707 lines
30 KiB
CSV
707 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,204400,123743373,991,991,991,991,7001
|
|
20230801,204300,123743373,991,991,991,991,0
|
|
20230801,204200,123743373,991,991,991,991,0
|
|
20230801,204100,123743373,991,991,991,991,0
|
|
20230801,204000,123743373,991,991,991,991,0
|
|
20230801,203900,123743373,991,991,991,991,0
|
|
20230801,203800,123743373,991,991,991,991,0
|
|
20230801,203700,123743373,991,991,991,991,0
|
|
20230801,203600,123743373,991,991,991,991,0
|
|
20230801,203500,123743373,991,991,991,991,0
|
|
20230801,203400,123743373,991,991,991,991,0
|
|
20230801,203300,123743373,991,991,991,991,0
|
|
20230801,203200,123743373,991,991,991,991,0
|
|
20230801,203100,123743373,991,991,991,991,0
|
|
20230801,203000,123743373,991,991,991,991,0
|
|
20230801,202900,123743373,991,991,991,991,0
|
|
20230801,202800,123743373,991,991,991,991,0
|
|
20230801,202700,123743373,991,991,991,991,0
|
|
20230801,202600,123743373,991,991,991,991,0
|
|
20230801,202500,123743373,991,991,991,991,0
|
|
20230801,202400,123743373,991,991,991,991,0
|
|
20230801,202300,123743373,991,991,991,991,0
|
|
20230801,202200,123743373,991,991,991,991,0
|
|
20230801,202100,123743373,991,991,991,991,0
|
|
20230801,202000,123743373,991,991,991,991,0
|
|
20230801,201900,123743373,991,991,991,991,0
|
|
20230801,201800,123743373,991,991,991,991,0
|
|
20230801,201700,123743373,991,991,991,991,0
|
|
20230801,201600,123743373,991,991,991,991,0
|
|
20230801,201500,123743373,991,991,991,991,0
|
|
20230801,201400,123743373,991,991,991,991,7001
|
|
20230801,201300,123743373,991,991,991,991,0
|
|
20230801,201200,123743373,991,991,991,991,0
|
|
20230801,201100,123743373,991,991,991,991,0
|
|
20230801,201000,123743373,991,991,991,991,0
|
|
20230801,200900,123743373,991,991,991,991,0
|
|
20230801,200800,123743373,991,991,991,991,0
|
|
20230801,200700,123743373,991,991,991,991,0
|
|
20230801,200600,123743373,991,991,991,991,0
|
|
20230801,200500,123743373,991,991,991,991,0
|
|
20230801,200400,123743373,991,991,991,991,0
|
|
20230801,200300,123743373,991,991,991,991,0
|
|
20230801,200200,123743373,991,991,991,991,0
|
|
20230801,200100,123743373,991,991,991,991,0
|
|
20230801,200000,123743373,991,991,991,991,0
|
|
20230801,195900,123743373,991,991,991,991,0
|
|
20230801,195800,123743373,991,991,991,991,0
|
|
20230801,195700,123743373,991,991,991,991,0
|
|
20230801,195600,123743373,991,991,991,991,0
|
|
20230801,195500,123743373,991,991,991,991,0
|
|
20230801,195400,123743373,991,991,991,991,0
|
|
20230801,195300,123743373,991,991,991,991,0
|
|
20230801,195200,123743373,991,991,991,991,0
|
|
20230801,195100,123743373,991,991,991,991,0
|
|
20230801,195000,123743373,991,991,991,991,0
|
|
20230801,194900,123743373,991,991,991,991,0
|
|
20230801,194800,123743373,991,991,991,991,0
|
|
20230801,194700,123743373,991,991,991,991,0
|
|
20230801,194600,123743373,991,991,991,991,0
|
|
20230801,194500,123743373,991,991,991,991,0
|
|
20230801,194400,123743373,991,991,991,991,7001
|
|
20230801,194300,123743373,991,991,991,991,0
|
|
20230801,194200,123743373,991,991,991,991,0
|
|
20230801,194100,123743373,991,991,991,991,0
|
|
20230801,194000,123743373,991,991,991,991,0
|
|
20230801,193900,123743373,991,991,991,991,0
|
|
20230801,193800,123743373,991,991,991,991,0
|
|
20230801,193700,123743373,991,991,991,991,0
|
|
20230801,193600,123743373,991,991,991,991,0
|
|
20230801,193500,123743373,991,991,991,991,0
|
|
20230801,193400,123743373,991,991,991,991,0
|
|
20230801,193300,123743373,991,991,991,991,0
|
|
20230801,193200,123743373,991,991,991,991,0
|
|
20230801,193100,123743373,991,991,991,991,0
|
|
20230801,193000,123743373,991,991,991,991,0
|
|
20230801,192900,123743373,991,991,991,991,0
|
|
20230801,192800,123743373,991,991,991,991,0
|
|
20230801,192700,123743373,991,991,991,991,0
|
|
20230801,192600,123743373,991,991,991,991,0
|
|
20230801,192500,123743373,991,991,991,991,0
|
|
20230801,192400,123743373,991,991,991,991,0
|
|
20230801,192300,123743373,991,991,991,991,0
|
|
20230801,192200,123743373,991,991,991,991,0
|
|
20230801,192100,123743373,991,991,991,991,0
|
|
20230801,192000,123743373,991,991,991,991,0
|
|
20230801,191900,123743373,991,991,991,991,0
|
|
20230801,191800,123743373,991,991,991,991,0
