312,0
|
|
20230802,190200,52263424,312,312,312,312,0
|
|
20230802,190100,52263424,312,312,312,312,0
|
|
20230802,190000,52263424,312,312,312,312,2483
|
|
20230802,185900,52263424,312,312,312,312,0
|
|
20230802,185800,52263424,312,312,312,312,0
|
|
20230802,185700,52263424,312,312,312,312,0
|
|
20230802,185600,52263424,312,312,312,312,0
|
|
20230802,185500,52263424,312,312,312,312,0
|
|
20230802,185400,52263424,312,312,312,312,0
|
|
20230802,185300,52263424,312,312,312,312,0
|
|
20230802,185200,52263424,312,312,312,312,0
|
|
20230802,185100,52263424,312,312,312,312,0
|
|
20230802,185000,52263424,312,312,312,312,0
|
|
20230802,184900,52263424,312,312,312,312,0
|
|
20230802,184800,52263424,312,312,312,312,0
|
|
20230802,184700,52263424,312,312,312,312,0
|
|
20230802,184600,52263424,312,312,312,312,0
|
|
20230802,184500,52263424,312,312,312,312,0
|
|
20230802,184400,52263424,312,312,312,312,0
|
|
20230802,184300,52263424,312,312,312,312,0
|
|
20230802,184200,52263424,312,312,312,312,0
|
|
20230802,184100,52263424,312,312,312,312,0
|
|
20230802,184000,52263424,312,312,312,312,0
|
|
20230802,183900,52263424,312,312,312,312,0
|
|
20230802,183800,52263424,312,312,312,312,0
|
|
20230802,183700,52263424,312,312,312,312,0
|
|
20230802,183600,52263424,312,312,312,312,0
|
|
20230802,183500,52263424,312,312,312,312,0
|
|
20230802,183400,52263424,312,312,312,312,0
|
|
20230802,183300,52263424,312,312,312,312,0
|
|
20230802,183200,52263424,312,312,312,312,0
|
|
20230802,183100,52263424,312,312,312,312,0
|
|
20230802,183000,52263424,312,312,312,312,2483
|
|
20230802,182900,52263424,312,312,312,312,0
|
|
20230802,182800,52263424,312,312,312,312,0
|
|
20230802,182700,52263424,312,312,312,312,0
|
|
20230802,182600,52263424,312,312,312,312,0
|
|
20230802,182500,52263424,312,312,312,312,0
|
|
20230802,182400,52263424,312,312,312,312,0
|
|
20230802,182300,52263424,312,312,312,312,0
|
|
20230802,182200,52263424,312,312,312,312,0
|
|
20230802,182100,52263424,312,312,312,312,0
|
|
20230802,182000,52263424,312,312,312,312,0
|
|
20230802,181900,52263424,312,312,312,312,0
|
|
20230802,181800,52263424,312,312,312,312,0
|
|
20230802,181700,52263424,312,312,312,312,0
|
|
20230802,181600,52263424,312,312,312,312,0
|
|
20230802,181500,52263424,312,312,312,312,0
|
|
20230802,181400,52263424,312,312,312,312,0
|
|
20230802,181300,52263424,312,312,312,312,0
|
|
20230802,181200,52263424,312,312,312,312,0
|
|
20230802,181100,52263424,312,312,312,312,0
|
|
20230802,181000,52263424,312,312,312,312,0
|
|
20230802,180900,52263424,312,312,312,312,0
|
|
20230802,180800,52263424,312,312,312,312,0
|
|
20230802,180700,52263424,312,312,312,312,0
|
|
20230802,180600,52263424,312,312,312,312,0
|
|
20230802,180500,52263424,312,312,312,312,0
|
|
20230802,180400,52263424,312,312,312,312,0
|
|
20230802,180300,52263424,312,312,312,312,0
|
|
20230802,180200,52263424,312,312,312,312,0
|
|
20230802,180100,52263424,312,312,312,312,0
|
|
20230802,180000,52263424,312,312,312,312,2483
|
|
20230802,175900,52263424,312,312,312,312,0
|
|
20230802,175800,52263424,312,312,312,312,0
|
|
20230802,175700,52263424,312,312,312,312,0
|
|
20230802,175600,52263424,312,312,312,312,0
|
|
20230802,175500,52263424,312,312,312,312,0
|
|
20230802,175400,52263424,312,312,312,312,0
|
|
20230802,175300,52263424,312,312,312,312,0
|
|
20230802,175200,52263424,312,312,312,312,0
|
|
20230802,175100,52263424,312,312,312,312,0
|
|
20230802,175000,52263424,312,312,312,312,0
|
|
20230802,174900,52263424,312,312,312,312,0
|
|
20230802,174800,52263424,312,312,312,312,0
|
|
