612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190900,974703034,830,830,830,830,2479
|
|
20230804,190800,974703034,830,830,830,830,0
|
|
20230804,190700,974703034,830,830,830,830,0
|
|
20230804,190600,974703034,830,830,830,830,0
|
|
20230804,190500,974703034,830,830,830,830,0
|
|
20230804,190400,974703034,830,830,830,830,0
|
|
20230804,190300,974703034,830,830,830,830,0
|
|
20230804,190200,974703034,830,830,830,830,0
|
|
20230804,190100,974703034,830,830,830,830,0
|
|
20230804,190000,974703034,830,830,830,830,0
|
|
20230804,185900,974703034,830,830,830,830,0
|
|
20230804,185800,974703034,830,830,830,830,0
|
|
20230804,185700,974703034,830,830,830,830,0
|
|
20230804,185600,974703034,830,830,830,830,0
|
|
20230804,185500,974703034,830,830,830,830,0
|
|
20230804,185400,974703034,830,830,830,830,0
|
|
20230804,185300,974703034,830,830,830,830,0
|
|
20230804,185200,974703034,830,830,830,830,0
|
|
20230804,185100,974703034,830,830,830,830,0
|
|
20230804,185000,974703034,830,830,830,830,0
|
|
20230804,184900,974703034,830,830,830,830,0
|
|
20230804,184800,974703034,830,830,830,830,0
|
|
20230804,184700,974703034,830,830,830,830,0
|
|
20230804,184600,974703034,830,830,830,830,0
|
|
20230804,184500,974703034,830,830,830,830,0
|
|
20230804,184400,974703034,830,830,830,830,0
|
|
20230804,184300,974703034,830,830,830,830,0
|
|
20230804,184200,974703034,830,830,830,830,0
|
|
20230804,184100,974703034,830,830,830,830,0
|
|
20230804,184000,974703034,830,830,830,830,0
|
|
20230804,183900,974703034,830,830,830,830,2479
|
|
20230804,183800,974703034,830,830,830,830,0
|
|
20230804,183700,974703034,830,830,830,830,0
|
|
20230804,183600,974703034,830,830,830,830,0
|
|
20230804,183500,974703034,830,830,830,830,0
|
|
20230804,183400,974703034,830,830,830,830,0
|
|
20230804,183300,974703034,830,830,830,830,0
|
|
20230804,183200,974703034,830,830,830,830,0
|
|
20230804,183100,974703034,830,830,830,830,0
|
|
20230804,183000,974703034,830,830,830,830,0
|
|
20230804,182900,974703034,830,830,830,830,0
|
|
20230804,182800,974703034,830,830,830,830,0
|
|
20230804,182700,974703034,830,830,830,830,0
|
|
20230804,182600,974703034,830,830,830,830,0
|
|
20230804,182500,974703034,830,830,830,830,0
|
|
20230804,182400,974703034,830,830,830,830,0
|
|
20230804,182300,974703034,830,830,830,830,0
|
|
20230804,182200,974703034,830,830,830,830,0
|
|
20230804,182100,974703034,830,830,830,830,0
|
|
20230804,182000,974703034,830,830,830,830,0
|
|
20230804,181900,974703034,830,830,830,830,0
|
|
20230804,181800,974703034,830,830,830,830,0
|
|
20230804,181700,974703034,830,830,830,830,0
|
|
20230804,181600,974703034,830,830,830,830,0
|
|
20230804,181500,974703034,830,830,830,830,0
|
|
20230804,181400,974703034,830,830,830,830,0
|
|
20230804,181300,974703034,830,830,830,830,0
|
|
20230804,181200,974703034,830,830,830,830,0
|
|
20230804,181100,974703034,830,830,830,830,0
|
|
20230804,181000,974703034,830,830,830,830,0
|
|
20230804,180900,974703034,830,830,830,830,2479
|
|
20230804,180800,974703034,830,830,830,830,0
|
|
20230804,180700,974703034,830,830,830,830,0
|
|
20230804,180600,974703034,830,830,830,830,0
|
|
20230804,180500,974703034,830,830,830,830,0
|
|
20230804,180400,974703034,830,830,830,830,0
|
|
20230804,180300,974703034,830,830,830,830,0
|
|
20230804,180200,974703034,830,830,830,830,0
|
|
20230804,180100,974703034,830,830,830,830,0
|
|
20230804,180000,974703034,830,830,830,830,0
|
|
20230804,175900,974703034,830,830,830,830,0
|
|
20230804,175800,974703034,830,830,830,830,0
|
|
20230804,175700,974703034,830,830,830,830,0
|
|
20230804,175600,974703034,830,830,830,830,0
|
|
20230804,175500,974703034,830,830,830,830,0
|
|
20230804,175400,974703034,830,830,830,830,0
|
|
20230804,175300,974703034,830,830,830,830,0