|
|
20230801,191700,123743373,991,991,991,991,0
|
|
20230801,191600,123743373,991,991,991,991,0
|
|
20230801,191500,123743373,991,991,991,991,0
|
|
20230801,191400,123743373,991,991,991,991,7001
|
|
20230801,191300,123743373,991,991,991,991,0
|
|
20230801,191200,123743373,991,991,991,991,0
|
|
20230801,191100,123743373,991,991,991,991,0
|
|
20230801,191000,123743373,991,991,991,991,0
|
|
20230801,190900,123743373,991,991,991,991,0
|
|
20230801,190800,123743373,991,991,991,991,0
|
|
20230801,190700,123743373,991,991,991,991,0
|
|
20230801,190600,123743373,991,991,991,991,0
|
|
20230801,190500,123743373,991,991,991,991,0
|
|
20230801,190400,123743373,991,991,991,991,0
|
|
20230801,190300,123743373,991,991,991,991,0
|
|
20230801,190200,123743373,991,991,991,991,0
|
|
20230801,190100,123743373,991,991,991,991,0
|
|
20230801,190000,123743373,991,991,991,991,0
|
|
20230801,185900,123743373,991,991,991,991,0
|
|
20230801,185800,123743373,991,991,991,991,0
|
|
20230801,185700,123743373,991,991,991,991,0
|
|
20230801,185600,123743373,991,991,991,991,0
|
|
20230801,185500,123743373,991,991,991,991,0
|
|
20230801,185400,123743373,991,991,991,991,0
|
|
20230801,185300,123743373,991,991,991,991,0
|
|
20230801,185200,123743373,991,991,991,991,0
|
|
20230801,185100,123743373,991,991,991,991,0
|
|
20230801,185000,123743373,991,991,991,991,0
|
|
20230801,184900,123743373,991,991,991,991,0
|
|
20230801,184800,123743373,991,991,991,991,0
|
|
20230801,184700,123743373,991,991,991,991,0
|
|
20230801,184600,123743373,991,991,991,991,0
|
|
20230801,184500,123743373,991,991,991,991,0
|
|
20230801,184400,123743373,991,991,991,991,7001
|
|
20230801,184300,123743373,991,991,991,991,0
|
|
20230801,184200,123743373,991,991,991,991,0
|
|
20230801,184100,123743373,991,991,991,991,0
|
|
20230801,184000,123743373,991,991,991,991,0
|
|
20230801,183900,123743373,991,991,991,991,0
|
|
20230801,183800,123743373,991,991,991,991,0
|
|
20230801,183700,123743373,991,991,991,991,0
|
|
20230801,183600,123743373,991,991,991,991,0
|
|
20230801,183500,123743373,991,991,991,991,0
|
|
20230801,183400,123743373,991,991,991,991,0
|
|
20230801,183300,123743373,991,991,991,991,0
|
|
20230801,183200,123743373,991,991,991,991,0
|
|
20230801,183100,123743373,991,991,991,991,0
|
|
20230801,183000,123743373,991,991,991,991,0
|
|
20230801,182900,123743373,991,991,991,991,0
|
|
20230801,182800,123743373,991,991,991,991,0
|
|
20230801,182700,123743373,991,991,991,991,0
|
|
20230801,182600,123743373,991,991,991,991,0
|
|
20230801,182500,123743373,991,991,991,991,0
|
|
20230801,182400,123743373,991,991,991,991,0
|
|
20230801,182300,123743373,991,991,991,991,0
|
|
20230801,182200,123743373,991,991,991,991,0
|
|
20230801,182100,123743373,991,991,991,991,0
|
|
20230801,182000,123743373,991,991,991,991,0
|
|
20230801,181900,123743373,991,991,991,991,0
|
|
20230801,181800,123743373,991,991,991,991,0
|
|
20230801,181700,123743373,991,991,991,991,0
|
|
20230801,181600,123743373,991,991,991,991,0
|
|
20230801,181500,123743373,991,991,991,991,0
|
|
20230801,181400,123743373,991,991,991,991,7001
|
|
20230801,181300,123743373,991,991,991,991,0
|
|
20230801,181200,123743373,991,991,991,991,0
|
|
20230801,181100,123743373,991,991,991,991,0
|
|
20230801,181000,123743373,991,991,991,991,0
|
|
20230801,180900,123743373,991,991,991,991,0
|
|
20230801,180800,123743373,991,991,991,991,0
|
|
20230801,180700,123743373,991,991,991,991,0
|
|
20230801,180600,123743373,991,991,991,991,0
|
|
20230801,180500,123743373,991,991,991,991,0
|
|
20230801,180400,123743373,991,991,991,991,0
|
|
20230801,180300,123743373,991,991,991,991,0
|
|
20230801,180200,123743373,991,991,991,991,0
|
|
20230801,180100,123743373,991,991,991,991,0
|
|
20230801,180000,123743373,991,991,991,991,0
|
|
20230801,175900,123743373,991,991,991,991,0
|
|
20230801,175800,123743373,991,991,991,991,0
|
|
20230801,175700,123743373,991,991,991,991,0
|
|
20230801,175600,123743373,991,991,991,991,0
|
|
20230801,175500,123743373,991,991,991,991,0
|
|
20230801,175400,123743373,991,991,991,991,0
|
|
20230801,175300,123743373,991,991,991,991,0
|
|
20230801,175200,123743373,991,991,991,991,0
|
|
20230801,175100,123743373,991,991,991,991,0
|
|
20230801,175000,123743373,991,991,991,991,0
|
|