20230802,174700,52263424,312,312,312,312,0
|
|
20230802,174600,52263424,312,312,312,312,0
|
|
20230802,174500,52263424,312,312,312,312,0
|
|
20230802,174400,52263424,312,312,312,312,0
|
|
20230802,174300,52263424,312,312,312,312,0
|
|
20230802,174200,52263424,312,312,312,312,0
|
|
20230802,174100,52263424,312,312,312,312,0
|
|
20230802,174000,52263424,312,312,312,312,0
|
|
20230802,173900,52263424,312,312,312,312,0
|
|
20230802,173800,52263424,312,312,312,312,0
|
|
20230802,173700,52263424,312,312,312,312,0
|
|
20230802,173600,52263424,312,312,312,312,0
|
|
20230802,173500,52263424,312,312,312,312,0
|
|
20230802,173400,52263424,312,312,312,312,0
|
|
20230802,173300,52263424,312,312,312,312,0
|
|
20230802,173200,52263424,312,312,312,312,0
|
|
20230802,173100,52263424,312,312,312,312,0
|
|
20230802,173000,52263424,312,312,312,312,2483
|
|
20230802,172900,52263424,312,312,312,312,0
|
|
20230802,172800,52263424,312,312,312,312,0
|
|
20230802,172700,52263424,312,312,312,312,0
|
|
20230802,172600,52263424,312,312,312,312,0
|
|
20230802,172500,52263424,312,312,312,312,0
|
|
20230802,172400,52263424,312,312,312,312,0
|
|
20230802,172300,52263424,312,312,312,312,0
|
|
20230802,172200,52263424,312,312,312,312,0
|
|
20230802,172100,52263424,312,312,312,312,0
|
|
20230802,172000,52263424,312,312,312,312,0
|
|
20230802,171900,52263424,312,312,312,312,0
|
|
20230802,171800,52263424,312,312,312,312,0
|
|
20230802,171700,52263424,312,312,312,312,0
|
|
20230802,171600,52263424,312,312,312,312,0
|
|
20230802,171500,52263424,312,312,312,312,0
|
|
20230802,171400,52263424,312,312,312,312,0
|
|
20230802,171300,52263424,312,312,312,312,0
|
|
20230802,171200,52263424,312,312,312,312,0
|
|
20230802,171100,52263424,312,312,312,312,0
|
|
20230802,171000,52263424,312,312,312,312,0
|
|
20230802,170900,52263424,312,312,312,312,0
|
|
20230802,170800,52263424,312,312,312,312,0
|
|
20230802,170700,52263424,312,312,312,312,0
|
|
20230802,170600,52263424,312,312,312,312,0
|
|
20230802,170500,52263424,312,312,312,312,0
|
|
20230802,170400,52263424,312,312,312,312,0
|
|
20230802,170300,52263424,312,312,312,312,0
|
|
20230802,170200,52263424,312,312,312,312,0
|
|
20230802,170100,52263424,312,312,312,312,0
|
|
20230802,170000,52263424,312,312,312,312,2483
|
|
20230802,165900,52263424,312,312,312,312,0
|
|
20230802,165800,52263424,312,312,312,312,0
|
|
20230802,165700,52263424,312,312,312,312,0
|
|
20230802,165600,52263424,312,312,312,312,0
|
|
20230802,165500,52263424,312,312,312,312,0
|
|
20230802,165400,52263424,312,312,312,312,0
|
|
20230802,165300,52263424,312,312,312,312,0
|
|
20230802,165200,52263424,312,312,312,312,0
|
|
20230802,165100,52263424,312,312,312,312,0
|
|
20230802,165000,52263424,312,312,312,312,0
|
|
20230802,164900,52263424,312,312,312,312,0
|
|
20230802,164800,52263424,312,312,312,312,0
|
|
20230802,164700,52263424,312,312,312,312,0
|
|
20230802,164600,52263424,312,312,312,312,0
|
|
20230802,164500,52263424,312,312,312,312,0
|
|
20230802,164400,52263424,312,312,312,312,0
|
|
20230802,164300,52263424,312,312,312,312,0
|
|
20230802,164200,52263424,312,312,312,312,0
|
|
20230802,164100,52263424,312,312,312,312,0
|
|
20230802,164000,52263424,312,312,312,312,0
|
|
20230802,163900,52263424,312,312,312,312,0
|
|
20230802,163800,52263424,312,312,312,312,0
|
|
20230802,163700,52263424,312,312,312,312,0
|
|
20230802,163600,52263424,312,312,312,312,0
|
|
20230802,163500,52263424,312,312,312,312,0
|
|
20230802,163400,52263424,312,312,312,312,0
|
|
20230802,163300,52263424,312,312,312,312,0
|
|
20230802,163200,52263424,312,312,312,312,0
