697 lines
27 KiB
CSV
697 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203400,81220857,94,94,94,94,1103
|
|
20230802,203300,81220857,94,94,94,94,0
|
|
20230802,203200,81220857,94,94,94,94,0
|
|
20230802,203100,81220857,94,94,94,94,0
|
|
20230802,203000,81220857,94,94,94,94,0
|
|
20230802,202900,81220857,94,94,94,94,0
|
|
20230802,202800,81220857,94,94,94,94,0
|
|
20230802,202700,81220857,94,94,94,94,0
|
|
20230802,202600,81220857,94,94,94,94,0
|
|
20230802,202500,81220857,94,94,94,94,0
|
|
20230802,202400,81220857,94,94,94,94,0
|
|
20230802,202300,81220857,94,94,94,94,0
|
|
20230802,202200,81220857,94,94,94,94,0
|
|
20230802,202100,81220857,94,94,94,94,0
|
|
20230802,202000,81220857,94,94,94,94,0
|
|
20230802,201900,81220857,94,94,94,94,0
|
|
20230802,201800,81220857,94,94,94,94,0
|
|
20230802,201700,81220857,94,94,94,94,0
|
|
20230802,201600,81220857,94,94,94,94,0
|
|
20230802,201500,81220857,94,94,94,94,0
|
|
20230802,201400,81220857,94,94,94,94,0
|
|
20230802,201300,81220857,94,94,94,94,0
|
|
20230802,201200,81220857,94,94,94,94,0
|
|
20230802,201100,81220857,94,94,94,94,0
|
|
20230802,201000,81220857,94,94,94,94,0
|
|
20230802,200900,81220857,94,94,94,94,0
|
|
20230802,200800,81220857,94,94,94,94,0
|
|
20230802,200700,81220857,94,94,94,94,0
|
|
20230802,200600,81220857,94,94,94,94,0
|
|
20230802,200500,81220857,94,94,94,94,0
|
|
20230802,200400,81220857,94,94,94,94,1103
|
|
20230802,200300,81220857,94,94,94,94,0
|
|
20230802,200200,81220857,94,94,94,94,0
|
|
20230802,200100,81220857,94,94,94,94,0
|
|
20230802,200000,81220857,94,94,94,94,0
|
|
20230802,195900,81220857,94,94,94,94,0
|
|
20230802,195800,81220857,94,94,94,94,0
|
|
20230802,195700,81220857,94,94,94,94,0
|
|
20230802,195600,81220857,94,94,94,94,0
|
|
20230802,195500,81220857,94,94,94,94,0
|
|
20230802,195400,81220857,94,94,94,94,0
|
|
20230802,195300,81220857,94,94,94,94,0
|
|
20230802,195200,81220857,94,94,94,94,0
|
|
20230802,195100,81220857,94,94,94,94,0
|
|
20230802,195000,81220857,94,94,94,94,0
|
|
20230802,194900,81220857,94,94,94,94,0
|
|
20230802,194800,81220857,94,94,94,94,0
|
|
20230802,194700,81220857,94,94,94,94,0
|
|
20230802,194600,81220857,94,94,94,94,0
|
|
20230802,194500,81220857,94,94,94,94,0
|
|
20230802,194400,81220857,94,94,94,94,0
|
|
20230802,194300,81220857,94,94,94,94,0
|
|
20230802,194200,81220857,94,94,94,94,0
|
|
20230802,194100,81220857,94,94,94,94,0
|
|
20230802,194000,81220857,94,94,94,94,0
|
|
20230802,193900,81220857,94,94,94,94,0
|
|
20230802,193800,81220857,94,94,94,94,0
|
|
20230802,193700,81220857,94,94,94,94,0
|
|
20230802,193600,81220857,94,94,94,94,0
|
|
20230802,193500,81220857,94,94,94,94,0
|
|
20230802,193400,81220857,94,94,94,94,1103
|
|
20230802,193300,81220857,94,94,94,94,0
|
|
20230802,193200,81220857,94,94,94,94,0
|
|
20230802,193100,81220857,94,94,94,94,0
|
|
20230802,193000,81220857,94,94,94,94,0
|
|
20230802,192900,81220857,94,94,94,94,0
|
|
20230802,192800,81220857,94,94,94,94,0
|
|
20230802,192700,81220857,94,94,94,94,0
|
|
20230802,192600,81220857,94,94,94,94,0
|
|
20230802,192500,81220857,94,94,94,94,0
|
|
20230802,192400,81220857,94,94,94,94,0
|
|
20230802,192300,81220857,94,94,94,94,0
|
|
20230802,192200,81220857,94,94,94,94,0
|
|
20230802,192100,81220857,94,94,94,94,0
|
|
20230802,192000,81220857,94,94,94,94,0
|
|
20230802,191900,81220857,94,94,94,94,0
|
|
20230802,191800,81220857,94,94,94,94,0
|
|
20230802,191700,81220857,94,94,94,94,0
|
|
20230802,191600,81220857,94,94,94,94,0
|
|
20230802,191500,81220857,94,94,94,94,0
|
|
20230802,191400,81220857,94,94,94,94,0
|
|
20230802,191300,81220857,94,94,94,94,0
|
|
20230802,191200,81220857,94,94,94,94,0
|
|
20230802,191100,81220857,94,94,94,94,0
|
|
20230802,191000,81220857,94,94,94,94,0
|
|
20230802,190900,81220857,94,94,94,94,0
|
|
20230802,190800,81220857,94,94,94,94,0
|
|