20230801,174900,123743373,991,991,991,991,0
|
|
20230801,174800,123743373,991,991,991,991,0
|
|
20230801,174700,123743373,991,991,991,991,0
|
|
20230801,174600,123743373,991,991,991,991,0
|
|
20230801,174500,123743373,991,991,991,991,0
|
|
20230801,174400,123743373,991,991,991,991,7001
|
|
20230801,174300,123743373,991,991,991,991,0
|
|
20230801,174200,123743373,991,991,991,991,0
|
|
20230801,174100,123743373,991,991,991,991,0
|
|
20230801,174000,123743373,991,991,991,991,0
|
|
20230801,173900,123743373,991,991,991,991,0
|
|
20230801,173800,123743373,991,991,991,991,0
|
|
20230801,173700,123743373,991,991,991,991,0
|
|
20230801,173600,123743373,991,991,991,991,0
|
|
20230801,173500,123743373,991,991,991,991,0
|
|
20230801,173400,123743373,991,991,991,991,0
|
|
20230801,173300,123743373,991,991,991,991,0
|
|
20230801,173200,123743373,991,991,991,991,0
|
|
20230801,173100,123743373,991,991,991,991,0
|
|
20230801,173000,123743373,991,991,991,991,0
|
|
20230801,172900,123743373,991,991,991,991,0
|
|
20230801,172800,123743373,991,991,991,991,0
|
|
20230801,172700,123743373,991,991,991,991,0
|
|
20230801,172600,123743373,991,991,991,991,0
|
|
20230801,172500,123743373,991,991,991,991,0
|
|
20230801,172400,123743373,991,991,991,991,0
|
|
20230801,172300,123743373,991,991,991,991,0
|
|
20230801,172200,123743373,991,991,991,991,0
|
|
20230801,172100,123743373,991,991,991,991,0
|
|
20230801,172000,123743373,991,991,991,991,0
|
|
20230801,171900,123743373,991,991,991,991,0
|
|
20230801,171800,123743373,991,991,991,991,0
|
|
20230801,171700,123743373,991,991,991,991,0
|
|
20230801,171600,123743373,991,991,991,991,0
|
|
20230801,171500,123743373,991,991,991,991,0
|
|
20230801,171400,123743373,991,991,991,991,7001
|
|
20230801,171300,123743373,991,991,991,991,0
|
|
20230801,171200,123743373,991,991,991,991,0
|
|
20230801,171100,123743373,991,991,991,991,0
|
|
20230801,171000,123743373,991,991,991,991,0
|
|
20230801,170900,123743373,991,991,991,991,0
|
|
20230801,170800,123743373,991,991,991,991,0
|
|
20230801,170700,123743373,991,991,991,991,0
|
|
20230801,170600,123743373,991,991,991,991,0
|
|
20230801,170500,123743373,991,991,991,991,0
|
|
20230801,170400,123743373,991,991,991,991,0
|
|
20230801,170300,123743373,991,991,991,991,0
|
|
20230801,170200,123743373,991,991,991,991,0
|
|
20230801,170100,123743373,991,991,991,991,0
|
|
20230801,170000,123743373,991,991,991,991,0
|
|
20230801,165900,123743373,991,991,991,991,0
|
|
20230801,165800,123743373,991,991,991,991,0
|
|
20230801,165700,123743373,991,991,991,991,0
|
|
20230801,165600,123743373,991,991,991,991,0
|
|
20230801,165500,123743373,991,991,991,991,0
|
|
20230801,165400,123743373,991,991,991,991,0
|
|
20230801,165300,123743373,991,991,991,991,0
|
|
20230801,165200,123743373,991,991,991,991,0
|
|
20230801,165100,123743373,991,991,991,991,0
|
|
20230801,165000,123743373,991,991,991,991,0
|
|
20230801,164900,123743373,991,991,991,991,0
|
|
20230801,164800,123743373,991,991,991,991,0
|
|
20230801,164700,123743373,991,991,991,991,0
|
|
20230801,164600,123743373,991,991,991,991,0
|
|
20230801,164500,123743373,991,991,991,991,0
|
|
20230801,164400,123743373,991,991,991,991,7001
|
|
20230801,164300,123743373,991,991,991,991,0
|
|
20230801,164200,123743373,991,991,991,991,0
|
|
20230801,164100,123743373,991,991,991,991,0
|
|
20230801,164000,123743373,991,991,991,991,0
|
|
20230801,163900,123743373,991,991,991,991,0
|
|
20230801,163800,123743373,991,991,991,991,0
|
|
20230801,163700,123743373,991,991,991,991,0
|
|
20230801,163600,123743373,991,991,991,991,0
|
|
20230801,163500,123743373,991,991,991,991,0
|
|
20230801,163400,123743373,991,991,991,991,0
|
|
20230801,163300,123743373,991,991,991,991,0
|
|
20230801,163200,123743373,991,991,991,991,0
|
|
20230801,163100,123743373,991,991,991,991,0
|
|
20230801,163000,123743373,991,991,991,991,0
|
|
20230801,162900,123743373,991,991,991,991,0
|
|
20230801,162800,123743373,991,991,991,991,0
|
|
20230801,162700,123743373,991,991,991,991,0
|
|
20230801,162600,123743373,991,991,991,991,0
|
|
20230801,162500,123743373,991,991,991,991,0
|
|
20230801,162400,123743373,991,991,991,991,0
|
|
20230801,162300,123743373,991,991,991,991,0
|
|
20230801,162200,123743373,991,991,991,991,0
|
|