|
|
20230802,163100,52263424,312,312,312,312,0
|
|
20230802,163000,52263424,312,312,312,312,2483
|
|
20230802,162900,52263424,312,312,312,312,0
|
|
20230802,162800,52263424,312,312,312,312,0
|
|
20230802,162700,52263424,312,312,312,312,0
|
|
20230802,162600,52263424,312,312,312,312,0
|
|
20230802,162500,52263424,312,312,312,312,0
|
|
20230802,162400,52263424,312,312,312,312,0
|
|
20230802,162300,52263424,312,312,312,312,0
|
|
20230802,162200,52263424,312,312,312,312,0
|
|
20230802,162100,52263424,312,312,312,312,0
|
|
20230802,162000,52263424,312,312,312,312,0
|
|
20230802,161900,52263424,312,312,312,312,0
|
|
20230802,161800,52263424,312,312,312,312,0
|
|
20230802,161700,52263424,312,312,312,312,0
|
|
20230802,161600,52263424,312,312,312,312,0
|
|
20230802,161500,52263424,312,312,312,312,0
|
|
20230802,161400,52263424,312,312,312,312,0
|
|
20230802,161300,52263424,312,312,312,312,0
|
|
20230802,161200,52263424,312,312,312,312,0
|
|
20230802,161100,52263424,312,312,312,312,0
|
|
20230802,161000,52263424,312,312,312,312,0
|
|
20230802,160900,52263424,312,312,312,312,0
|
|
20230802,160800,52263424,312,312,312,312,0
|
|
20230802,160700,52263424,312,312,312,312,0
|
|
20230802,160600,52263424,312,312,312,312,0
|
|
20230802,160500,52263424,312,312,312,312,0
|
|
20230802,160400,52263424,312,312,312,312,0
|
|
20230802,160300,52263424,312,312,312,312,0
|
|
20230802,160200,52263424,312,312,312,312,0
|
|
20230802,160100,52263424,312,312,312,312,0
|
|
20230802,160000,52263424,312,312,312,312,2483
|
|
20230802,155900,52263424,312,312,312,312,0
|
|
20230802,155800,52263424,312,312,312,312,0
|
|
20230802,155700,52263424,312,312,312,312,0
|
|
20230802,155600,52263424,312,312,312,312,0
|
|
20230802,155500,52263424,312,312,312,312,0
|
|
20230802,155400,52263424,312,312,312,312,0
|
|
20230802,155300,52263424,312,312,312,312,0
|
|
20230802,155200,52263424,312,312,312,312,0
|
|
20230802,155100,52263424,312,312,312,312,0
|
|
20230802,155000,52263424,312,312,312,312,0
|
|
20230802,154900,52263424,312,312,312,312,0
|
|
20230802,154800,52263424,312,312,312,312,0
|
|
20230802,154700,52263424,312,312,312,312,0
|
|
20230802,154600,52263424,312,312,312,312,0
|
|
20230802,154500,52263424,312,312,312,312,0
|
|
20230802,154400,52263424,312,312,312,312,0
|
|
20230802,154300,52263424,312,312,312,312,0
|
|
20230802,154200,52263424,312,312,312,312,0
|
|
20230802,154100,52263424,312,312,312,312,0
|
|
20230802,154000,52263424,312,312,312,312,0
|
|
20230802,153900,52263424,312,312,312,312,0
|
|
20230802,153800,52263424,312,312,312,312,0
|
|
20230802,153700,52263424,312,312,312,312,0
|
|
20230802,153600,52263424,312,312,312,312,0
|
|
20230802,153500,52263424,312,312,312,312,0
|
|
20230802,153400,52263424,312,312,312,312,0
|
|
20230802,153300,52263424,312,312,312,312,0
|
|
20230802,153200,52263424,312,312,312,312,0
|
|
20230802,153100,52263424,312,312,312,312,0
|
|
20230802,153000,52263424,312,312,312,312,4966
|
|
20230802,152900,51488728,312,312,312,312,0
|
|
20230802,152800,51488728,312,312,312,312,0
|
|
20230802,152700,51488728,312,312,312,312,0
|
|
20230802,152600,51488728,312,312,312,312,0
|
|
20230802,152500,51488728,312,312,312,312,0
|
|
20230802,152400,51488728,312,312,312,312,0
|
|
20230802,152300,51488728,312,312,312,312,0
|
|
20230802,152200,51488728,312,312,312,312,0
|
|
20230802,152100,51488728,312,312,312,312,0
|
|
20230802,152000,51488728,312,312,312,312,0
|
|
20230802,151900,51488728,312,312,312,312,0
|
|
20230802,151800,51488728,312,310,312,307,4010
|
|
20230802,151700,50256427,312,312,312,312,472
|
|