20230802,190700,81220857,94,94,94,94,0
|
|
20230802,190600,81220857,94,94,94,94,0
|
|
20230802,190500,81220857,94,94,94,94,0
|
|
20230802,190400,81220857,94,94,94,94,1103
|
|
20230802,190300,81220857,94,94,94,94,0
|
|
20230802,190200,81220857,94,94,94,94,0
|
|
20230802,190100,81220857,94,94,94,94,0
|
|
20230802,190000,81220857,94,94,94,94,0
|
|
20230802,185900,81220857,94,94,94,94,0
|
|
20230802,185800,81220857,94,94,94,94,0
|
|
20230802,185700,81220857,94,94,94,94,0
|
|
20230802,185600,81220857,94,94,94,94,0
|
|
20230802,185500,81220857,94,94,94,94,0
|
|
20230802,185400,81220857,94,94,94,94,0
|
|
20230802,185300,81220857,94,94,94,94,0
|
|
20230802,185200,81220857,94,94,94,94,0
|
|
20230802,185100,81220857,94,94,94,94,0
|
|
20230802,185000,81220857,94,94,94,94,0
|
|
20230802,184900,81220857,94,94,94,94,0
|
|
20230802,184800,81220857,94,94,94,94,0
|
|
20230802,184700,81220857,94,94,94,94,0
|
|
20230802,184600,81220857,94,94,94,94,0
|
|
20230802,184500,81220857,94,94,94,94,0
|
|
20230802,184400,81220857,94,94,94,94,0
|
|
20230802,184300,81220857,94,94,94,94,0
|
|
20230802,184200,81220857,94,94,94,94,0
|
|
20230802,184100,81220857,94,94,94,94,0
|
|
20230802,184000,81220857,94,94,94,94,0
|
|
20230802,183900,81220857,94,94,94,94,0
|
|
20230802,183800,81220857,94,94,94,94,0
|
|
20230802,183700,81220857,94,94,94,94,0
|
|
20230802,183600,81220857,94,94,94,94,0
|
|
20230802,183500,81220857,94,94,94,94,0
|
|
20230802,183400,81220857,94,94,94,94,1103
|
|
20230802,183300,81220857,94,94,94,94,0
|
|
20230802,183200,81220857,94,94,94,94,0
|
|
20230802,183100,81220857,94,94,94,94,0
|
|
20230802,183000,81220857,94,94,94,94,0
|
|
20230802,182900,81220857,94,94,94,94,0
|
|
20230802,182800,81220857,94,94,94,94,0
|
|
20230802,182700,81220857,94,94,94,94,0
|
|
20230802,182600,81220857,94,94,94,94,0
|
|
20230802,182500,81220857,94,94,94,94,0
|
|
20230802,182400,81220857,94,94,94,94,0
|
|
20230802,182300,81220857,94,94,94,94,0
|
|
20230802,182200,81220857,94,94,94,94,0
|
|
20230802,182100,81220857,94,94,94,94,0
|
|
20230802,182000,81220857,94,94,94,94,0
|
|
20230802,181900,81220857,94,94,94,94,0
|
|
20230802,181800,81220857,94,94,94,94,0
|
|
20230802,181700,81220857,94,94,94,94,0
|
|
20230802,181600,81220857,94,94,94,94,0
|
|
20230802,181500,81220857,94,94,94,94,0
|
|
20230802,181400,81220857,94,94,94,94,0
|
|
20230802,181300,81220857,94,94,94,94,0
|
|
20230802,181200,81220857,94,94,94,94,0
|
|
20230802,181100,81220857,94,94,94,94,0
|
|
20230802,181000,81220857,94,94,94,94,0
|
|
20230802,180900,81220857,94,94,94,94,0
|
|
20230802,180800,81220857,94,94,94,94,0
|
|
20230802,180700,81220857,94,94,94,94,0
|
|
20230802,180600,81220857,94,94,94,94,0
|
|
20230802,180500,81220857,94,94,94,94,0
|
|
20230802,180400,81220857,94,94,94,94,1103
|
|
20230802,180300,81220857,94,94,94,94,0
|
|
20230802,180200,81220857,94,94,94,94,0
|
|
20230802,180100,81220857,94,94,94,94,0
|
|
20230802,180000,81220857,94,94,94,94,0
|
|
20230802,175900,81220857,94,94,94,94,0
|
|
20230802,175800,81220857,94,94,94,94,0
|
|
20230802,175700,81220857,94,94,94,94,0
|
|
20230802,175600,81220857,94,94,94,94,0
|
|
20230802,175500,81220857,94,94,94,94,0
|
|
20230802,175400,81220857,94,94,94,94,0
|
|
20230802,175300,81220857,94,94,94,94,0
|
|
20230802,175200,81220857,94,94,94,94,0
|
|
20230802,175100,81220857,94,94,94,94,0
|
|
20230802,175000,81220857,94,94,94,94,0
|
|
20230802,174900,81220857,94,94,94,94,0
|
|
20230802,174800,81220857,94,94,94,94,0
|
|
20230802,174700,81220857,94,94,94,94,0
|
|
20230802,174600,81220857,94,94,94,94,0
|
|
20230802,174500,81220857,94,94,94,94,0
|
|
20230802,174400,81220857,94,94,94,94,0
|
|
20230802,174300,81220857,94,94,94,94,0
|
|
20230802,174200,81220857,94,94,94,94,0
|
|
20230802,174100,81220857,94,94,94,94,0
|
|
20230802,174000,81220857,94,94,94,94,0
|
|
20230802,173900,81220857,94,94,94,94,0
|
|