|
|
20230804,175200,974703034,830,830,830,830,0
|
|
20230804,175100,974703034,830,830,830,830,0
|
|
20230804,175000,974703034,830,830,830,830,0
|
|
20230804,174900,974703034,830,830,830,830,0
|
|
20230804,174800,974703034,830,830,830,830,0
|
|
20230804,174700,974703034,830,830,830,830,0
|
|
20230804,174600,974703034,830,830,830,830,0
|
|
20230804,174500,974703034,830,830,830,830,0
|
|
20230804,174400,974703034,830,830,830,830,0
|
|
20230804,174300,974703034,830,830,830,830,0
|
|
20230804,174200,974703034,830,830,830,830,0
|
|
20230804,174100,974703034,830,830,830,830,0
|
|
20230804,174000,974703034,830,830,830,830,0
|
|
20230804,173900,974703034,830,830,830,830,2479
|
|
20230804,173800,974703034,830,830,830,830,0
|
|
20230804,173700,974703034,830,830,830,830,0
|
|
20230804,173600,974703034,830,830,830,830,0
|
|
20230804,173500,974703034,830,830,830,830,0
|
|
20230804,173400,974703034,830,830,830,830,0
|
|
20230804,173300,974703034,830,830,830,830,0
|
|
20230804,173200,974703034,830,830,830,830,0
|
|
20230804,173100,974703034,830,830,830,830,0
|
|
20230804,173000,974703034,830,830,830,830,0
|
|
20230804,172900,974703034,830,830,830,830,0
|
|
20230804,172800,974703034,830,830,830,830,0
|
|
20230804,172700,974703034,830,830,830,830,0
|
|
20230804,172600,974703034,830,830,830,830,0
|
|
20230804,172500,974703034,830,830,830,830,0
|
|
20230804,172400,974703034,830,830,830,830,0
|
|
20230804,172300,974703034,830,830,830,830,0
|
|
20230804,172200,974703034,830,830,830,830,0
|
|
20230804,172100,974703034,830,830,830,830,0
|
|
20230804,172000,974703034,830,830,830,830,0
|
|
20230804,171900,974703034,830,830,830,830,0
|
|
20230804,171800,974703034,830,830,830,830,0
|
|
20230804,171700,974703034,830,830,830,830,0
|
|
20230804,171600,974703034,830,830,830,830,0
|
|
20230804,171500,974703034,830,830,830,830,0
|
|
20230804,171400,974703034,830,830,830,830,0
|
|
20230804,171300,974703034,830,830,830,830,0
|
|
20230804,171200,974703034,830,830,830,830,0
|
|
20230804,171100,974703034,830,830,830,830,0
|
|
20230804,171000,974703034,830,830,830,830,0
|
|
20230804,170900,974703034,830,830,830,830,2479
|
|
20230804,170800,974703034,830,830,830,830,0
|
|
20230804,170700,974703034,830,830,830,830,0
|
|
20230804,170600,974703034,830,830,830,830,0
|
|
20230804,170500,974703034,830,830,830,830,0
|
|
20230804,170400,974703034,830,830,830,830,0
|
|
20230804,170300,974703034,830,830,830,830,0
|
|
20230804,170200,974703034,830,830,830,830,0
|
|
20230804,170100,974703034,830,830,830,830,0
|
|
20230804,170000,974703034,830,830,830,830,0
|
|
20230804,165900,974703034,830,830,830,830,0
|
|
20230804,165800,974703034,830,830,830,830,0
|
|
20230804,165700,974703034,830,830,830,830,0
|
|
20230804,165600,974703034,830,830,830,830,0
|
|
20230804,165500,974703034,830,830,830,830,0
|
|
20230804,165400,974703034,830,830,830,830,0
|
|
20230804,165300,974703034,830,830,830,830,0
|
|
20230804,165200,974703034,830,830,830,830,0
|
|
20230804,165100,974703034,830,830,830,830,0
|
|
20230804,165000,974703034,830,830,830,830,0
|
|
20230804,164900,974703034,830,830,830,830,0
|
|
20230804,164800,974703034,830,830,830,830,0
|
|
20230804,164700,974703034,830,830,830,830,0
|
|
20230804,164600,974703034,830,830,830,830,0
|
|
20230804,164500,974703034,830,830,830,830,0
|
|
20230804,164400,974703034,830,830,830,830,0
|
|
20230804,164300,974703034,830,830,830,830,0
|
|
20230804,164200,974703034,830,830,830,830,0
|
|
20230804,164100,974703034,830,830,830,830,0
|
|
20230804,164000,974703034,830,830,830,830,0
|
|
20230804,163900,974703034,830,830,830,830,2479
|
|
20230804,163800,974703034,830,830,830,830,0
|
|
20230804,163700,974703034,830,830,830,830,0
|
|
20230804,163600,974703034,830,830,830,830,0
|
|