20230802,151600,50109163,312,312,312,312,0
|
|
20230802,151500,50109163,312,312,312,312,2000
|
|
20230802,151400,49485163,312,311,312,311,1180
|
|
20230802,151300,49118165,311,311,311,311,25
|
|
20230802,151200,49110390,311,311,311,311,0
|
|
20230802,151100,49110390,311,311,311,311,20
|
|
20230802,151000,49104170,308,310,310,308,4164
|
|
20230802,150900,47820228,312,312,312,312,0
|
|
20230802,150800,47820228,312,312,312,312,0
|
|
20230802,150700,47820228,312,312,312,312,4
|
|
20230802,150600,47818980,309,309,309,309,1000
|
|
20230802,150500,47509980,309,309,309,309,0
|
|
20230802,150400,47509980,309,311,311,309,3000
|
|
20230802,150300,46582893,312,312,312,312,0
|
|
20230802,150200,46582893,312,312,312,312,0
|
|
20230802,150100,46582893,312,312,312,312,300
|
|
20230802,150000,46489293,312,312,312,312,0
|
|
20230802,145900,46489293,312,312,312,312,0
|
|
20230802,145800,46489293,312,312,312,312,0
|
|
20230802,145700,46489293,312,312,312,312,19
|
|
20230802,145600,46483365,312,312,312,312,4
|
|
20230802,145500,46482117,312,312,312,312,0
|
|
20230802,145400,46482117,312,312,312,312,1
|
|
20230802,145300,46481805,312,312,312,312,2
|
|
20230802,145200,46481181,312,312,312,312,0
|
|
20230802,145100,46481181,312,312,312,312,0
|
|
20230802,145000,46481181,312,312,312,312,0
|
|
20230802,144900,46481181,312,312,312,312,0
|
|
20230802,144800,46481181,312,312,312,312,0
|
|
20230802,144700,46481181,312,312,312,312,0
|
|
20230802,144600,46481181,312,312,312,312,0
|
|
20230802,144500,46481181,312,312,312,312,0
|
|
20230802,144400,46481181,312,312,312,312,1
|
|
20230802,144300,46480869,312,312,312,312,0
|
|
20230802,144200,46480869,312,312,312,312,0
|
|
20230802,144100,46480869,312,312,312,312,0
|
|
20230802,144000,46480869,312,312,312,312,0
|
|
20230802,143900,46480869,312,312,312,312,0
|
|
20230802,143800,46480869,312,312,312,312,0
|
|
20230802,143700,46480869,312,312,312,312,0
|
|
20230802,143600,46480869,312,312,312,312,0
|
|
20230802,143500,46480869,312,312,312,312,0
|
|
20230802,143400,46480869,312,312,312,312,0
|
|
20230802,143300,46480869,312,312,312,312,0
|
|
20230802,143200,46480869,312,312,312,312,0
|
|
20230802,143100,46480869,312,312,312,312,0
|
|
20230802,143000,46480869,312,312,312,312,0
|
|
20230802,142900,46480869,312,312,312,312,0
|
|
20230802,142800,46480869,312,312,312,312,0
|
|
20230802,142700,46480869,312,312,312,312,0
|
|
20230802,142600,46480869,312,312,312,312,0
|
|
20230802,142500,46480869,312,312,312,312,15
|
|
20230802,142400,46476189,312,312,312,312,24
|
|
20230802,142300,46468701,312,312,312,312,0
|
|
20230802,142200,46468701,312,312,312,312,3
|
|
20230802,142100,46467765,312,312,312,312,10003
|
|
20230802,142000,43346829,312,313,313,312,1058
|
|
20230802,141900,43015715,313,313,313,313,100
|
|
20230802,141800,42984415,311,311,311,311,0
|
|
20230802,141700,42984415,311,311,311,311,1
|
|
20230802,141600,42984104,312,310,312,309,484
|
|
20230802,141500,42834544,312,312,312,312,0
|
|
20230802,141400,42834544,312,312,312,312,0
|
|
20230802,141300,42834544,312,312,312,312,0
|
|
20230802,141200,42834544,312,312,312,312,0
|
|
20230802,141100,42834544,312,312,312,312,0
|
|
20230802,141000,42834544,312,312,312,312,0
|
|
20230802,140900,42834544,312,312,312,312,0
|
|
20230802,140800,42834544,312,312,312,312,0
|
|
20230802,140700,42834544,312,312,312,312,0
|
|
20230802,140600,42834544,312,312,312,312,0
|
|
20230802,140500,42834544,312,312,312,312,0
|
|
20230802,140400,42834544,312,312,312,312,0
|
|
20230802,140300,42834544,312,312,312,312,1
|
|
20230802,140200,42834232,313,313,313,313,1
|
|