20230802,173800,81220857,94,94,94,94,0
|
|
20230802,173700,81220857,94,94,94,94,0
|
|
20230802,173600,81220857,94,94,94,94,0
|
|
20230802,173500,81220857,94,94,94,94,0
|
|
20230802,173400,81220857,94,94,94,94,1103
|
|
20230802,173300,81220857,94,94,94,94,0
|
|
20230802,173200,81220857,94,94,94,94,0
|
|
20230802,173100,81220857,94,94,94,94,0
|
|
20230802,173000,81220857,94,94,94,94,0
|
|
20230802,172900,81220857,94,94,94,94,0
|
|
20230802,172800,81220857,94,94,94,94,0
|
|
20230802,172700,81220857,94,94,94,94,0
|
|
20230802,172600,81220857,94,94,94,94,0
|
|
20230802,172500,81220857,94,94,94,94,0
|
|
20230802,172400,81220857,94,94,94,94,0
|
|
20230802,172300,81220857,94,94,94,94,0
|
|
20230802,172200,81220857,94,94,94,94,0
|
|
20230802,172100,81220857,94,94,94,94,0
|
|
20230802,172000,81220857,94,94,94,94,0
|
|
20230802,171900,81220857,94,94,94,94,0
|
|
20230802,171800,81220857,94,94,94,94,0
|
|
20230802,171700,81220857,94,94,94,94,0
|
|
20230802,171600,81220857,94,94,94,94,0
|
|
20230802,171500,81220857,94,94,94,94,0
|
|
20230802,171400,81220857,94,94,94,94,0
|
|
20230802,171300,81220857,94,94,94,94,0
|
|
20230802,171200,81220857,94,94,94,94,0
|
|
20230802,171100,81220857,94,94,94,94,0
|
|
20230802,171000,81220857,94,94,94,94,0
|
|
20230802,170900,81220857,94,94,94,94,0
|
|
20230802,170800,81220857,94,94,94,94,0
|
|
20230802,170700,81220857,94,94,94,94,0
|
|
20230802,170600,81220857,94,94,94,94,0
|
|
20230802,170500,81220857,94,94,94,94,0
|
|
20230802,170400,81220857,94,94,94,94,1103
|
|
20230802,170300,81220857,94,94,94,94,0
|
|
20230802,170200,81220857,94,94,94,94,0
|
|
20230802,170100,81220857,94,94,94,94,0
|
|
20230802,170000,81220857,94,94,94,94,0
|
|
20230802,165900,81220857,94,94,94,94,0
|
|
20230802,165800,81220857,94,94,94,94,0
|
|
20230802,165700,81220857,94,94,94,94,0
|
|
20230802,165600,81220857,94,94,94,94,0
|
|
20230802,165500,81220857,94,94,94,94,0
|
|
20230802,165400,81220857,94,94,94,94,0
|
|
20230802,165300,81220857,94,94,94,94,0
|
|
20230802,165200,81220857,94,94,94,94,0
|
|
20230802,165100,81220857,94,94,94,94,0
|
|
20230802,165000,81220857,94,94,94,94,0
|
|
20230802,164900,81220857,94,94,94,94,0
|
|
20230802,164800,81220857,94,94,94,94,0
|
|
20230802,164700,81220857,94,94,94,94,0
|
|
20230802,164600,81220857,94,94,94,94,0
|
|
20230802,164500,81220857,94,94,94,94,0
|
|
20230802,164400,81220857,94,94,94,94,0
|
|
20230802,164300,81220857,94,94,94,94,0
|
|
20230802,164200,81220857,94,94,94,94,0
|
|
20230802,164100,81220857,94,94,94,94,0
|
|
20230802,164000,81220857,94,94,94,94,0
|
|
20230802,163900,81220857,94,94,94,94,0
|
|
20230802,163800,81220857,94,94,94,94,0
|
|
20230802,163700,81220857,94,94,94,94,0
|
|
20230802,163600,81220857,94,94,94,94,0
|
|
20230802,163500,81220857,94,94,94,94,0
|
|
20230802,163400,81220857,94,94,94,94,1103
|
|
20230802,163300,81220857,94,94,94,94,0
|
|
20230802,163200,81220857,94,94,94,94,0
|
|
20230802,163100,81220857,94,94,94,94,0
|
|
20230802,163000,81220857,94,94,94,94,0
|
|
20230802,162900,81220857,94,94,94,94,0
|
|
20230802,162800,81220857,94,94,94,94,0
|
|
20230802,162700,81220857,94,94,94,94,0
|
|
20230802,162600,81220857,94,94,94,94,0
|
|
20230802,162500,81220857,94,94,94,94,0
|
|
20230802,162400,81220857,94,94,94,94,0
|
|
20230802,162300,81220857,94,94,94,94,0
|
|
20230802,162200,81220857,94,94,94,94,0
|
|
20230802,162100,81220857,94,94,94,94,0
|
|
20230802,162000,81220857,94,94,94,94,0
|
|
20230802,161900,81220857,94,94,94,94,0
|
|
20230802,161800,81220857,94,94,94,94,0
|
|
20230802,161700,81220857,94,94,94,94,0
|
|
20230802,161600,81220857,94,94,94,94,0
|
|
20230802,161500,81220857,94,94,94,94,0
|
|
20230802,161400,81220857,94,94,94,94,0
|
|
20230802,161300,81220857,94,94,94,94,0
|
|
20230802,161200,81220857,94,94,94,94,0
|
|
20230802,161100,81220857,94,94,94,94,0
|
|
20230802,161000,81220857,94,94,94,94,0
