617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191400,559683847,545,545,545,545,6450
|
|
20230801,191300,559683847,545,545,545,545,0
|
|
20230801,191200,559683847,545,545,545,545,0
|
|
20230801,191100,559683847,545,545,545,545,0
|
|
20230801,191000,559683847,545,545,545,545,0
|
|
20230801,190900,559683847,545,545,545,545,0
|
|
20230801,190800,559683847,545,545,545,545,0
|
|
20230801,190700,559683847,545,545,545,545,0
|
|
20230801,190600,559683847,545,545,545,545,0
|
|
20230801,190500,559683847,545,545,545,545,0
|
|
20230801,190400,559683847,545,545,545,545,0
|
|
20230801,190300,559683847,545,545,545,545,0
|
|
20230801,190200,559683847,545,545,545,545,0
|
|
20230801,190100,559683847,545,545,545,545,0
|
|
20230801,190000,559683847,545,545,545,545,0
|
|
20230801,185900,559683847,545,545,545,545,0
|
|
20230801,185800,559683847,545,545,545,545,0
|
|
20230801,185700,559683847,545,545,545,545,0
|
|
20230801,185600,559683847,545,545,545,545,0
|
|
20230801,185500,559683847,545,545,545,545,0
|
|
20230801,185400,559683847,545,545,545,545,0
|
|
20230801,185300,559683847,545,545,545,545,0
|
|
20230801,185200,559683847,545,545,545,545,0
|
|
20230801,185100,559683847,545,545,545,545,0
|
|
20230801,185000,559683847,545,545,545,545,0
|
|
20230801,184900,559683847,545,545,545,545,0
|
|
20230801,184800,559683847,545,545,545,545,0
|
|
20230801,184700,559683847,545,545,545,545,0
|
|
20230801,184600,559683847,545,545,545,545,0
|
|
20230801,184500,559683847,545,545,545,545,0
|
|
20230801,184400,559683847,545,545,545,545,6450
|
|
20230801,184300,559683847,545,545,545,545,0
|
|
20230801,184200,559683847,545,545,545,545,0
|
|
20230801,184100,559683847,545,545,545,545,0
|
|
20230801,184000,559683847,545,545,545,545,0
|
|
20230801,183900,559683847,545,545,545,545,0
|
|
20230801,183800,559683847,545,545,545,545,0
|
|
20230801,183700,559683847,545,545,545,545,0
|
|
20230801,183600,559683847,545,545,545,545,0
|
|
20230801,183500,559683847,545,545,545,545,0
|
|
20230801,183400,559683847,545,545,545,545,0
|
|
20230801,183300,559683847,545,545,545,545,0
|
|
20230801,183200,559683847,545,545,545,545,0
|
|
20230801,183100,559683847,545,545,545,545,0
|
|
20230801,183000,559683847,545,545,545,545,0
|
|
20230801,182900,559683847,545,545,545,545,0
|
|
20230801,182800,559683847,545,545,545,545,0
|
|
20230801,182700,559683847,545,545,545,545,0
|
|
20230801,182600,559683847,545,545,545,545,0
|
|
20230801,182500,559683847,545,545,545,545,0
|
|
20230801,182400,559683847,545,545,545,545,0
|
|
20230801,182300,559683847,545,545,545,545,0
|
|
20230801,182200,559683847,545,545,545,545,0
|
|
20230801,182100,559683847,545,545,545,545,0
|
|
20230801,182000,559683847,545,545,545,545,0
|
|
20230801,181900,559683847,545,545,545,545,0
|
|
20230801,181800,559683847,545,545,545,545,0
|
|
20230801,181700,559683847,545,545,545,545,0
|
|
20230801,181600,559683847,545,545,545,545,0
|
|
20230801,181500,559683847,545,545,545,545,0
|
|
20230801,181400,559683847,545,545,545,545,6450
|
|
20230801,181300,559683847,545,545,545,545,0
|
|
20230801,181200,559683847,545,545,545,545,0
|
|
20230801,181100,559683847,545,545,545,545,0
|
|
20230801,181000,559683847,545,545,545,545,0
|
|
20230801,180900,559683847,545,545,545,545,0
|
|
20230801,180800,559683847,545,545,545,545,0
|
|
20230801,180700,559683847,545,545,545,545,0
|
|
20230801,180600,559683847,545,545,545,545,0
|
|
20230801,180500,559683847,545,545,545,545,0
|
|
20230801,180400,559683847,545,545,545,545,0
|
|
20230801,180300,559683847,545,545,545,545,0
|
|