20230804,163500,974703034,830,830,830,830,0
|
|
20230804,163400,974703034,830,830,830,830,0
|
|
20230804,163300,974703034,830,830,830,830,0
|
|
20230804,163200,974703034,830,830,830,830,0
|
|
20230804,163100,974703034,830,830,830,830,0
|
|
20230804,163000,974703034,830,830,830,830,0
|
|
20230804,162900,974703034,830,830,830,830,0
|
|
20230804,162800,974703034,830,830,830,830,0
|
|
20230804,162700,974703034,830,830,830,830,0
|
|
20230804,162600,974703034,830,830,830,830,0
|
|
20230804,162500,974703034,830,830,830,830,0
|
|
20230804,162400,974703034,830,830,830,830,0
|
|
20230804,162300,974703034,830,830,830,830,0
|
|
20230804,162200,974703034,830,830,830,830,0
|
|
20230804,162100,974703034,830,830,830,830,0
|
|
20230804,162000,974703034,830,830,830,830,0
|
|
20230804,161900,974703034,830,830,830,830,0
|
|
20230804,161800,974703034,830,830,830,830,0
|
|
20230804,161700,974703034,830,830,830,830,0
|
|
20230804,161600,974703034,830,830,830,830,0
|
|
20230804,161500,974703034,830,830,830,830,0
|
|
20230804,161400,974703034,830,830,830,830,0
|
|
20230804,161300,974703034,830,830,830,830,0
|
|
20230804,161200,974703034,830,830,830,830,0
|
|
20230804,161100,974703034,830,830,830,830,0
|
|
20230804,161000,974703034,830,830,830,830,0
|
|
20230804,160900,974703034,830,830,830,830,2479
|
|
20230804,160800,974703034,830,830,830,830,0
|
|
20230804,160700,974703034,830,830,830,830,0
|
|
20230804,160600,974703034,830,830,830,830,0
|
|
20230804,160500,974703034,830,830,830,830,0
|
|
20230804,160400,974703034,830,830,830,830,0
|
|
20230804,160300,974703034,830,830,830,830,0
|
|
20230804,160200,974703034,830,830,830,830,0
|
|
20230804,160100,974703034,830,830,830,830,0
|
|
20230804,160000,974703034,830,830,830,830,0
|
|
20230804,155900,974703034,830,830,830,830,0
|
|
20230804,155800,974703034,830,830,830,830,0
|
|
20230804,155700,974703034,830,830,830,830,0
|
|
20230804,155600,974703034,830,830,830,830,0
|
|
20230804,155500,974703034,830,830,830,830,0
|
|
20230804,155400,974703034,830,830,830,830,0
|
|
20230804,155300,974703034,830,830,830,830,0
|
|
20230804,155200,974703034,830,830,830,830,0
|
|
20230804,155100,974703034,830,830,830,830,0
|
|
20230804,155000,974703034,830,830,830,830,0
|
|
20230804,154900,974703034,830,830,830,830,0
|
|
20230804,154800,974703034,830,830,830,830,0
|
|
20230804,154700,974703034,830,830,830,830,0
|
|
20230804,154600,974703034,830,830,830,830,0
|
|
20230804,154500,974703034,830,830,830,830,0
|
|
20230804,154400,974703034,830,830,830,830,0
|
|
20230804,154300,974703034,830,830,830,830,0
|
|
20230804,154200,974703034,830,830,830,830,0
|
|
20230804,154100,974703034,830,830,830,830,0
|
|
20230804,154000,974703034,830,830,830,830,0
|
|
20230804,153900,974703034,830,830,830,830,2479
|
|
20230804,153800,974703034,830,830,830,830,0
|
|
20230804,153700,974703034,830,830,830,830,0
|
|
20230804,153600,974703034,830,830,830,830,0
|
|
20230804,153500,974703034,830,830,830,830,0
|
|
20230804,153400,974703034,830,830,830,830,0
|
|
20230804,153300,974703034,830,830,830,830,0
|
|
20230804,153200,974703034,830,830,830,830,0
|
|
20230804,153100,974703034,830,830,830,830,0
|
|
20230804,153000,974703034,830,830,830,830,2479
|
|
20230804,152900,972645464,831,831,831,831,0
|
|
20230804,152800,972645464,831,831,831,831,0
|
|
20230804,152700,972645464,831,831,831,831,0
|
|
20230804,152600,972645464,831,831,831,831,0
|
|
20230804,152500,972645464,831,831,831,831,0
|
|
20230804,152400,972645464,831,831,831,831,0
|
|
20230804,152300,972645464,831,831,831,831,0
|
|
20230804,152200,972645464,831,831,831,831,0
|
|
20230804,152100,972645464,831,831,831,831,0
|
|
20230804,152000,972645464,831,831,831,831,0
|
|
20230804,151900,972645464,831,834,835,831,1043
|
|
20230804,151800,971774573,835,834,835,834,241