|
|
20230802,160900,81220857,94,94,94,94,0
|
|
20230802,160800,81220857,94,94,94,94,0
|
|
20230802,160700,81220857,94,94,94,94,0
|
|
20230802,160600,81220857,94,94,94,94,0
|
|
20230802,160500,81220857,94,94,94,94,0
|
|
20230802,160400,81220857,94,94,94,94,1103
|
|
20230802,160300,81220857,94,94,94,94,0
|
|
20230802,160200,81220857,94,94,94,94,0
|
|
20230802,160100,81220857,94,94,94,94,0
|
|
20230802,160000,81220857,94,94,94,94,0
|
|
20230802,155900,81220857,94,94,94,94,0
|
|
20230802,155800,81220857,94,94,94,94,0
|
|
20230802,155700,81220857,94,94,94,94,0
|
|
20230802,155600,81220857,94,94,94,94,0
|
|
20230802,155500,81220857,94,94,94,94,0
|
|
20230802,155400,81220857,94,94,94,94,0
|
|
20230802,155300,81220857,94,94,94,94,0
|
|
20230802,155200,81220857,94,94,94,94,0
|
|
20230802,155100,81220857,94,94,94,94,0
|
|
20230802,155000,81220857,94,94,94,94,0
|
|
20230802,154900,81220857,94,94,94,94,0
|
|
20230802,154800,81220857,94,94,94,94,0
|
|
20230802,154700,81220857,94,94,94,94,0
|
|
20230802,154600,81220857,94,94,94,94,0
|
|
20230802,154500,81220857,94,94,94,94,0
|
|
20230802,154400,81220857,94,94,94,94,0
|
|
20230802,154300,81220857,94,94,94,94,0
|
|
20230802,154200,81220857,94,94,94,94,0
|
|
20230802,154100,81220857,94,94,94,94,0
|
|
20230802,154000,81220857,94,94,94,94,0
|
|
20230802,153900,81220857,94,94,94,94,0
|
|
20230802,153800,81220857,94,94,94,94,0
|
|
20230802,153700,81220857,94,94,94,94,0
|
|
20230802,153600,81220857,94,94,94,94,0
|
|
20230802,153500,81220857,94,94,94,94,0
|
|
20230802,153400,81220857,94,94,94,94,1103
|
|
20230802,153300,81220857,94,94,94,94,1103
|
|
20230802,153200,81117175,102,102,102,102,0
|
|
20230802,153100,81117175,102,102,102,102,0
|
|
20230802,153000,81117175,102,102,102,102,0
|
|
20230802,152900,81117175,102,102,102,102,0
|
|
20230802,152800,81117175,102,102,102,102,0
|
|
20230802,152700,81117175,102,102,102,102,0
|
|
20230802,152600,81117175,102,102,102,102,0
|
|
20230802,152500,81117175,102,102,102,102,0
|
|
20230802,152400,81117175,102,102,102,102,0
|
|
20230802,152300,81117175,102,102,102,102,0
|
|
20230802,152200,81117175,102,102,102,102,0
|
|
20230802,152100,81117175,102,102,102,102,0
|
|
20230802,152000,81117175,102,102,102,102,0
|
|
20230802,151900,81117175,102,102,102,102,0
|
|
20230802,151800,81117175,102,102,102,102,0
|
|
20230802,151700,81117175,102,102,102,102,0
|
|
20230802,151600,81117175,102,102,102,102,0
|
|
20230802,151500,81117175,102,102,102,102,0
|
|
20230802,151400,81117175,102,102,102,102,0
|
|
20230802,151300,81117175,102,102,102,102,0
|
|
20230802,151200,81117175,102,102,102,102,1
|
|
20230802,151100,81117073,101,101,101,101,1000
|
|
20230802,151000,81016073,100,97,100,97,21000
|
|
20230802,150900,78972073,96,96,96,96,1347
|
|
20230802,150800,78842761,97,96,97,96,5000
|
|
20230802,150700,78362661,97,97,97,97,0
|
|
20230802,150600,78362661,97,96,97,96,4051
|
|
20230802,150500,77973671,96,96,96,96,842
|
|
20230802,150400,77892839,96,96,96,96,7140
|
|
20230802,150300,77207399,97,94,97,94,8720
|
|
20230802,150200,76372458,94,93,94,93,7511
|
|
20230802,150100,75668424,93,92,93,92,11610
|
|
20230802,150000,74595644,91,89,91,89,30083
|
|
20230802,145900,71887865,88,87,88,87,7300
|
|
20230802,145800,71246465,88,88,88,88,0
|
|
20230802,145700,71246465,88,88,88,88,0
|
|
20230802,145600,71246465,88,88,88,88,0
|
|
20230802,145500,71246465,88,88,88,88,1
|
|
20230802,145400,71246377,86,86,86,86,700
|
|
20230802,145300,71186177,88,88,88,88,100
|
|
20230802,145200,71177377,88,88,88,88,0
|
|
20230802,145100,71177377,88,88,88,88,42
|
|
20230802,145000,71173681,88,88,88,88,0
|
|
20230802,144900,71173681,88,88,88,88,0
|
|
20230802,144800,71173681,88,88,88,88,0
|
|
20230802,144700,71173681,88,88,88,88,0
|
|
20230802,144600,71173681,88,88,88,88,0
|
|
20230802,144500,71173681,88,88,88,88,0
|
|
20230802,144400,71173681,88,88,88,88,0