20230801,162100,123743373,991,991,991,991,0
|
|
20230801,162000,123743373,991,991,991,991,0
|
|
20230801,161900,123743373,991,991,991,991,0
|
|
20230801,161800,123743373,991,991,991,991,0
|
|
20230801,161700,123743373,991,991,991,991,0
|
|
20230801,161600,123743373,991,991,991,991,0
|
|
20230801,161500,123743373,991,991,991,991,0
|
|
20230801,161400,123743373,991,991,991,991,7001
|
|
20230801,161300,123743373,991,991,991,991,0
|
|
20230801,161200,123743373,991,991,991,991,0
|
|
20230801,161100,123743373,991,991,991,991,0
|
|
20230801,161000,123743373,991,991,991,991,0
|
|
20230801,160900,123743373,991,991,991,991,0
|
|
20230801,160800,123743373,991,991,991,991,0
|
|
20230801,160700,123743373,991,991,991,991,0
|
|
20230801,160600,123743373,991,991,991,991,0
|
|
20230801,160500,123743373,991,991,991,991,0
|
|
20230801,160400,123743373,991,991,991,991,0
|
|
20230801,160300,123743373,991,991,991,991,0
|
|
20230801,160200,123743373,991,991,991,991,0
|
|
20230801,160100,123743373,991,991,991,991,0
|
|
20230801,160000,123743373,991,991,991,991,0
|
|
20230801,155900,123743373,991,991,991,991,0
|
|
20230801,155800,123743373,991,991,991,991,0
|
|
20230801,155700,123743373,991,991,991,991,0
|
|
20230801,155600,123743373,991,991,991,991,0
|
|
20230801,155500,123743373,991,991,991,991,0
|
|
20230801,155400,123743373,991,991,991,991,0
|
|
20230801,155300,123743373,991,991,991,991,0
|
|
20230801,155200,123743373,991,991,991,991,0
|
|
20230801,155100,123743373,991,991,991,991,0
|
|
20230801,155000,123743373,991,991,991,991,0
|
|
20230801,154900,123743373,991,991,991,991,0
|
|
20230801,154800,123743373,991,991,991,991,0
|
|
20230801,154700,123743373,991,991,991,991,0
|
|
20230801,154600,123743373,991,991,991,991,0
|
|
20230801,154500,123743373,991,991,991,991,0
|
|
20230801,154400,123743373,991,991,991,991,7001
|
|
20230801,154300,123743373,991,991,991,991,0
|
|
20230801,154200,123743373,991,991,991,991,0
|
|
20230801,154100,123743373,991,991,991,991,0
|
|
20230801,154000,123743373,991,991,991,991,0
|
|
20230801,153900,123743373,991,991,991,991,0
|
|
20230801,153800,123743373,991,991,991,991,0
|
|
20230801,153700,123743373,991,991,991,991,0
|
|
20230801,153600,123743373,991,991,991,991,0
|
|
20230801,153500,123743373,991,991,991,991,0
|
|
20230801,153400,123743373,991,991,991,991,0
|
|
20230801,153300,123743373,991,991,991,991,0
|
|
20230801,153200,123743373,991,991,991,991,0
|
|
20230801,153100,123743373,991,991,991,991,0
|
|
20230801,153000,123743373,991,991,991,991,7001
|
|
20230801,152900,116805382,997,997,997,997,0
|
|
20230801,152800,116805382,997,997,997,997,0
|
|
20230801,152700,116805382,997,997,997,997,0
|
|
20230801,152600,116805382,997,997,997,997,0
|
|
20230801,152500,116805382,997,997,997,997,0
|
|
20230801,152400,116805382,997,997,997,997,0
|
|
20230801,152300,116805382,997,997,997,997,0
|
|
20230801,152200,116805382,997,997,997,997,0
|
|
20230801,152100,116805382,997,997,997,997,0
|
|
20230801,152000,116805382,997,997,997,997,0
|
|
20230801,151900,116805382,997,997,997,997,0
|
|
20230801,151800,116805382,997,997,997,997,0
|
|
20230801,151700,116805382,997,997,997,997,0
|
|
20230801,151600,116805382,997,997,997,997,0
|
|
20230801,151500,116805382,997,997,997,997,1000
|
|
20230801,151400,115808382,998,997,998,997,1000
|
|
20230801,151300,114811358,993,993,993,993,0
|
|
20230801,151200,114811358,993,993,993,993,0
|
|
20230801,151100,114811358,993,993,993,993,101
|
|
20230801,151000,114711065,993,994,994,992,3590
|
|
20230801,150900,111149159,992,993,993,992,5000
|
|
20230801,150800,106189059,995,995,995,995,0
|
|
20230801,150700,106189059,995,995,995,995,0
|
|
20230801,150600,106189059,995,995,995,995,0
|
|
20230801,150500,106189059,995,995,995,995,0
|
|
20230801,150400,106189059,995,995,995,995,0
|
|
20230801,150300,106189059,995,995,995,995,0
|
|
20230801,150200,106189059,995,995,995,995,0
|
|
20230801,150100,106189059,995,995,995,995,0
|
|
20230801,150000,106189059,995,995,995,995,0
|
|
20230801,145900,106189059,995,995,995,995,109
|
|
20230801,145800,106080604,995,995,995,995,96
|
|
20230801,145700,105985084,992,998,998,992,1435
|
|
20230801,145600,104561213,997,997,997,997,0
|
|
20230801,145500,104561213,997,997,997,997,7
|
|
20230801,145400,104554234,996,996,996,996,0
|
|