|
|
20230804,151700,971573339,835,835,835,835,1
|
|
20230804,151600,971572504,835,831,835,831,10000
|
|
20230804,151500,963236694,832,832,832,832,0
|
|
20230804,151400,963236694,832,832,832,832,180
|
|
20230804,151300,963086934,833,833,833,833,0
|
|
20230804,151200,963086934,833,833,833,833,0
|
|
20230804,151100,963086934,833,833,833,833,3
|
|
20230804,151000,963084435,833,824,833,823,461
|
|
20230804,150900,962704754,833,833,833,833,0
|
|
20230804,150800,962704754,833,830,833,830,20409
|
|
20230804,150700,945704560,829,824,829,821,1497
|
|
20230804,150600,944466698,830,830,830,829,103
|
|
20230804,150500,944381309,829,829,829,829,7
|
|
20230804,150400,944375506,829,824,829,824,305
|
|
20230804,150300,944124161,832,832,832,832,2
|
|
20230804,150200,944122497,832,823,832,823,419
|
|
20230804,150100,943777651,824,826,826,824,82
|
|
20230804,150000,943710070,830,830,830,830,80
|
|
20230804,145900,943643670,832,832,832,832,0
|
|
20230804,145800,943643670,832,832,832,832,0
|
|
20230804,145700,943643670,832,832,832,832,2
|
|
20230804,145600,943642006,833,827,833,827,1209
|
|
20230804,145500,942635714,827,827,827,827,1
|
|
20230804,145400,942634887,827,827,827,827,5000
|
|
20230804,145300,938499887,832,832,832,832,0
|
|
20230804,145200,938499887,832,832,832,832,1
|
|
20230804,145100,938499055,828,828,828,828,1435
|
|
20230804,145000,937310875,833,833,833,833,0
|
|
20230804,144900,937310875,833,833,833,833,0
|
|
20230804,144800,937310875,833,833,833,833,0
|
|
20230804,144700,937310875,833,833,833,833,0
|
|
20230804,144600,937310875,833,833,833,833,0
|
|
20230804,144500,937310875,833,833,833,833,0
|
|
20230804,144400,937310875,833,833,833,833,0
|
|
20230804,144300,937310875,833,833,833,833,0
|
|
20230804,144200,937310875,833,833,833,833,0
|
|
20230804,144100,937310875,833,833,833,833,0
|
|
20230804,144000,937310875,833,833,833,833,0
|
|
20230804,143900,937310875,833,833,833,833,1200
|
|
20230804,143800,936311275,833,833,833,833,0
|
|
20230804,143700,936311275,833,833,833,827,68
|
|
20230804,143600,936255027,827,827,827,827,41
|
|
20230804,143500,936221120,833,831,833,831,500
|
|
20230804,143400,935804656,833,832,833,832,1000
|
|
20230804,143300,934971666,833,833,833,833,0
|
|
20230804,143200,934971666,833,833,833,833,0
|
|
20230804,143100,934971666,833,833,833,833,0
|
|
20230804,143000,934971666,833,833,833,833,0
|
|
20230804,142900,934971666,833,833,833,833,0
|
|
20230804,142800,934971666,833,833,833,833,0
|
|
20230804,142700,934971666,833,833,833,833,0
|
|
20230804,142600,934971666,833,833,833,833,0
|
|
20230804,142500,934971666,833,824,833,824,427
|
|
20230804,142400,934619398,830,830,830,830,0
|
|
20230804,142300,934619398,830,833,834,830,126
|
|
20230804,142200,934514808,834,834,834,834,0
|
|
20230804,142100,934514808,834,833,834,831,5350
|
|
20230804,142000,930058273,833,833,833,833,0
|
|
20230804,141900,930058273,833,833,833,833,500
|
|
20230804,141800,929641773,835,835,835,835,0
|
|
20230804,141700,929641773,835,832,835,832,8
|
|
20230804,141600,929635105,835,834,835,834,2
|
|
20230804,141500,929633436,832,832,832,832,500
|
|
20230804,141400,929217436,835,835,835,835,0
|
|
20230804,141300,929217436,835,840,840,835,1664
|
|
20230804,141200,927826688,840,840,840,840,0
|
|
20230804,141100,927826688,840,833,840,833,9228
|
|
20230804,141000,920094086,833,839,840,833,349
|
|
20230804,140900,919801700,839,831,839,831,8
|
|
20230804,140800,919794996,840,835,840,835,11435
|
|
20230804,140700,910201746,835,835,835,835,0
|
|
20230804,140600,910201746,835,835,835,835,0
|
|
20230804,140500,910201746,835,835,835,835,0
|
|
20230804,140400,910201746,835,835,835,835,1000
|
|
20230804,140300,909366746,835,829,835,829,15000
|
|
20230804,140200,896894768,829,829,829,829,20
|
|