|
|
20230802,144300,71173681,88,88,88,88,8
|
|
20230802,144200,71172977,88,88,88,88,338
|
|
20230802,144100,71143233,88,88,88,88,201
|
|
20230802,144000,71125545,88,88,88,88,0
|
|
20230802,143900,71125545,88,88,88,88,0
|
|
20230802,143800,71125545,88,88,88,88,0
|
|
20230802,143700,71125545,88,88,88,88,0
|
|
20230802,143600,71125545,88,88,88,88,0
|
|
20230802,143500,71125545,88,88,88,88,0
|
|
20230802,143400,71125545,88,88,88,88,0
|
|
20230802,143300,71125545,88,88,88,88,0
|
|
20230802,143200,71125545,88,88,88,88,0
|
|
20230802,143100,71125545,88,88,88,88,10
|
|
20230802,143000,71124665,87,86,87,86,50474
|
|
20230802,142900,66778187,86,85,86,85,561
|
|
20230802,142800,66730002,86,86,86,86,0
|
|
20230802,142700,66730002,86,86,86,86,17000
|
|
20230802,142600,65268002,86,86,86,86,0
|
|
20230802,142500,65268002,86,86,86,86,0
|
|
20230802,142400,65268002,86,86,86,86,4
|
|
20230802,142300,65267658,84,84,84,84,0
|
|
20230802,142200,65267658,84,84,84,84,64
|
|
20230802,142100,65262282,85,85,85,85,0
|
|
20230802,142000,65262282,85,85,85,85,0
|
|
20230802,141900,65262282,85,85,85,85,0
|
|
20230802,141800,65262282,85,85,85,85,0
|
|
20230802,141700,65262282,85,85,85,85,38206
|
|
20230802,141600,62014772,85,85,85,85,0
|
|
20230802,141500,62014772,85,85,85,85,1
|
|
20230802,141400,62014687,85,85,85,85,0
|
|
20230802,141300,62014687,85,85,85,85,6000
|
|
20230802,141200,61504687,85,85,85,85,0
|
|
20230802,141100,61504687,85,85,85,85,0
|
|
20230802,141000,61504687,85,85,85,85,10079
|
|
20230802,140900,60647972,85,85,85,85,5388
|
|
20230802,140800,60189992,85,85,85,85,3000
|
|
20230802,140700,59934992,84,84,84,84,5000
|
|
20230802,140600,59514992,84,84,84,84,1302
|
|
20230802,140500,59405624,86,86,86,86,0
|
|
20230802,140400,59405624,86,86,86,86,0
|
|
20230802,140300,59405624,86,86,86,86,0
|
|
20230802,140200,59405624,86,86,86,86,1
|
|
20230802,140100,59405538,84,84,84,84,0
|
|
20230802,140000,59405538,84,84,84,84,0
|
|
20230802,135900,59405538,84,84,84,84,2512
|
|
20230802,135800,59194530,84,84,84,84,0
|
|
20230802,135700,59194530,84,84,84,84,0
|
|
20230802,135600,59194530,84,84,84,84,0
|
|
20230802,135500,59194530,84,84,84,84,400
|
|
20230802,135400,59160930,84,84,84,84,100
|
|
20230802,135300,59152530,84,84,84,84,8058
|
|
20230802,135200,58475658,84,84,84,84,0
|
|
20230802,135100,58475658,84,84,84,84,7218
|
|
20230802,135000,57869346,84,84,84,84,100
|
|
20230802,134900,57860946,86,86,86,86,1
|
|
20230802,134800,57860860,84,84,84,84,0
|
|
20230802,134700,57860860,84,85,85,84,564
|
|
20230802,134600,57813384,86,86,86,86,0
|
|
20230802,134500,57813384,86,86,86,86,24
|
|
20230802,134400,57811320,86,86,86,86,0
|
|
20230802,134300,57811320,86,86,86,86,1
|
|
20230802,134200,57811234,84,84,84,84,10963
|
|
20230802,134100,56890342,85,86,86,85,1342
|
|
20230802,134000,56775193,86,86,86,86,3014
|
|
20230802,133900,56515989,86,86,86,86,1000
|
|
20230802,133800,56429989,86,86,86,86,5176
|
|
20230802,133700,55984853,86,86,86,86,0
|
|
20230802,133600,55984853,86,86,86,86,0
|
|
20230802,133500,55984853,86,84,86,84,14991
|
|
20230802,133400,54725607,84,84,84,84,10
|
|
20230802,133300,54724767,84,86,86,84,30706
|
|
20230802,133200,52143463,86,86,86,86,5000
|
|
20230802,133100,51713463,86,86,86,86,1000
|
|
20230802,133000,51627463,86,86,86,86,4900
|
|
20230802,132900,51206063,86,86,86,86,21
|
|
20230802,132800,51204257,84,84,84,84,0
|
|
20230802,132700,51204257,84,84,84,84,61
|
|
20230802,132600,51199133,84,84,84,84,5617
|
|
20230802,132500,50727305,86,86,86,86,0
|
|
20230802,132400,50727305,86,86,86,86,0
|
|
20230802,132300,50727305,86,86,86,86,0
|
|
20230802,132200,50727305,86,86,86,86,500
|
|
20230802,132100,50684305,86,86,86,86,3
|
|
20230802,132000,50684047,86,86,86,86,0
|
|
20230802,131900,50684047,86,86,86,86,0
|
|
20230802,131800,50684047,86,86,86,86,212
|
|