20230801,180200,559683847,545,545,545,545,0
|
|
20230801,180100,559683847,545,545,545,545,0
|
|
20230801,180000,559683847,545,545,545,545,0
|
|
20230801,175900,559683847,545,545,545,545,0
|
|
20230801,175800,559683847,545,545,545,545,0
|
|
20230801,175700,559683847,545,545,545,545,0
|
|
20230801,175600,559683847,545,545,545,545,0
|
|
20230801,175500,559683847,545,545,545,545,0
|
|
20230801,175400,559683847,545,545,545,545,0
|
|
20230801,175300,559683847,545,545,545,545,0
|
|
20230801,175200,559683847,545,545,545,545,0
|
|
20230801,175100,559683847,545,545,545,545,0
|
|
20230801,175000,559683847,545,545,545,545,0
|
|
20230801,174900,559683847,545,545,545,545,0
|
|
20230801,174800,559683847,545,545,545,545,0
|
|
20230801,174700,559683847,545,545,545,545,0
|
|
20230801,174600,559683847,545,545,545,545,0
|
|
20230801,174500,559683847,545,545,545,545,0
|
|
20230801,174400,559683847,545,545,545,545,6450
|
|
20230801,174300,559683847,545,545,545,545,0
|
|
20230801,174200,559683847,545,545,545,545,0
|
|
20230801,174100,559683847,545,545,545,545,0
|
|
20230801,174000,559683847,545,545,545,545,0
|
|
20230801,173900,559683847,545,545,545,545,0
|
|
20230801,173800,559683847,545,545,545,545,0
|
|
20230801,173700,559683847,545,545,545,545,0
|
|
20230801,173600,559683847,545,545,545,545,0
|
|
20230801,173500,559683847,545,545,545,545,0
|
|
20230801,173400,559683847,545,545,545,545,0
|
|
20230801,173300,559683847,545,545,545,545,0
|
|
20230801,173200,559683847,545,545,545,545,0
|
|
20230801,173100,559683847,545,545,545,545,0
|
|
20230801,173000,559683847,545,545,545,545,0
|
|
20230801,172900,559683847,545,545,545,545,0
|
|
20230801,172800,559683847,545,545,545,545,0
|
|
20230801,172700,559683847,545,545,545,545,0
|
|
20230801,172600,559683847,545,545,545,545,0
|
|
20230801,172500,559683847,545,545,545,545,0
|
|
20230801,172400,559683847,545,545,545,545,0
|
|
20230801,172300,559683847,545,545,545,545,0
|
|
20230801,172200,559683847,545,545,545,545,0
|
|
20230801,172100,559683847,545,545,545,545,0
|
|
20230801,172000,559683847,545,545,545,545,0
|
|
20230801,171900,559683847,545,545,545,545,0
|
|
20230801,171800,559683847,545,545,545,545,0
|
|
20230801,171700,559683847,545,545,545,545,0
|
|
20230801,171600,559683847,545,545,545,545,0
|
|
20230801,171500,559683847,545,545,545,545,0
|
|
20230801,171400,559683847,545,545,545,545,6450
|
|
20230801,171300,559683847,545,545,545,545,0
|
|
20230801,171200,559683847,545,545,545,545,0
|
|
20230801,171100,559683847,545,545,545,545,0
|
|
20230801,171000,559683847,545,545,545,545,0
|
|
20230801,170900,559683847,545,545,545,545,0
|
|
20230801,170800,559683847,545,545,545,545,0
|
|
20230801,170700,559683847,545,545,545,545,0
|
|
20230801,170600,559683847,545,545,545,545,0
|
|
20230801,170500,559683847,545,545,545,545,0
|
|
20230801,170400,559683847,545,545,545,545,0
|
|
20230801,170300,559683847,545,545,545,545,0
|
|
20230801,170200,559683847,545,545,545,545,0
|
|
20230801,170100,559683847,545,545,545,545,0
|
|
20230801,170000,559683847,545,545,545,545,0
|
|
20230801,165900,559683847,545,545,545,545,0
|
|
20230801,165800,559683847,545,545,545,545,0
|
|
20230801,165700,559683847,545,545,545,545,0
|
|
20230801,165600,559683847,545,545,545,545,0
|
|
20230801,165500,559683847,545,545,545,545,0
|
|
20230801,165400,559683847,545,545,545,545,0
|
|
20230801,165300,559683847,545,545,545,545,0
|
|
20230801,165200,559683847,545,545,545,545,0
|
|
20230801,165100,559683847,545,545,545,545,0
|
|
20230801,165000,559683847,545,545,545,545,0
|
|