20230801,145300,104554234,996,996,996,996,25
|
|
20230801,145200,104529334,997,997,997,997,1000
|
|
20230801,145100,103532334,997,997,997,997,10
|
|
20230801,145000,103522364,997,997,997,997,17
|
|
20230801,144900,103505415,997,997,997,997,0
|
|
20230801,144800,103505415,997,997,997,997,0
|
|
20230801,144700,103505415,997,997,997,997,0
|
|
20230801,144600,103505415,997,997,997,997,2
|
|
20230801,144500,103503421,997,997,997,997,0
|
|
20230801,144400,103503421,997,997,997,997,0
|
|
20230801,144300,103503421,997,997,997,997,0
|
|
20230801,144200,103503421,997,997,997,997,0
|
|
20230801,144100,103503421,997,997,997,997,0
|
|
20230801,144000,103503421,997,997,997,997,0
|
|
20230801,143900,103503421,997,997,997,997,0
|
|
20230801,143800,103503421,997,997,997,997,0
|
|
20230801,143700,103503421,997,997,997,997,10
|
|
20230801,143600,103493451,998,998,998,998,0
|
|
20230801,143500,103493451,998,998,998,998,0
|
|
20230801,143400,103493451,998,998,998,998,0
|
|
20230801,143300,103493451,998,998,998,998,0
|
|
20230801,143200,103493451,998,998,998,998,0
|
|
20230801,143100,103493451,998,998,998,998,0
|
|
20230801,143000,103493451,998,998,998,998,0
|
|
20230801,142900,103493451,998,998,998,998,0
|
|
20230801,142800,103493451,998,994,998,994,230
|
|
20230801,142700,103264795,990,990,990,990,0
|
|
20230801,142600,103264795,990,990,990,990,0
|
|
20230801,142500,103264795,990,990,990,990,0
|
|
20230801,142400,103264795,990,990,990,990,0
|
|
20230801,142300,103264795,990,992,992,990,4373
|
|
20230801,142200,98933505,995,995,995,995,0
|
|
20230801,142100,98933505,995,995,995,995,0
|
|
20230801,142000,98933505,995,995,995,995,0
|
|
20230801,141900,98933505,995,995,995,995,0
|
|
20230801,141800,98933505,995,995,995,995,0
|
|
20230801,141700,98933505,995,995,995,995,100
|
|
20230801,141600,98834005,996,996,996,996,0
|
|
20230801,141500,98834005,996,996,996,996,0
|
|
20230801,141400,98834005,996,996,996,996,0
|
|
20230801,141300,98834005,996,996,996,996,0
|
|
20230801,141200,98834005,996,996,996,996,0
|
|
20230801,141100,98834005,996,996,996,996,0
|
|
20230801,141000,98834005,996,996,996,996,0
|
|
20230801,140900,98834005,996,996,996,996,0
|
|
20230801,140800,98834005,996,996,996,996,10
|
|
20230801,140700,98824045,998,998,998,998,0
|
|
20230801,140600,98824045,998,998,998,998,0
|
|
20230801,140500,98824045,998,998,998,998,0
|
|
20230801,140400,98824045,998,996,998,996,146
|
|
20230801,140300,98678379,991,992,992,991,400
|
|
20230801,140200,98281745,997,997,997,997,0
|
|
20230801,140100,98281745,997,997,997,997,0
|
|
20230801,140000,98281745,997,997,997,997,0
|
|
20230801,135900,98281745,997,997,997,997,0
|
|
20230801,135800,98281745,997,997,997,997,0
|
|
20230801,135700,98281745,997,997,997,997,0
|
|
20230801,135600,98281745,997,997,997,997,502
|
|
20230801,135500,97781251,998,998,998,998,0
|
|
20230801,135400,97781251,998,995,998,995,200
|
|
20230801,135300,97582115,992,992,992,992,0
|
|
20230801,135200,97582115,992,992,992,992,0
|
|
20230801,135100,97582115,992,992,992,992,1
|
|
20230801,135000,97581123,991,990,991,990,2957
|
|
20230801,134900,94653683,991,992,992,991,578
|
|
20230801,134800,94080832,992,992,992,992,0
|
|
20230801,134700,94080832,992,992,992,992,0
|
|
20230801,134600,94080832,992,992,992,992,0
|
|
20230801,134500,94080832,992,992,992,992,0
|
|
20230801,134400,94080832,992,992,992,992,304
|
|
20230801,134300,93779264,993,993,993,993,0
|
|
20230801,134200,93779264,993,992,993,992,304
|
|
20230801,134100,93477676,993,991,993,991,4268
|
|
20230801,134000,89247993,997,997,997,997,0
|
|
20230801,133900,89247993,997,997,997,997,0
|
|
20230801,133800,89247993,997,997,997,997,0
|
|
20230801,133700,89247993,997,997,997,997,0
|
|
20230801,133600,89247993,997,997,997,997,0
|
|
20230801,133500,89247993,997,997,997,997,0
|
|
20230801,133400,89247993,997,997,997,997,0
|
|
20230801,133300,89247993,997,997,997,997,0
|
|
20230801,133200,89247993,997,997,997,997,0
|
|
20230801,133100,89247993,997,997,997,997,0
|
|
20230801,133000,89247993,997,997,997,997,0
|
|
20230801,132900,89247993,997,997,997,997,0
|
|
20230801,132800,89247993,997,997,997,997,0
|
|
20230801,132700,89247993,997,997,997,997,0
|
|
20230801,132600,89247993,997,997,997,997,170
|
|
20230801,132500,89078503,991,991,991,991,0
|
|