20230802,131700,50665815,84,84,84,84,218
|
|
20230802,131600,50647503,86,86,86,86,0
|
|
20230802,131500,50647503,86,86,86,86,0
|
|
20230802,131400,50647503,86,85,86,84,35611
|
|
20230802,131300,47656039,87,87,87,87,1
|
|
20230802,131200,47655952,86,86,86,86,0
|
|
20230802,131100,47655952,86,86,86,86,4996
|
|
20230802,131000,47226296,86,86,86,86,11180
|
|
20230802,130900,46264816,86,84,86,84,16260
|
|
20230802,130800,44886456,84,84,84,84,8000
|
|
20230802,130700,44214456,86,84,86,84,20717
|
|
20230802,130600,42474226,86,86,86,86,1018
|
|
20230802,130500,42386678,85,86,86,85,32414
|
|
20230802,130400,39631088,86,87,87,86,13781
|
|
20230802,130300,38442873,90,90,90,90,0
|
|
20230802,130200,38442873,90,90,90,90,0
|
|
20230802,130100,38442873,90,90,90,90,0
|
|
20230802,130000,38442873,90,90,90,90,0
|
|
20230802,125900,38442873,90,90,90,90,0
|
|
20230802,125800,38442873,90,90,90,90,0
|
|
20230802,125700,38442873,90,90,90,90,0
|
|
20230802,125600,38442873,90,90,90,90,0
|
|
20230802,125500,38442873,90,90,90,90,0
|
|
20230802,125400,38442873,90,90,90,90,0
|
|
20230802,125300,38442873,90,90,90,90,0
|
|
20230802,125200,38442873,90,90,90,90,0
|
|
20230802,125100,38442873,90,90,90,90,0
|
|
20230802,125000,38442873,90,90,90,90,0
|
|
20230802,124900,38442873,90,90,90,90,0
|
|
20230802,124800,38442873,90,90,90,90,0
|
|
20230802,124700,38442873,90,90,90,90,0
|
|
20230802,124600,38442873,90,90,90,90,0
|
|
20230802,124500,38442873,90,90,90,90,0
|
|
20230802,124400,38442873,90,90,90,90,176
|
|
20230802,124300,38427033,90,90,90,90,0
|
|
20230802,124200,38427033,90,90,90,90,0
|
|
20230802,124100,38427033,90,90,90,90,10
|
|
20230802,124000,38426133,87,87,87,87,0
|
|
20230802,123900,38426133,87,87,87,87,0
|
|
20230802,123800,38426133,87,87,87,87,1
|
|
20230802,123700,38426046,90,90,90,90,0
|
|
20230802,123600,38426046,90,90,90,90,0
|
|
20230802,123500,38426046,90,90,90,90,0
|
|
20230802,123400,38426046,90,90,90,90,0
|
|
20230802,123300,38426046,90,90,90,90,0
|
|
20230802,123200,38426046,90,90,90,90,0
|
|
20230802,123100,38426046,90,90,90,90,1
|
|
20230802,123000,38425956,90,90,90,90,0
|
|
20230802,122900,38425956,90,90,90,90,0
|
|
20230802,122800,38425956,90,90,90,90,1
|
|
20230802,122700,38425866,89,89,89,89,0
|
|
20230802,122600,38425866,89,89,89,89,0
|
|
20230802,122500,38425866,89,89,89,89,0
|
|
20230802,122400,38425866,89,89,89,89,0
|
|
20230802,122300,38425866,89,89,89,89,0
|
|
20230802,122200,38425866,89,89,89,89,0
|
|
20230802,122100,38425866,89,89,89,89,0
|
|
20230802,122000,38425866,89,89,89,89,0
|
|
20230802,121900,38425866,89,89,89,89,1731
|
|
20230802,121800,38271807,89,89,89,89,0
|
|
20230802,121700,38271807,89,89,89,89,0
|
|
20230802,121600,38271807,89,89,89,89,0
|
|
20230802,121500,38271807,89,89,89,89,3326
|
|
20230802,121400,37975793,89,89,89,89,0
|
|
20230802,121300,37975793,89,89,89,89,0
|
|
20230802,121200,37975793,89,89,89,89,109
|
|
20230802,121100,37966092,89,89,89,89,0
|
|
20230802,121000,37966092,89,88,89,88,2236
|
|
20230802,120900,37769258,88,88,88,88,0
|
|
20230802,120800,37769258,88,88,88,88,0
|
|
20230802,120700,37769258,88,88,88,88,0
|
|
20230802,120600,37769258,88,88,88,88,0
|
|
20230802,120500,37769258,88,87,88,87,880
|
|
20230802,120400,37691868,88,88,88,88,3211
|
|
20230802,120300,37409300,87,87,87,87,0
|
|
20230802,120200,37409300,87,87,87,87,0
|
|
20230802,120100,37409300,87,87,87,87,0
|
|
20230802,120000,37409300,87,87,87,87,0
|
|
20230802,115900,37409300,87,87,87,87,0
|
|
20230802,115800,37409300,87,87,87,87,0
|
|
20230802,115700,37409300,87,87,87,87,0
|
|
20230802,115600,37409300,87,87,87,87,0
|
|
20230802,115500,37409300,87,87,87,87,0
|
|
20230802,115400,37409300,87,87,87,87,1
|
|
20230802,115300,37409213,86,86,86,86,850
|
|
20230802,115200,37336113,88,88,88,88,0
|
|
20230802,115100,37336113,88,88,88,88,0
|
|
20230802,115000,37336113,88,88,88,88,0
|
|