20230801,164900,559683847,545,545,545,545,0
|
|
20230801,164800,559683847,545,545,545,545,0
|
|
20230801,164700,559683847,545,545,545,545,0
|
|
20230801,164600,559683847,545,545,545,545,0
|
|
20230801,164500,559683847,545,545,545,545,0
|
|
20230801,164400,559683847,545,545,545,545,6450
|
|
20230801,164300,559683847,545,545,545,545,0
|
|
20230801,164200,559683847,545,545,545,545,0
|
|
20230801,164100,559683847,545,545,545,545,0
|
|
20230801,164000,559683847,545,545,545,545,0
|
|
20230801,163900,559683847,545,545,545,545,0
|
|
20230801,163800,559683847,545,545,545,545,0
|
|
20230801,163700,559683847,545,545,545,545,0
|
|
20230801,163600,559683847,545,545,545,545,0
|
|
20230801,163500,559683847,545,545,545,545,0
|
|
20230801,163400,559683847,545,545,545,545,0
|
|
20230801,163300,559683847,545,545,545,545,0
|
|
20230801,163200,559683847,545,545,545,545,0
|
|
20230801,163100,559683847,545,545,545,545,0
|
|
20230801,163000,559683847,545,545,545,545,0
|
|
20230801,162900,559683847,545,545,545,545,0
|
|
20230801,162800,559683847,545,545,545,545,0
|
|
20230801,162700,559683847,545,545,545,545,0
|
|
20230801,162600,559683847,545,545,545,545,0
|
|
20230801,162500,559683847,545,545,545,545,0
|
|
20230801,162400,559683847,545,545,545,545,0
|
|
20230801,162300,559683847,545,545,545,545,0
|
|
20230801,162200,559683847,545,545,545,545,0
|
|
20230801,162100,559683847,545,545,545,545,0
|
|
20230801,162000,559683847,545,545,545,545,0
|
|
20230801,161900,559683847,545,545,545,545,0
|
|
20230801,161800,559683847,545,545,545,545,0
|
|
20230801,161700,559683847,545,545,545,545,0
|
|
20230801,161600,559683847,545,545,545,545,0
|
|
20230801,161500,559683847,545,545,545,545,0
|
|
20230801,161400,559683847,545,545,545,545,6450
|
|
20230801,161300,559683847,545,545,545,545,0
|
|
20230801,161200,559683847,545,545,545,545,0
|
|
20230801,161100,559683847,545,545,545,545,0
|
|
20230801,161000,559683847,545,545,545,545,0
|
|
20230801,160900,559683847,545,545,545,545,0
|
|
20230801,160800,559683847,545,545,545,545,0
|
|
20230801,160700,559683847,545,545,545,545,0
|
|
20230801,160600,559683847,545,545,545,545,0
|
|
20230801,160500,559683847,545,545,545,545,0
|
|
20230801,160400,559683847,545,545,545,545,0
|
|
20230801,160300,559683847,545,545,545,545,0
|
|
20230801,160200,559683847,545,545,545,545,0
|
|
20230801,160100,559683847,545,545,545,545,0
|
|
20230801,160000,559683847,545,545,545,545,0
|
|
20230801,155900,559683847,545,545,545,545,0
|
|
20230801,155800,559683847,545,545,545,545,0
|
|
20230801,155700,559683847,545,545,545,545,0
|
|
20230801,155600,559683847,545,545,545,545,0
|
|
20230801,155500,559683847,545,545,545,545,0
|
|
20230801,155400,559683847,545,545,545,545,0
|
|
20230801,155300,559683847,545,545,545,545,0
|
|
20230801,155200,559683847,545,545,545,545,0
|
|
20230801,155100,559683847,545,545,545,545,0
|
|
20230801,155000,559683847,545,545,545,545,0
|
|
20230801,154900,559683847,545,545,545,545,0
|
|
20230801,154800,559683847,545,545,545,545,0
|
|
20230801,154700,559683847,545,545,545,545,0
|
|
20230801,154600,559683847,545,545,545,545,0
|
|
20230801,154500,559683847,545,545,545,545,0
|
|
20230801,154400,559683847,545,545,545,545,6450
|
|
20230801,154300,559683847,545,545,545,545,0
|
|
20230801,154200,559683847,545,545,545,545,0
|
|
20230801,154100,559683847,545,545,545,545,0
|
|
20230801,154000,559683847,545,545,545,545,0
|
|
20230801,153900,559683847,545,545,545,545,0
|
|
20230801,153800,559683847,545,545,545,545,0
|
|
20230801,153700,559683847,545,545,545,545,0
|
|