20230801,132400,89078503,991,991,991,991,0
|
|
20230801,132300,89078503,991,991,991,991,0
|
|
20230801,132200,89078503,991,991,991,991,0
|
|
20230801,132100,89078503,991,991,991,991,0
|
|
20230801,132000,89078503,991,991,991,991,6
|
|
20230801,131900,89072557,994,994,994,994,0
|
|
20230801,131800,89072557,994,994,994,994,9
|
|
20230801,131700,89063611,994,994,994,994,0
|
|
20230801,131600,89063611,994,994,994,994,0
|
|
20230801,131500,89063611,994,994,994,991,901
|
|
20230801,131400,88170639,994,994,994,994,55
|
|
20230801,131300,88115969,998,998,998,998,0
|
|
20230801,131200,88115969,998,998,998,998,0
|
|
20230801,131100,88115969,998,998,998,998,0
|
|
20230801,131000,88115969,998,998,998,998,0
|
|
20230801,130900,88115969,998,998,998,998,0
|
|
20230801,130800,88115969,998,998,998,998,0
|
|
20230801,130700,88115969,998,998,998,998,0
|
|
20230801,130600,88115969,998,998,998,998,0
|
|
20230801,130500,88115969,998,998,998,998,100
|
|
20230801,130400,88016169,995,995,995,995,0
|
|
20230801,130300,88016169,995,995,995,995,0
|
|
20230801,130200,88016169,995,995,995,995,202
|
|
20230801,130100,87815179,995,995,995,995,0
|
|
20230801,130000,87815179,995,995,995,995,0
|
|
20230801,125900,87815179,995,995,995,995,0
|
|
20230801,125800,87815179,995,995,995,995,0
|
|
20230801,125700,87815179,995,995,995,995,0
|
|
20230801,125600,87815179,995,995,995,995,3546
|
|
20230801,125500,84286909,997,997,997,997,102
|
|
20230801,125400,84185215,998,998,998,998,0
|
|
20230801,125300,84185215,998,998,998,998,0
|
|
20230801,125200,84185215,998,998,998,998,0
|
|
20230801,125100,84185215,998,998,998,998,0
|
|
20230801,125000,84185215,998,998,998,998,10
|
|
20230801,124900,84175235,997,997,997,997,0
|
|
20230801,124800,84175235,997,997,997,997,0
|
|
20230801,124700,84175235,997,997,997,997,0
|
|
20230801,124600,84175235,997,997,997,997,3
|
|
20230801,124500,84172244,999,999,999,999,0
|
|
20230801,124400,84172244,999,999,999,999,0
|
|
20230801,124300,84172244,999,999,999,999,0
|
|
20230801,124200,84172244,999,999,999,999,0
|
|
20230801,124100,84172244,999,999,999,999,1
|
|
20230801,124000,84171245,997,997,997,997,0
|
|
20230801,123900,84171245,997,997,997,997,0
|
|
20230801,123800,84171245,997,997,997,997,0
|
|
20230801,123700,84171245,997,997,997,997,1
|
|
20230801,123600,84170248,997,997,997,997,0
|
|
20230801,123500,84170248,997,997,997,997,0
|
|
20230801,123400,84170248,997,997,997,997,0
|
|
20230801,123300,84170248,997,997,997,997,1
|
|
20230801,123200,84169251,996,996,996,996,0
|
|
20230801,123100,84169251,996,996,996,996,0
|
|
20230801,123000,84169251,996,996,996,996,0
|
|
20230801,122900,84169251,996,996,996,996,0
|
|
20230801,122800,84169251,996,996,996,996,0
|
|
20230801,122700,84169251,996,996,996,996,386
|
|
20230801,122600,83784795,996,996,996,996,1
|
|
20230801,122500,83783799,996,997,997,996,516
|
|
20230801,122400,83269826,997,998,998,997,396
|
|
20230801,122300,82874624,997,997,997,997,0
|
|
20230801,122200,82874624,997,997,997,997,4
|
|
20230801,122100,82870636,997,996,999,996,292
|
|
20230801,122000,82579498,993,993,993,993,1000
|
|
20230801,121900,81586498,996,996,996,996,50
|
|
20230801,121800,81536698,996,996,996,996,295
|
|
20230801,121700,81242878,998,996,998,995,775
|
|
20230801,121600,80471035,993,993,993,993,644
|
|
20230801,121500,79831543,992,992,992,992,0
|
|
20230801,121400,79831543,992,992,992,992,0
|
|
20230801,121300,79831543,992,992,992,992,0
|
|
20230801,121200,79831543,992,992,992,992,0
|
|
20230801,121100,79831543,992,992,992,992,0
|
|
20230801,121000,79831543,992,992,992,992,2147
|
|
20230801,120900,77701719,993,993,993,993,0
|
|
20230801,120800,77701719,993,993,993,993,0
|
|
20230801,120700,77701719,993,993,993,993,0
|
|
20230801,120600,77701719,993,993,993,993,0
|
|
20230801,120500,77701719,993,993,993,993,0
|
|
20230801,120400,77701719,993,993,993,993,1
|
|
20230801,120300,77700726,992,992,992,992,0
|
|
20230801,120200,77700726,992,992,992,992,0
|
|
20230801,120100,77700726,992,992,992,992,0
|
|
20230801,120000,77700726,992,992,992,992,0
|
|
20230801,115900,77700726,992,992,992,992,0
|
|
20230801,115800,77700726,992,992,992,992,0
|
|
20230801,115700,77700726,992,992,992,992,0
|
|
20230801,115600,77700726,992,992,992,992,0
|
|
20230801,115500,77700726,992,992,992,992,0