20230802,114900,37336113,88,88,88,88,0
|
|
20230802,114800,37336113,88,88,88,88,0
|
|
20230802,114700,37336113,88,88,88,88,0
|
|
20230802,114600,37336113,88,88,88,88,0
|
|
20230802,114500,37336113,88,88,88,88,0
|
|
20230802,114400,37336113,88,88,88,88,0
|
|
20230802,114300,37336113,88,88,88,88,0
|
|
20230802,114200,37336113,88,88,88,88,33
|
|
20230802,114100,37333209,88,88,88,88,0
|
|
20230802,114000,37333209,88,88,88,88,1285
|
|
20230802,113900,37220129,88,88,88,88,1
|
|
20230802,113800,37220041,87,87,87,87,0
|
|
20230802,113700,37220041,87,87,87,87,96
|
|
20230802,113600,37211689,88,88,88,88,0
|
|
20230802,113500,37211689,88,88,88,88,0
|
|
20230802,113400,37211689,88,88,88,88,0
|
|
20230802,113300,37211689,88,88,88,88,0
|
|
20230802,113200,37211689,88,88,88,88,0
|
|
20230802,113100,37211689,88,88,88,88,4
|
|
20230802,113000,37211337,88,88,88,88,3000
|
|
20230802,112900,36947337,88,88,88,88,500
|
|
20230802,112800,36903337,88,88,88,88,123
|
|
20230802,112700,36892513,88,88,88,88,0
|
|
20230802,112600,36892513,88,88,88,88,0
|
|
20230802,112500,36892513,88,88,88,88,5
|
|
20230802,112400,36892073,88,88,88,88,0
|
|
20230802,112300,36892073,88,88,88,88,0
|
|
20230802,112200,36892073,88,88,88,88,22
|
|
20230802,112100,36890137,88,88,88,88,2
|
|
20230802,112000,36889961,88,88,88,88,0
|
|
20230802,111900,36889961,88,88,88,88,16
|
|
20230802,111800,36888553,87,87,87,87,0
|
|
20230802,111700,36888553,87,87,87,87,0
|
|
20230802,111600,36888553,87,87,87,87,0
|
|
20230802,111500,36888553,87,87,87,87,0
|
|
20230802,111400,36888553,87,87,87,87,0
|
|
20230802,111300,36888553,87,87,87,87,0
|
|
20230802,111200,36888553,87,87,87,87,0
|
|
20230802,111100,36888553,87,87,87,87,100
|
|
20230802,111000,36879853,88,88,88,88,212
|
|
20230802,110900,36861197,88,88,88,88,14768
|
|
20230802,110800,35561613,88,87,88,87,4027
|
|
20230802,110700,35211237,86,86,86,86,4036
|
|
20230802,110600,34864141,86,86,86,86,964
|
|
20230802,110500,34781237,86,86,86,86,4713
|
|
20230802,110400,34375919,84,84,84,84,1
|
|
20230802,110300,34375835,86,86,86,84,179
|
|
20230802,110200,34360443,84,84,84,84,3001
|
|
20230802,110100,34108359,84,86,86,84,2
|
|
20230802,110000,34108189,87,84,88,84,41218
|
|
20230802,105900,30618235,85,88,88,85,16846
|
|
20230802,105800,29144787,88,86,88,84,23560
|
|
20230802,105700,27123055,84,86,86,84,15
|
|
20230802,105600,27121767,84,86,86,84,1701
|
|
20230802,105500,26978881,84,84,84,84,6000
|
|
20230802,105400,26474881,84,88,88,84,12773
|
|
20230802,105300,25390001,88,88,88,88,9704
|
|
20230802,105200,24536049,88,88,88,88,0
|
|
20230802,105100,24536049,88,88,88,88,49
|
|
20230802,105000,24531737,87,84,88,84,40670
|
|
20230802,104900,21115402,85,88,88,85,24930
|
|
20230802,104800,18980743,88,88,88,88,4407
|
|
20230802,104700,18592927,84,85,90,84,36687
|
|
20230802,104600,15511113,85,86,86,85,25418
|
|
20230802,104500,13345280,86,87,87,86,33285
|
|
20230802,104400,10459485,88,88,88,88,650
|
|
20230802,104300,10402285,88,88,88,88,0
|
|
20230802,104200,10402285,88,93,93,88,4501
|
|
20230802,104100,10006132,88,88,88,88,5088
|
|
20230802,104000,9558388,89,90,90,89,6397
|
|
20230802,103900,8988955,90,90,90,90,15612
|
|
20230802,103800,7583875,91,91,91,91,0
|
|
20230802,103700,7583875,91,93,93,91,19308
|
|
20230802,103600,5807510,94,95,95,94,12170
|
|
20230802,103500,4658520,96,96,96,96,0
|
|
20230802,103400,4658520,96,96,96,96,0
|
|
20230802,103300,4658520,96,97,97,96,4352
|
|
20230802,103200,4240628,98,99,99,98,500
|
|
20230802,103100,4191328,100,100,100,100,0
|
|
20230802,103000,4191328,100,100,100,100,5
|
|
20230802,102900,4190828,100,100,100,100,71
|
|
20230802,102800,4183728,100,100,100,100,29
|
|
20230802,102700,4180828,100,100,100,100,0
|
|
20230802,102600,4180828,100,100,100,100,1550
|
|
20230802,102500,4025828,100,100,100,100,0
|
|
20230802,102400,4025828,100,100,100,100,4
|
|