20230802,140100,42833919,310,310,310,310,69
|
|
20230802,140000,42812529,310,310,310,309,102
|
|
20230802,135900,42780910,310,310,310,310,1450
|
|
20230802,135800,42331410,311,310,311,310,523
|
|
20230802,135700,42169120,310,310,310,310,278
|
|
20230802,135600,42082940,310,310,310,310,3969
|
|
20230802,135500,40852550,311,311,311,311,391
|
|
20230802,135400,40730949,313,313,313,313,0
|
|
20230802,135300,40730949,313,313,313,313,400
|
|
20230802,135200,40605749,314,314,314,314,0
|
|
20230802,135100,40605749,314,314,314,314,0
|
|
20230802,135000,40605749,314,314,314,314,0
|
|
20230802,134900,40605749,314,314,314,314,0
|
|
20230802,134800,40605749,314,314,314,314,0
|
|
20230802,134700,40605749,314,314,314,314,0
|
|
20230802,134600,40605749,314,314,314,314,0
|
|
20230802,134500,40605749,314,314,314,314,0
|
|
20230802,134400,40605749,314,314,314,314,0
|
|
20230802,134300,40605749,314,314,314,314,100
|
|
20230802,134200,40574349,314,313,314,313,857
|
|
20230802,134100,40305333,313,313,313,313,2000
|
|
20230802,134000,39679333,311,311,311,311,96
|
|
20230802,133900,39649477,311,311,311,311,1749
|
|
20230802,133800,39105538,312,312,312,312,251
|
|
20230802,133700,39027226,312,312,312,312,0
|
|
20230802,133600,39027226,312,312,312,312,1590
|
|
20230802,133500,38531146,312,312,312,312,3153
|
|
20230802,133400,37547410,312,312,312,312,0
|
|
20230802,133300,37547410,312,312,312,312,0
|
|
20230802,133200,37547410,312,313,313,312,10000
|
|
20230802,133100,34427409,312,314,314,312,5014
|
|
20230802,133000,32863014,312,314,314,312,5004
|
|
20230802,132900,31301758,313,313,313,313,1
|
|
20230802,132800,31301445,312,312,312,312,5000
|
|
20230802,132700,29741445,312,312,312,312,0
|
|
20230802,132600,29741445,312,312,312,312,7000
|
|
20230802,132500,27557445,313,313,313,313,0
|
|
20230802,132400,27557445,313,313,313,313,0
|
|
20230802,132300,27557445,313,313,313,313,0
|
|
20230802,132200,27557445,313,313,313,313,960
|
|
20230802,132100,27256965,313,313,313,313,0
|
|
20230802,132000,27256965,313,313,313,313,0
|
|
20230802,131900,27256965,313,313,313,313,0
|
|
20230802,131800,27256965,313,313,313,313,638
|
|
20230802,131700,27057271,313,313,313,313,0
|
|
20230802,131600,27057271,313,313,313,313,0
|
|
20230802,131500,27057271,313,313,313,313,0
|
|
20230802,131400,27057271,313,313,313,313,0
|
|
20230802,131300,27057271,313,313,313,313,0
|
|
20230802,131200,27057271,313,313,313,313,0
|
|
20230802,131100,27057271,313,313,313,313,8
|
|
20230802,131000,27054767,313,313,313,313,0
|
|
20230802,130900,27054767,313,313,313,313,22
|
|
20230802,130800,27047881,313,313,313,313,0
|
|
20230802,130700,27047881,313,313,313,313,1
|
|
20230802,130600,27047568,312,312,312,312,0
|
|
20230802,130500,27047568,312,312,312,312,0
|
|
20230802,130400,27047568,312,312,312,312,1900
|
|
20230802,130300,26454768,312,312,312,312,0
|
|
20230802,130200,26454768,312,312,312,312,0
|
|
20230802,130100,26454768,312,312,312,312,1
|
|
20230802,130000,26454456,313,313,313,313,0
|
|
20230802,125900,26454456,313,313,313,313,0
|
|
20230802,125800,26454456,313,313,313,313,100
|
|
20230802,125700,26423156,312,312,312,312,0
|
|
20230802,125600,26423156,312,312,312,312,26
|
|
20230802,125500,26415044,313,313,313,313,0
|
|
20230802,125400,26415044,313,313,313,313,0
|
|
20230802,125300,26415044,313,313,313,313,15
|
|
20230802,125200,26410349,314,314,314,314,0
|
|
20230802,125100,26410349,314,314,314,314,0
|
|
20230802,125000,26410349,314,314,314,314,0
|
|
20230802,124900,26410349,314,314,314,314,0
|
|
20230802,124800,26410349,314,314,314,314,0
|
|
20230802,124700,26410349,314,314,314,314,0