20230804,140100,896878188,830,830,830,830,0
|
|
20230804,140000,896878188,830,830,830,830,0
|
|
20230804,135900,896878188,830,820,830,820,10000
|
|
20230804,135800,888632582,820,820,820,820,0
|
|
20230804,135700,888632582,820,820,820,820,0
|
|
20230804,135600,888632582,820,820,820,820,0
|
|
20230804,135500,888632582,820,820,820,820,0
|
|
20230804,135400,888632582,820,820,820,820,0
|
|
20230804,135300,888632582,820,820,820,820,0
|
|
20230804,135200,888632582,820,820,820,820,0
|
|
20230804,135100,888632582,820,820,820,820,0
|
|
20230804,135000,888632582,820,820,820,820,1
|
|
20230804,134900,888631762,817,817,817,817,10
|
|
20230804,134800,888623592,817,817,817,817,0
|
|
20230804,134700,888623592,817,817,817,817,0
|
|
20230804,134600,888623592,817,817,817,817,2000
|
|
20230804,134500,886989592,817,812,817,812,52
|
|
20230804,134400,886947363,817,817,817,817,0
|
|
20230804,134300,886947363,817,817,817,817,0
|
|
20230804,134200,886947363,817,817,817,817,0
|
|
20230804,134100,886947363,817,817,817,817,0
|
|
20230804,134000,886947363,817,811,817,811,3
|
|
20230804,133900,886944924,818,818,818,818,0
|
|
20230804,133800,886944924,818,814,818,811,711
|
|
20230804,133700,886368293,814,814,814,814,90
|
|
20230804,133600,886295033,822,822,822,822,0
|
|
20230804,133500,886295033,822,822,822,822,0
|
|
20230804,133400,886295033,822,822,822,822,0
|
|
20230804,133300,886295033,822,822,822,822,0
|
|
20230804,133200,886295033,822,822,822,822,0
|
|
20230804,133100,886295033,822,822,822,822,0
|
|
20230804,133000,886295033,822,822,822,822,0
|
|
20230804,132900,886295033,822,822,822,822,1
|
|
20230804,132800,886294211,816,816,816,816,200
|
|
20230804,132700,886131011,827,827,827,827,0
|
|
20230804,132600,886131011,827,827,827,827,0
|
|
20230804,132500,886131011,827,827,827,827,0
|
|
20230804,132400,886131011,827,827,827,827,0
|
|
20230804,132300,886131011,827,827,827,827,0
|
|
20230804,132200,886131011,827,827,827,827,0
|
|
20230804,132100,886131011,827,827,827,827,0
|
|
20230804,132000,886131011,827,827,827,827,0
|
|
20230804,131900,886131011,827,827,827,827,0
|
|
20230804,131800,886131011,827,817,827,817,163
|
|
20230804,131700,885997828,817,817,817,815,1097
|
|
20230804,131600,885102369,819,819,819,819,0
|
|
20230804,131500,885102369,819,814,819,814,3
|
|
20230804,131400,885099922,819,816,819,814,149
|
|
20230804,131300,884977929,817,819,819,817,1003
|
|
20230804,131200,884156475,819,819,819,819,4266
|
|
20230804,131100,880662621,820,823,823,820,339
|
|
20230804,131000,880384124,830,830,830,830,0
|
|
20230804,130900,880384124,830,830,830,830,0
|
|
20230804,130800,880384124,830,829,830,829,241
|
|
20230804,130700,880184095,830,830,830,830,0
|
|
20230804,130600,880184095,830,830,830,830,200
|
|
20230804,130500,880018095,830,830,830,830,0
|
|
20230804,130400,880018095,830,830,830,830,0
|
|
20230804,130300,880018095,830,830,830,830,0
|
|
20230804,130200,880018095,830,830,830,830,0
|
|
20230804,130100,880018095,830,829,830,829,2
|
|
20230804,130000,880016436,829,829,829,829,2006
|
|
20230804,125900,878353462,829,829,829,829,0
|
|
20230804,125800,878353462,829,829,829,829,1
|
|
20230804,125700,878352633,820,830,830,820,7
|
|
20230804,125600,878346871,833,833,833,833,0
|
|
20230804,125500,878346871,833,833,833,833,0
|
|
20230804,125400,878346871,833,833,833,833,0
|
|
20230804,125300,878346871,833,833,833,833,50
|
|
20230804,125200,878305221,833,828,833,824,16802
|
|
20230804,125100,864360051,828,828,828,828,1
|
|
20230804,125000,864359223,827,827,827,827,30
|
|
20230804,124900,864334413,832,832,832,832,0
|
|
20230804,124800,864334413,832,832,832,832,0
|
|
20230804,124700,864334413,832,832,832,832,0
|
|
20230804,124600,864334413,832,832,832,832,0
|
|
20230804,124500,864334413,832,832,832,832,0
|
|