20230802,102300,4025428,99,99,99,99,375
|
|
20230802,102200,3988303,100,100,100,100,0
|
|
20230802,102100,3988303,100,100,100,100,0
|
|
20230802,102000,3988303,100,100,100,100,0
|
|
20230802,101900,3988303,100,100,100,100,0
|
|
20230802,101800,3988303,100,100,100,100,0
|
|
20230802,101700,3988303,100,100,100,100,54
|
|
20230802,101600,3982903,100,100,100,100,0
|
|
20230802,101500,3982903,100,100,100,100,0
|
|
20230802,101400,3982903,100,100,100,100,0
|
|
20230802,101300,3982903,100,100,100,100,0
|
|
20230802,101200,3982903,100,100,100,100,0
|
|
20230802,101100,3982903,100,100,100,100,0
|
|
20230802,101000,3982903,100,100,100,100,10
|
|
20230802,100900,3981903,100,100,100,100,0
|
|
20230802,100800,3981903,100,100,100,100,0
|
|
20230802,100700,3981903,100,100,100,100,0
|
|
20230802,100600,3981903,100,100,100,100,0
|
|
20230802,100500,3981903,100,100,100,100,0
|
|
20230802,100400,3981903,100,100,100,100,0
|
|
20230802,100300,3981903,100,100,100,100,0
|
|
20230802,100200,3981903,100,100,100,100,0
|
|
20230802,100100,3981903,100,100,100,100,0
|
|
20230802,100000,3981903,100,100,100,100,0
|
|
20230802,095900,3981903,100,100,100,100,0
|
|
20230802,095800,3981903,100,100,100,100,0
|
|
20230802,095700,3981903,100,100,100,100,0
|
|
20230802,095600,3981903,100,100,100,100,0
|
|
20230802,095500,3981903,100,100,100,100,0
|
|
20230802,095400,3981903,100,100,100,100,0
|
|
20230802,095300,3981903,100,100,100,100,0
|
|
20230802,095200,3981903,100,100,100,100,198
|
|
20230802,095100,3962103,100,100,100,100,0
|
|
20230802,095000,3962103,100,100,100,100,0
|
|
20230802,094900,3962103,100,100,100,100,0
|
|
20230802,094800,3962103,100,99,100,99,288
|
|
20230802,094700,3933590,99,99,99,99,100
|
|
20230802,094600,3923690,96,96,96,96,0
|
|
20230802,094500,3923690,96,96,96,96,0
|
|
20230802,094400,3923690,96,96,96,96,0
|
|
20230802,094300,3923690,96,96,96,96,0
|
|
20230802,094200,3923690,96,96,96,96,0
|
|
20230802,094100,3923690,96,96,96,96,499
|
|
20230802,094000,3875786,96,96,96,96,0
|
|
20230802,093900,3875786,96,96,96,96,2607
|
|
20230802,093800,3625514,96,96,96,96,0
|
|
20230802,093700,3625514,96,97,97,96,3968
|
|
20230802,093600,3244570,100,100,100,100,0
|
|
20230802,093500,3244570,100,100,100,100,0
|
|
20230802,093400,3244570,100,100,100,100,0
|
|
20230802,093300,3244570,100,100,100,100,0
|
|
20230802,093200,3244570,100,100,100,100,232
|
|
20230802,093100,3221370,101,101,101,101,0
|
|
20230802,093000,3221370,101,96,101,96,665
|
|
20230802,092900,3157505,100,100,100,100,2000
|
|
20230802,092800,2957505,101,101,101,101,0
|
|
20230802,092700,2957505,101,101,101,101,0
|
|
20230802,092600,2957505,101,101,101,101,0
|
|
20230802,092500,2957505,101,101,101,101,0
|
|
20230802,092400,2957505,101,101,101,101,0
|
|
20230802,092300,2957505,101,101,101,101,1719
|
|
20230802,092200,2783886,101,101,101,101,0
|
|
20230802,092100,2783886,101,101,101,101,181
|
|
20230802,092000,2765605,101,101,101,101,500
|
|
20230802,091900,2715105,100,100,100,100,3731
|
|
20230802,091800,2342005,100,100,100,100,0
|
|
20230802,091700,2342005,100,100,100,100,0
|
|
20230802,091600,2342005,100,100,100,100,1
|
|
20230802,091500,2341905,102,102,102,102,1
|
|
20230802,091400,2341803,96,96,96,96,0
|
|
20230802,091300,2341803,96,96,96,96,5520
|
|
20230802,091200,1811883,103,103,103,103,0
|
|
20230802,091100,1811883,103,103,103,103,700
|
|
20230802,091000,1739783,103,103,103,103,1000
|
|
20230802,090900,1636783,103,103,103,103,0
|
|
20230802,090800,1636783,103,103,103,103,0
|
|
20230802,090700,1636783,103,103,103,103,0
|
|
20230802,090600,1636783,103,104,104,103,3004
|
|
20230802,090500,1327367,103,103,103,103,5000
|
|
20230802,090400,812367,103,100,103,100,6727
|
|
20230802,090300,128907,100,100,100,100,500
|
|
20230802,090200,78907,100,99,100,99,796
|
|
20230802,090100,0,98,98,98,98,0
|
|
20230802,090000,0,98,98,98,98,0
|