|
|
20230802,124600,26410349,314,314,314,314,16
|
|
20230802,124500,26405325,314,314,314,314,0
|
|
20230802,124400,26405325,314,314,314,314,0
|
|
20230802,124300,26405325,314,314,314,314,0
|
|
20230802,124200,26405325,314,314,314,314,13
|
|
20230802,124100,26401243,314,314,314,314,0
|
|
20230802,124000,26401243,314,314,314,314,0
|
|
20230802,123900,26401243,314,314,314,314,0
|
|
20230802,123800,26401243,314,314,314,314,0
|
|
20230802,123700,26401243,314,314,314,314,2
|
|
20230802,123600,26400615,314,314,314,314,1
|
|
20230802,123500,26400301,314,314,314,314,51
|
|
20230802,123400,26384287,314,314,314,314,0
|
|
20230802,123300,26384287,314,312,314,312,1044
|
|
20230802,123200,26058471,312,312,312,312,1
|
|
20230802,123100,26058159,315,315,315,315,0
|
|
20230802,123000,26058159,315,312,315,312,1099
|
|
20230802,122900,25715148,314,314,314,314,0
|
|
20230802,122800,25715148,314,313,314,313,2
|
|
20230802,122700,25714521,314,314,314,314,0
|
|
20230802,122600,25714521,314,314,314,314,35
|
|
20230802,122500,25703531,314,314,314,314,0
|
|
20230802,122400,25703531,314,314,314,314,0
|
|
20230802,122300,25703531,314,314,314,314,0
|
|
20230802,122200,25703531,314,314,314,314,0
|
|
20230802,122100,25703531,314,314,314,314,0
|
|
20230802,122000,25703531,314,314,314,314,0
|
|
20230802,121900,25703531,314,314,314,314,0
|
|
20230802,121800,25703531,314,314,314,314,0
|
|
20230802,121700,25703531,314,314,314,314,0
|
|
20230802,121600,25703531,314,314,314,314,0
|
|
20230802,121500,25703531,314,314,314,314,0
|
|
20230802,121400,25703531,314,314,314,314,0
|
|
20230802,121300,25703531,314,314,314,314,0
|
|
20230802,121200,25703531,314,314,314,314,0
|
|
20230802,121100,25703531,314,314,314,314,0
|
|
20230802,121000,25703531,314,314,314,314,4
|
|
20230802,120900,25702275,314,314,314,314,0
|
|
20230802,120800,25702275,314,314,314,314,0
|
|
20230802,120700,25702275,314,314,314,314,0
|
|
20230802,120600,25702275,314,314,314,314,5
|
|
20230802,120500,25700705,315,315,315,315,0
|
|
20230802,120400,25700705,315,315,315,315,0
|
|
20230802,120300,25700705,315,314,315,314,3
|
|
20230802,120200,25699761,315,314,315,314,2
|
|
20230802,120100,25699132,315,313,315,313,916
|
|
20230802,120000,25411991,313,313,313,313,100
|
|
20230802,115900,25380691,313,313,313,313,0
|
|
20230802,115800,25380691,313,313,313,313,10
|
|
20230802,115700,25377561,313,313,313,313,0
|
|
20230802,115600,25377561,313,313,313,313,0
|
|
20230802,115500,25377561,313,313,313,313,0
|
|
20230802,115400,25377561,313,313,313,313,0
|
|
20230802,115300,25377561,313,313,313,313,0
|
|
20230802,115200,25377561,313,313,313,313,302
|
|
20230802,115100,25283035,313,312,313,312,29121
|
|
20230802,115000,16197281,312,312,312,311,1104
|
|
20230802,114900,15852834,312,312,312,312,1
|
|
20230802,114800,15852522,314,314,314,314,0
|
|
20230802,114700,15852522,314,314,314,314,9
|
|
20230802,114600,15849696,314,314,314,314,0
|
|
20230802,114500,15849696,314,314,314,314,0
|
|
20230802,114400,15849696,314,314,314,314,0
|
|
20230802,114300,15849696,314,314,314,314,0
|
|
20230802,114200,15849696,314,314,314,314,0
|
|
20230802,114100,15849696,314,314,314,314,0
|
|
20230802,114000,15849696,314,314,314,314,0
|
|
20230802,113900,15849696,314,314,314,314,0
|
|
20230802,113800,15849696,314,313,314,313,1488
|
|
20230802,113700,15383949,314,313,314,313,310
|
|
20230802,113600,15286909,315,315,315,315,2
|
|
20230802,113500,15286279,314,314,314,314,3224
|
|
20230802,113400,14273943,316,316,316,316,0
|
|
20230802,113300,14273943,316,316,316,316,4
|
|
20230802,113200,14272679,314,316,316,314,2