20230804,124400,864334413,832,832,832,832,1
|
|
20230804,124300,864333581,833,829,833,829,44000
|
|
20230804,124200,827778467,831,814,831,814,11200
|
|
20230804,124100,818596449,814,814,814,814,0
|
|
20230804,124000,818596449,814,814,814,814,4
|
|
20230804,123900,818593193,809,809,809,809,0
|
|
20230804,123800,818593193,809,809,809,809,2000
|
|
20230804,123700,816975193,809,809,809,809,0
|
|
20230804,123600,816975193,809,814,814,809,3115
|
|
20230804,123500,814454658,815,815,815,815,0
|
|
20230804,123400,814454658,815,815,815,815,2
|
|
20230804,123300,814453028,809,809,809,809,0
|
|
20230804,123200,814453028,809,812,812,809,3425
|
|
20230804,123100,811681319,812,812,812,812,0
|
|
20230804,123000,811681319,812,812,812,812,0
|
|
20230804,122900,811681319,812,812,812,812,5
|
|
20230804,122800,811677259,809,809,809,809,1014
|
|
20230804,122700,810856933,810,810,810,810,0
|
|
20230804,122600,810856933,810,811,811,810,1609
|
|
20230804,122500,809553262,811,811,811,811,20
|
|
20230804,122400,809537042,812,813,814,812,876
|
|
20230804,122300,808825208,814,814,814,814,405
|
|
20230804,122200,808495538,814,819,819,814,1776
|
|
20230804,122100,807044874,819,819,819,819,2260
|
|
20230804,122000,805193934,814,814,814,814,0
|
|
20230804,121900,805193934,814,814,814,814,0
|
|
20230804,121800,805193934,814,814,814,814,236
|
|
20230804,121700,805001830,817,815,817,815,200
|
|
20230804,121600,804838556,815,818,818,815,844
|
|
20230804,121500,804149323,823,823,823,823,0
|
|
20230804,121400,804149323,823,823,823,823,10
|
|
20230804,121300,804141093,823,823,823,823,10
|
|
20230804,121200,804132863,818,819,819,818,17
|
|
20230804,121100,804118956,819,819,819,819,0
|
|
20230804,121000,804118956,819,819,819,819,100
|
|
20230804,120900,804037056,824,824,824,824,1
|
|
20230804,120800,804036232,820,820,820,820,100
|
|
20230804,120700,803954232,825,821,825,821,2501
|
|
20230804,120600,801900907,828,821,828,821,51
|
|
20230804,120500,801859029,821,828,828,821,958
|
|
20230804,120400,801072460,820,820,820,820,0
|
|
20230804,120300,801072460,820,820,820,820,50
|
|
20230804,120200,801031460,830,830,830,830,0
|
|
20230804,120100,801031460,830,826,830,826,3500
|
|
20230804,120000,798134734,826,826,826,826,1
|
|
20230804,115900,798133908,827,827,827,827,0
|
|
20230804,115800,798133908,827,825,827,825,5000
|
|
20230804,115700,794003907,826,817,827,817,14000
|
|
20230804,115600,782480545,818,818,818,818,0
|
|
20230804,115500,782480545,818,811,818,809,1010
|
|
20230804,115400,781662480,818,818,818,818,0
|
|
20230804,115300,781662480,818,818,818,818,0
|
|
20230804,115200,781662480,818,818,819,812,210
|
|
20230804,115100,781491893,819,819,819,819,0
|
|
20230804,115000,781491893,819,819,819,819,0
|
|
20230804,114900,781491893,819,816,819,816,4
|
|
20230804,114800,781488623,819,819,819,819,1
|
|
20230804,114700,781487804,818,817,818,817,315
|
|
20230804,114600,781230135,818,812,818,811,682
|
|
20230804,114500,780676460,817,817,817,817,0
|
|
20230804,114400,780676460,817,817,817,817,0
|
|
20230804,114300,780676460,817,817,817,817,10
|
|
20230804,114200,780668290,818,818,818,818,1
|
|
20230804,114100,780667472,812,812,812,812,472
|
|
20230804,114000,780284208,819,824,824,812,1202
|
|
20230804,113900,779306384,819,819,819,819,2000
|
|
20230804,113800,777668384,819,819,819,819,1
|
|
20230804,113700,777667565,818,818,818,818,9
|
|
20230804,113600,777660203,819,819,819,819,0
|
|
20230804,113500,777660203,819,826,826,819,113
|
|
20230804,113400,777567642,819,819,819,819,1000
|
|
20230804,113300,776748642,826,826,826,826,11
|
|
20230804,113200,776739556,826,826,826,826,42
|
|
20230804,113100,776704864,828,828,828,827,3003
|
|
20230804,113000,774218480,834,834,834,834,0
|
|
20230804,112900,774218480,834,834,834,834,0
|
|