|
|
20230801,115400,77700726,992,992,992,992,0
|
|
20230801,115300,77700726,992,993,993,992,261
|
|
20230801,115200,77441554,991,991,991,991,0
|
|
20230801,115100,77441554,991,991,991,991,0
|
|
20230801,115000,77441554,991,991,991,991,0
|
|
20230801,114900,77441554,991,991,991,991,0
|
|
20230801,114800,77441554,991,991,991,991,0
|
|
20230801,114700,77441554,991,991,991,991,0
|
|
20230801,114600,77441554,991,991,991,991,0
|
|
20230801,114500,77441554,991,991,991,991,0
|
|
20230801,114400,77441554,991,991,991,991,0
|
|
20230801,114300,77441554,991,991,991,991,0
|
|
20230801,114200,77441554,991,991,991,991,0
|
|
20230801,114100,77441554,991,991,991,991,0
|
|
20230801,114000,77441554,991,991,991,991,0
|
|
20230801,113900,77441554,991,991,991,991,0
|
|
20230801,113800,77441554,991,993,993,991,4000
|
|
20230801,113700,73477142,991,991,991,991,0
|
|
20230801,113600,73477142,991,991,991,991,0
|
|
20230801,113500,73477142,991,991,991,991,0
|
|
20230801,113400,73477142,991,991,991,991,0
|
|
20230801,113300,73477142,991,993,993,991,91
|
|
20230801,113200,73386872,991,991,991,991,0
|
|
20230801,113100,73386872,991,992,992,991,3000
|
|
20230801,113000,70413665,992,992,992,992,0
|
|
20230801,112900,70413665,992,992,992,992,0
|
|
20230801,112800,70413665,992,992,992,992,0
|
|
20230801,112700,70413665,992,992,992,992,30
|
|
20230801,112600,70383905,993,993,993,993,226
|
|
20230801,112500,70159487,991,993,993,991,6719
|
|
20230801,112400,63496557,993,993,993,993,0
|
|
20230801,112300,63496557,993,993,993,993,0
|
|
20230801,112200,63496557,993,993,993,993,0
|
|
20230801,112100,63496557,993,993,993,993,0
|
|
20230801,112000,63496557,993,993,993,993,0
|
|
20230801,111900,63496557,993,993,993,993,3210
|
|
20230801,111800,60309027,994,995,995,994,2429
|
|
20230801,111700,57893972,996,996,996,996,0
|
|
20230801,111600,57893972,996,996,996,996,0
|
|
20230801,111500,57893972,996,996,996,996,0
|
|
20230801,111400,57893972,996,996,996,996,184
|
|
20230801,111300,57710708,997,997,997,997,0
|
|
20230801,111200,57710708,997,997,997,997,184
|
|
20230801,111100,57527260,997,998,998,997,1085
|
|
20230801,111000,56445400,1000,1000,1000,1000,0
|
|
20230801,110900,56445400,1000,1000,1000,1000,1
|
|
20230801,110800,56444400,999,999,999,999,0
|
|
20230801,110700,56444400,999,999,999,999,126
|
|
20230801,110600,56318526,1000,1001,1001,1000,857
|
|
20230801,110500,55461512,1001,1001,1001,1001,0
|
|
20230801,110400,55461512,1001,1001,1001,1001,0
|
|
20230801,110300,55461512,1001,1001,1001,1001,0
|
|
20230801,110200,55461512,1001,1001,1001,1001,1
|
|
20230801,110100,55460511,1003,1003,1003,1003,0
|
|
20230801,110000,55460511,1003,1003,1003,1003,0
|
|
20230801,105900,55460511,1003,1003,1003,1003,0
|
|
20230801,105800,55460511,1003,1003,1003,1003,0
|
|
20230801,105700,55460511,1003,999,1003,999,250
|
|
20230801,105600,55209765,1003,1003,1003,1003,0
|
|
20230801,105500,55209765,1003,1003,1003,1003,0
|
|
20230801,105400,55209765,1003,1003,1003,1003,0
|
|
20230801,105300,55209765,1003,1003,1003,1003,0
|
|
20230801,105200,55209765,1003,1003,1003,1003,0
|
|
20230801,105100,55209765,1003,1003,1003,1003,0
|
|
20230801,105000,55209765,1003,1003,1003,1003,0
|
|
20230801,104900,55209765,1003,1003,1003,1003,10
|
|
20230801,104800,55199735,997,997,997,997,0
|
|
20230801,104700,55199735,997,997,997,997,0
|
|
20230801,104600,55199735,997,997,997,997,0
|
|
20230801,104500,55199735,997,997,997,997,0
|
|
20230801,104400,55199735,997,997,997,997,0
|
|
20230801,104300,55199735,997,997,997,997,0
|
|
20230801,104200,55199735,997,997,997,997,0
|
|
20230801,104100,55199735,997,997,997,997,0
|
|
20230801,104000,55199735,997,997,997,997,0
|
|
20230801,103900,55199735,997,997,997,997,0
|
|
20230801,103800,55199735,997,997,997,997,0
|
|
20230801,103700,55199735,997,997,997,997,0
|
|
20230801,103600,55199735,997,997,997,997,0
|
|
20230801,103500,55199735,997,999,999,997,3744
|
|
20230801,103400,51466832,999,999,999,999,1
|
|
20230801,103300,51465833,998,1001,1001,998,430
|
|
20230801,103200,51036603,1003,1002,1003,1002,197
|
|
20230801,103100,50839143,1001,1001,1001,1001,0
|
|
20230801,103000,50839143,1001,1001,1001,1001,182
|
|
20230801,102900,50656961,999,999,999,999,0
|
|
20230801,102800,50656961,999,999,999,999,0
|
|