|
|
20230802,113100,14272049,316,316,316,316,0
|
|
20230802,113000,14272049,316,314,316,314,11
|
|
20230802,112900,14268593,317,316,318,316,1002
|
|
20230802,112800,13951557,317,317,317,317,0
|
|
20230802,112700,13951557,317,317,317,317,4
|
|
20230802,112600,13950289,315,315,315,315,38
|
|
20230802,112500,13938319,317,317,317,317,0
|
|
20230802,112400,13938319,317,317,317,317,0
|
|
20230802,112300,13938319,317,315,317,315,173
|
|
20230802,112200,13883816,317,317,317,317,0
|
|
20230802,112100,13883816,317,317,317,317,0
|
|
20230802,112000,13883816,317,317,317,317,0
|
|
20230802,111900,13883816,317,317,317,317,0
|
|
20230802,111800,13883816,317,317,317,317,2000
|
|
20230802,111700,13249816,317,317,317,317,0
|
|
20230802,111600,13249816,317,317,317,317,0
|
|
20230802,111500,13249816,317,316,317,316,200
|
|
20230802,111400,13186612,317,317,317,317,0
|
|
20230802,111300,13186612,317,317,317,317,0
|
|
20230802,111200,13186612,317,317,317,317,0
|
|
20230802,111100,13186612,317,317,317,317,0
|
|
20230802,111000,13186612,317,317,317,317,1000
|
|
20230802,110900,12869612,317,317,317,317,3000
|
|
20230802,110800,11918612,318,318,318,318,0
|
|
20230802,110700,11918612,318,318,318,318,0
|
|
20230802,110600,11918612,318,318,318,318,0
|
|
20230802,110500,11918612,318,318,318,318,973
|
|
20230802,110400,11609198,318,318,318,318,0
|
|
20230802,110300,11609198,318,318,318,318,0
|
|
20230802,110200,11609198,318,318,318,318,0
|
|
20230802,110100,11609198,318,318,318,318,0
|
|
20230802,110000,11609198,318,318,318,318,16000
|
|
20230802,105900,6521198,318,318,318,318,0
|
|
20230802,105800,6521198,318,318,318,318,0
|
|
20230802,105700,6521198,318,318,318,318,4
|
|
20230802,105600,6519926,316,316,316,316,25
|
|
20230802,105500,6512026,318,318,318,318,0
|
|
20230802,105400,6512026,318,318,318,318,0
|
|
20230802,105300,6512026,318,318,318,318,196
|
|
20230802,105200,6449698,318,318,318,318,0
|
|
20230802,105100,6449698,318,318,318,318,167
|
|
20230802,105000,6396592,318,318,318,318,0
|
|
20230802,104900,6396592,318,318,318,318,0
|
|
20230802,104800,6396592,318,318,318,318,0
|
|
20230802,104700,6396592,318,318,318,318,4
|
|
20230802,104600,6395320,316,318,318,316,112
|
|
20230802,104500,6359832,318,318,318,318,1
|
|
20230802,104400,6359514,318,318,318,318,0
|
|
20230802,104300,6359514,318,318,318,318,0
|
|
20230802,104200,6359514,318,318,318,318,0
|
|
20230802,104100,6359514,318,318,318,318,0
|
|
20230802,104000,6359514,318,318,318,318,0
|
|
20230802,103900,6359514,318,318,318,318,0
|
|
20230802,103800,6359514,318,318,318,318,0
|
|
20230802,103700,6359514,318,318,318,318,4
|
|
20230802,103600,6358242,317,317,317,317,93
|
|
20230802,103500,6328761,318,317,318,317,2005
|
|
20230802,103400,5693172,318,317,318,317,5
|
|
20230802,103300,5691583,318,318,318,318,0
|
|
20230802,103200,5691583,318,318,318,318,4
|
|
20230802,103100,5690311,318,317,318,317,1837
|
|
20230802,103000,5106982,316,316,316,316,0
|
|
20230802,102900,5106982,316,316,316,316,10
|
|
20230802,102800,5103822,317,317,317,317,0
|
|
20230802,102700,5103822,317,317,317,317,0
|
|
20230802,102600,5103822,317,317,317,317,0
|
|
20230802,102500,5103822,317,317,317,317,0
|
|
20230802,102400,5103822,317,317,317,317,0
|
|
20230802,102300,5103822,317,317,317,317,0
|
|
20230802,102200,5103822,317,317,317,317,0
|
|
20230802,102100,5103822,317,317,317,317,0
|
|
20230802,102000,5103822,317,317,317,317,0
|
|
20230802,101900,5103822,317,315,317,315,110
|
|
20230802,101800,5069152,317,317,317,317,4
|
|
20230802,101700,5067884,315,315,315,315,0
|
|