20230804,112800,774218480,834,830,834,830,103
|
|
20230804,112700,774132986,830,836,840,830,5028
|
|
20230804,112600,769915123,837,826,837,826,16740
|
|
20230804,112500,756005221,829,829,829,829,0
|
|
20230804,112400,756005221,829,829,829,829,0
|
|
20230804,112300,756005221,829,829,829,829,0
|
|
20230804,112200,756005221,829,829,829,829,251
|
|
20230804,112100,755797142,829,823,830,817,13371
|
|
20230804,112000,744756104,824,814,824,808,13102
|
|
20230804,111900,734053418,824,819,824,818,7008
|
|
20230804,111800,728298263,820,818,820,818,197
|
|
20230804,111700,728136881,818,820,820,818,200
|
|
20230804,111600,727973081,820,822,822,819,1347
|
|
20230804,111500,726865980,822,821,823,821,2382
|
|
20230804,111400,724908111,822,822,822,822,443
|
|
20230804,111300,724543965,824,824,824,824,0
|
|
20230804,111200,724543965,824,822,824,822,13000
|
|
20230804,111100,713834239,824,820,824,820,9189
|
|
20230804,111000,706269867,825,807,825,807,11015
|
|
20230804,110900,697227059,805,820,820,805,2680
|
|
20230804,110800,695056285,824,810,825,810,10166
|
|
20230804,110700,686710498,811,811,811,811,50
|
|
20230804,110600,686669948,812,815,815,803,172
|
|
20230804,110500,686530206,818,803,818,803,30536
|
|
20230804,110400,661830083,807,807,807,807,5
|
|
20230804,110300,661826048,807,800,807,800,2475
|
|
20230804,110200,659836414,800,791,800,791,448
|
|
20230804,110100,659479294,800,797,800,796,2918
|
|
20230804,110000,657154008,797,788,798,788,23236
|
|
20230804,105900,638682554,790,773,790,773,49319
|
|
20230804,105800,599925609,776,779,779,773,7222
|
|
20230804,105700,594338789,774,773,783,770,23041
|
|
20230804,105600,576488394,784,789,795,770,104512
|
|
20230804,105500,495135274,801,808,809,782,32810
|
|
20230804,105400,469226330,805,804,805,804,1825
|
|
20230804,105300,467757415,804,791,804,790,5004
|
|
20230804,105200,463754232,805,807,807,782,34815
|
|
20230804,105100,436241284,808,790,808,785,22632
|
|
20230804,105000,418247459,800,793,800,789,42818
|
|
20230804,104900,384376216,797,801,801,791,20318
|
|
20230804,104800,368247148,796,809,810,796,10002
|
|
20230804,104700,360254824,801,799,813,799,16242
|
|
20230804,104600,347079648,800,799,800,798,1179
|
|
20230804,104500,346136454,800,800,800,800,68
|
|
20230804,104400,346082054,800,800,800,800,0
|
|
20230804,104300,346082054,800,800,800,800,0
|
|
20230804,104200,346082054,800,800,800,800,1
|
|
20230804,104100,346081254,797,797,797,797,0
|
|
20230804,104000,346081254,797,797,797,797,2360
|
|
20230804,103900,344200334,796,796,796,796,5360
|
|
20230804,103800,339933774,796,796,796,796,0
|
|
20230804,103700,339933774,796,796,796,796,1
|
|
20230804,103600,339932978,795,795,795,795,13
|
|
20230804,103500,339922643,795,795,795,795,5
|
|
20230804,103400,339918668,795,795,795,795,1
|
|
20230804,103300,339917873,792,795,796,792,3060
|
|
20230804,103200,337494171,792,794,795,792,1800
|
|
20230804,103100,336065671,797,797,797,797,2
|
|
20230804,103000,336064077,792,792,792,792,1
|
|
20230804,102900,336063285,797,797,797,797,10
|
|
20230804,102800,336055315,797,797,797,797,0
|
|
20230804,102700,336055315,797,797,797,797,0
|
|
20230804,102600,336055315,797,792,797,792,94
|
|
20230804,102500,335980862,797,796,797,796,678
|
|
20230804,102400,335441172,796,797,797,792,119
|
|
20230804,102300,335346759,797,797,797,797,0
|
|
20230804,102200,335346759,797,797,797,797,1030
|
|
20230804,102100,334525849,797,796,797,792,5033
|
|
20230804,102000,330539468,800,799,800,799,101
|
|
20230804,101900,330458768,800,794,800,794,5545
|
|
20230804,101800,326056032,800,798,800,794,1495
|
|
20230804,101700,324868810,799,800,800,799,227
|
|
20230804,101600,324687411,799,800,800,799,800
|
|
20230804,101500,324048210,803,803,803,803,105
|
|