20230801,102700,50656961,999,999,999,999,0
|
|
20230801,102600,50656961,999,999,999,999,0
|
|
20230801,102500,50656961,999,999,999,999,0
|
|
20230801,102400,50656961,999,999,999,999,8
|
|
20230801,102300,50648969,999,999,999,999,0
|
|
20230801,102200,50648969,999,999,999,999,0
|
|
20230801,102100,50648969,999,999,999,999,300
|
|
20230801,102000,50349269,999,996,999,996,2430
|
|
20230801,101900,47928755,995,995,995,995,0
|
|
20230801,101800,47928755,995,995,995,995,0
|
|
20230801,101700,47928755,995,995,995,995,170
|
|
20230801,101600,47759605,994,997,997,994,2219
|
|
20230801,101500,45551235,997,997,997,997,13
|
|
20230801,101400,45538274,996,997,997,996,200
|
|
20230801,101300,45339052,996,996,996,996,0
|
|
20230801,101200,45339052,996,996,996,996,90
|
|
20230801,101100,45249412,995,995,995,995,0
|
|
20230801,101000,45249412,995,995,995,995,0
|
|
20230801,100900,45249412,995,995,995,995,0
|
|
20230801,100800,45249412,995,995,995,995,0
|
|
20230801,100700,45249412,995,995,995,995,0
|
|
20230801,100600,45249412,995,995,995,995,0
|
|
20230801,100500,45249412,995,995,995,995,1
|
|
20230801,100400,45248417,995,995,995,995,2348
|
|
20230801,100300,42912157,995,995,995,995,15
|
|
20230801,100200,42897232,994,994,994,994,0
|
|
20230801,100100,42897232,994,994,994,994,230
|
|
20230801,100000,42668612,994,996,996,994,3085
|
|
20230801,095900,39598168,998,998,998,998,0
|
|
20230801,095800,39598168,998,998,998,998,0
|
|
20230801,095700,39598168,998,998,998,998,0
|
|
20230801,095600,39598168,998,998,998,998,0
|
|
20230801,095500,39598168,998,996,998,996,7
|
|
20230801,095400,39591192,995,995,995,995,30
|
|
20230801,095300,39561342,998,998,998,998,0
|
|
20230801,095200,39561342,998,998,998,998,619
|
|
20230801,095100,38943580,995,995,995,995,1517
|
|
20230801,095000,37434165,996,996,996,996,0
|
|
20230801,094900,37434165,996,996,996,996,0
|
|
20230801,094800,37434165,996,996,996,996,209
|
|
20230801,094700,37226001,996,996,996,996,0
|
|
20230801,094600,37226001,996,996,996,996,1417
|
|
20230801,094500,35814669,999,999,999,999,0
|
|
20230801,094400,35814669,999,998,999,998,412
|
|
20230801,094300,35403167,999,999,999,999,0
|
|
20230801,094200,35403167,999,999,999,999,0
|
|
20230801,094100,35403167,999,999,999,999,232
|
|
20230801,094000,35171399,999,999,999,999,2125
|
|
20230801,093900,33048524,1000,1000,1000,1000,1
|
|
20230801,093800,33047524,1001,1001,1001,1001,0
|
|
20230801,093700,33047524,1001,1001,1001,1001,0
|
|
20230801,093600,33047524,1001,996,1001,995,2149
|
|
20230801,093500,30909238,998,998,998,998,216
|
|
20230801,093400,30693670,998,998,998,998,55
|
|
20230801,093300,30638780,1003,1003,1003,1003,0
|
|
20230801,093200,30638780,1003,1003,1003,1003,0
|
|
20230801,093100,30638780,1003,1003,1003,1003,989
|
|
20230801,093000,29646813,1011,1011,1011,1011,0
|
|
20230801,092900,29646813,1011,1011,1011,1011,0
|
|
20230801,092800,29646813,1011,1013,1013,993,7331
|
|
20230801,092700,22320198,1014,1018,1019,1014,1937
|
|
20230801,092600,20353631,1019,998,1019,998,10555
|
|
20230801,092500,9686978,997,1000,1000,997,671
|
|
20230801,092400,9017421,1006,1006,1006,1005,16
|
|
20230801,092300,9001338,998,998,998,998,81
|
|
20230801,092200,8920500,997,997,997,997,0
|
|
20230801,092100,8920500,997,1008,1010,997,36
|
|
20230801,092000,8884204,1008,995,1008,994,2436
|
|
20230801,091900,6454921,997,997,998,997,286
|
|
20230801,091800,6169772,997,997,997,997,0
|
|
20230801,091700,6169772,997,997,997,997,111
|
|
20230801,091600,6059105,997,997,997,997,0
|
|
20230801,091500,6059105,997,997,997,997,214
|
|
20230801,091400,5845747,997,997,997,997,2
|
|
20230801,091300,5843753,997,997,997,997,207
|
|
20230801,091200,5637374,994,994,994,994,0
|
|
20230801,091100,5637374,994,997,997,994,150
|
|
20230801,091000,5488025,998,998,998,998,0
|
|
20230801,090900,5488025,998,997,998,997,55
|
|
20230801,090800,5433183,997,997,997,997,0
|
|
20230801,090700,5433183,997,997,997,997,10
|
|
20230801,090600,5423213,998,998,998,998,0
|
|
20230801,090500,5423213,998,993,998,993,80
|
|
20230801,090400,5343548,991,992,992,991,1174
|
|
20230801,090300,4180003,993,993,993,993,81
|
|
20230801,090200,4099570,997,996,997,996,474
|
|
20230801,090100,3626993,994,994,994,994,48
|
|
20230801,090000,3579281,993,998,998,993,3589
|