20230802,101600,5067884,315,315,315,315,0
|
|
20230802,101500,5067884,315,315,315,315,0
|
|
20230802,101400,5067884,315,315,315,315,1
|
|
20230802,101300,5067569,317,317,317,317,0
|
|
20230802,101200,5067569,317,317,317,317,0
|
|
20230802,101100,5067569,317,317,317,317,4
|
|
20230802,101000,5066301,316,315,316,314,813
|
|
20230802,100900,4811002,315,315,315,315,1000
|
|
20230802,100800,4496002,317,317,317,317,0
|
|
20230802,100700,4496002,317,317,317,317,0
|
|
20230802,100600,4496002,317,317,317,317,0
|
|
20230802,100500,4496002,317,317,317,317,0
|
|
20230802,100400,4496002,317,317,317,317,0
|
|
20230802,100300,4496002,317,317,317,317,0
|
|
20230802,100200,4496002,317,317,317,317,0
|
|
20230802,100100,4496002,317,317,317,317,0
|
|
20230802,100000,4496002,317,317,317,317,0
|
|
20230802,095900,4496002,317,317,317,317,0
|
|
20230802,095800,4496002,317,317,317,317,0
|
|
20230802,095700,4496002,317,317,317,317,0
|
|
20230802,095600,4496002,317,317,317,317,0
|
|
20230802,095500,4496002,317,317,317,317,0
|
|
20230802,095400,4496002,317,317,317,317,10
|
|
20230802,095300,4492832,315,315,315,315,1191
|
|
20230802,095200,4117667,316,316,316,316,9
|
|
20230802,095100,4114823,316,316,316,316,2
|
|
20230802,095000,4114191,317,317,317,317,0
|
|
20230802,094900,4114191,317,317,317,317,0
|
|
20230802,094800,4114191,317,317,317,317,0
|
|
20230802,094700,4114191,317,317,317,317,0
|
|
20230802,094600,4114191,317,317,317,317,0
|
|
20230802,094500,4114191,317,317,317,317,0
|
|
20230802,094400,4114191,317,317,317,317,0
|
|
20230802,094300,4114191,317,316,317,316,13
|
|
20230802,094200,4110071,316,316,316,316,1000
|
|
20230802,094100,3794071,316,317,317,316,2011
|
|
20230802,094000,3158585,317,317,317,317,0
|
|
20230802,093900,3158585,317,317,317,317,0
|
|
20230802,093800,3158585,317,317,317,317,1
|
|
20230802,093700,3158268,317,317,317,317,0
|
|
20230802,093600,3158268,317,317,317,317,19
|
|
20230802,093500,3152245,317,317,317,317,22
|
|
20230802,093400,3145271,315,315,315,315,0
|
|
20230802,093300,3145271,315,315,315,315,1
|
|
20230802,093200,3144956,317,317,317,317,0
|
|
20230802,093100,3144956,317,317,317,317,0
|
|
20230802,093000,3144956,317,317,317,317,1
|
|
20230802,092900,3144639,317,317,317,317,43
|
|
20230802,092800,3131008,317,317,317,317,0
|
|
20230802,092700,3131008,317,317,317,317,0
|
|
20230802,092600,3131008,317,317,317,317,0
|
|
20230802,092500,3131008,317,317,317,317,0
|
|
20230802,092400,3131008,317,316,317,316,240
|
|
20230802,092300,3055152,316,316,316,316,0
|
|
20230802,092200,3055152,316,314,316,313,233
|
|
20230802,092100,2982019,315,315,315,315,0
|
|
20230802,092000,2982019,315,314,315,314,31
|
|
20230802,091900,2972255,315,315,315,315,0
|
|
20230802,091800,2972255,315,316,316,315,162
|
|
20230802,091700,2921223,318,318,318,318,0
|
|
20230802,091600,2921223,318,318,318,318,0
|
|
20230802,091500,2921223,318,318,318,318,0
|
|
20230802,091400,2921223,318,318,318,318,31
|
|
20230802,091300,2911365,318,318,318,318,0
|
|
20230802,091200,2911365,318,318,318,318,0
|
|
20230802,091100,2911365,318,318,318,318,0
|
|
20230802,091000,2911365,318,318,318,318,0
|
|
20230802,090900,2911365,318,318,318,318,0
|
|
20230802,090800,2911365,318,318,318,318,0
|
|
20230802,090700,2911365,318,318,318,318,100
|
|
20230802,090600,2879565,320,320,320,320,0
|
|
20230802,090500,2879565,320,319,320,319,43
|
|
20230802,090400,2865846,318,320,320,318,5813
|
|
20230802,090300,1014212,323,318,323,318,1506
|
|
20230802,090200,532659,321,321,321,321,7
|
|
20230802,090100,530412,321,318,322,318,1530
|
|
20230802,090000,43453,318,317,318,316,137
|