20230804,101400,323963895,803,803,803,803,401
|
|
20230804,101300,323641892,803,802,803,802,1001
|
|
20230804,101200,322839089,802,802,802,802,0
|
|
20230804,101100,322839089,802,799,802,799,1230
|
|
20230804,101000,321856116,799,799,799,799,257
|
|
20230804,100900,321650773,799,799,799,799,17
|
|
20230804,100800,321637190,799,799,799,799,0
|
|
20230804,100700,321637190,799,799,799,799,0
|
|
20230804,100600,321637190,799,799,799,797,604
|
|
20230804,100500,321155794,798,797,798,797,1109
|
|
20230804,100400,320271750,797,797,797,797,10
|
|
20230804,100300,320263780,797,797,797,797,0
|
|
20230804,100200,320263780,797,797,797,797,0
|
|
20230804,100100,320263780,797,792,798,791,1206
|
|
20230804,100000,319307880,798,795,799,792,9503
|
|
20230804,095900,311770675,799,799,799,795,6
|
|
20230804,095800,311765885,799,799,799,799,201
|
|
20230804,095700,311605286,795,795,795,795,11036
|
|
20230804,095600,302831666,796,798,798,796,3392
|
|
20230804,095500,300129756,798,798,798,798,0
|
|
20230804,095400,300129756,798,800,800,798,2315
|
|
20230804,095300,298281232,802,800,802,799,1286
|
|
20230804,095200,297253240,802,802,802,802,0
|
|
20230804,095100,297253240,802,799,802,799,6
|
|
20230804,095000,297248443,799,801,802,799,3001
|
|
20230804,094900,294848419,802,802,802,802,0
|
|
20230804,094800,294848419,802,801,802,800,274
|
|
20230804,094700,294628958,802,801,802,801,510
|
|
20230804,094600,294220137,801,801,802,799,2003
|
|
20230804,094500,292618807,802,801,802,801,585
|
|
20230804,094400,292150218,801,801,801,801,0
|
|
20230804,094300,292150218,801,801,801,801,1
|
|
20230804,094200,292149417,801,800,801,800,504
|
|
20230804,094100,291745716,800,800,800,800,109
|
|
20230804,094000,291658516,800,800,800,800,0
|
|
20230804,093900,291658516,800,799,800,799,30
|
|
20230804,093800,291634524,799,799,799,799,3312
|
|
20230804,093700,288988236,798,797,799,797,2007
|
|
20230804,093600,287386631,797,797,797,797,5
|
|
20230804,093500,287382646,798,792,798,792,1216
|
|
20230804,093400,286419513,793,799,799,793,9531
|
|
20230804,093300,278861424,799,799,799,799,974
|
|
20230804,093200,278083198,799,794,799,790,10043
|
|
20230804,093100,270144166,794,794,794,794,508
|
|
20230804,093000,269740814,794,794,794,794,1129
|
|
20230804,092900,268844388,794,794,794,794,0
|
|
20230804,092800,268844388,794,793,794,793,947
|
|
20230804,092700,268092496,789,789,790,789,926
|
|
20230804,092600,267361382,789,793,793,789,43141
|
|
20230804,092500,233255357,793,794,794,793,2501
|
|
20230804,092400,231271564,793,795,795,793,2075
|
|
20230804,092300,229624000,799,794,799,794,3546
|
|
20230804,092200,226808466,793,794,794,793,4014
|
|
20230804,092100,223623350,794,794,799,794,9841
|
|
20230804,092000,215809591,794,801,802,794,17393
|
|
20230804,091900,201946916,802,800,802,800,1347
|
|
20230804,091800,200868469,800,797,800,795,22768
|
|
20230804,091700,182746915,797,797,797,796,34837
|
|
20230804,091600,154988531,797,803,803,797,15010
|
|
20230804,091500,143003989,803,803,803,800,243
|
|
20230804,091400,142809439,803,803,803,803,1
|
|
20230804,091300,142808636,797,802,808,797,33584
|
|
20230804,091200,115978056,802,803,809,802,2635
|
|
20230804,091100,113861638,801,800,801,800,2020
|
|
20230804,091000,112243687,800,805,805,800,34
|
|
20230804,090900,112216327,800,800,800,800,2172
|
|
20230804,090800,110478727,800,802,802,800,23615
|
|
20230804,090700,91581259,810,800,810,800,12501
|
|
20230804,090600,81557721,803,802,803,800,30736
|
|
20230804,090500,56967007,802,810,810,802,6618
|
|
20230804,090400,51628710,810,807,810,801,6773
|
|
20230804,090300,46188965,802,802,802,790,13917
|
|
20230804,090200,35052003,810,820,820,802,26468
|
|
20230804,090100,13531670,820,820,824,820,1484
|
|
20230804,090000,12314786,819,823,823,819,14697
|