20230801,153600,559683847,545,545,545,545,0
|
|
20230801,153500,559683847,545,545,545,545,0
|
|
20230801,153400,559683847,545,545,545,545,0
|
|
20230801,153300,559683847,545,545,545,545,0
|
|
20230801,153200,559683847,545,545,545,545,0
|
|
20230801,153100,559683847,545,545,545,545,0
|
|
20230801,153000,559683847,545,545,545,545,6450
|
|
20230801,152900,556168597,545,545,545,545,0
|
|
20230801,152800,556168597,545,545,545,545,0
|
|
20230801,152700,556168597,545,545,545,545,0
|
|
20230801,152600,556168597,545,545,545,545,0
|
|
20230801,152500,556168597,545,545,545,545,0
|
|
20230801,152400,556168597,545,545,545,545,0
|
|
20230801,152300,556168597,545,545,545,545,0
|
|
20230801,152200,556168597,545,545,545,545,0
|
|
20230801,152100,556168597,545,545,545,545,0
|
|
20230801,152000,556168597,545,545,545,545,0
|
|
20230801,151900,556168597,545,545,545,545,5519
|
|
20230801,151800,553160742,545,544,545,544,2690
|
|
20230801,151700,551695023,545,545,545,545,0
|
|
20230801,151600,551695023,545,545,545,544,4844
|
|
20230801,151500,549055073,545,544,545,544,6394
|
|
20230801,151400,545576735,544,544,544,544,0
|
|
20230801,151300,545576735,544,544,544,544,0
|
|
20230801,151200,545576735,544,544,544,544,19
|
|
20230801,151100,545566399,544,544,544,544,2991
|
|
20230801,151000,543939295,544,543,544,543,706
|
|
20230801,150900,543555931,544,544,544,543,115
|
|
20230801,150800,543493471,543,543,544,543,1962
|
|
20230801,150700,542428103,543,543,543,543,24
|
|
20230801,150600,542415071,544,544,544,544,0
|
|
20230801,150500,542415071,544,544,544,543,262
|
|
20230801,150400,542272797,544,544,544,544,500
|
|
20230801,150300,542000797,544,544,544,544,0
|
|
20230801,150200,542000797,544,543,544,543,439
|
|
20230801,150100,541762381,544,543,544,543,11176
|
|
20230801,150000,535683068,543,544,544,543,578
|
|
20230801,145900,535369206,544,544,544,544,0
|
|
20230801,145800,535369206,544,544,544,544,1
|
|
20230801,145700,535368662,544,544,544,544,2
|
|
20230801,145600,535367574,544,544,544,544,345
|
|
20230801,145500,535179894,544,544,544,544,0
|
|
20230801,145400,535179894,544,544,544,544,105
|
|
20230801,145300,535122774,544,544,544,544,0
|
|
20230801,145200,535122774,544,543,544,543,1934
|
|
20230801,145100,534072611,543,543,543,543,3000
|
|
20230801,145000,532443611,543,543,543,543,10
|
|
20230801,144900,532438181,543,543,543,543,2000
|
|
20230801,144800,531352181,543,543,543,543,19
|
|
20230801,144700,531341864,543,543,543,543,0
|
|
20230801,144600,531341864,543,543,543,543,0
|
|
20230801,144500,531341864,543,543,543,543,1104
|
|
20230801,144400,530742392,543,543,543,543,1
|
|
20230801,144300,530741849,543,543,543,543,0
|
|
20230801,144200,530741849,543,543,543,542,5
|
|
20230801,144100,530739137,543,543,543,543,1
|
|
20230801,144000,530738594,544,543,544,541,28294
|
|
20230801,143900,515414135,544,544,544,544,1
|
|
20230801,143800,515413591,544,544,544,544,100
|
|
20230801,143700,515359191,544,543,544,543,6000
|
|
20230801,143600,512099725,543,543,543,543,25
|
|
20230801,143500,512086150,543,543,543,543,160
|
|
20230801,143400,511999270,543,543,543,542,12
|
|
20230801,143300,511992755,543,543,543,543,0
|
|
20230801,143200,511992755,543,543,543,543,4004
|
|
20230801,143100,509818583,543,543,543,543,21
|
|
20230801,143000,509807180,543,543,543,543,3247
|
|
20230801,142900,508044059,543,544,544,543,2630
|
|
20230801,142800,506615967,543,542,543,542,10540
|
|
20230801,142700,500892748,543,543,543,543,1031
|
|
20230801,142600,500332915,543,543,543,543,1
|
|
20230801,142500,500332372,543,543,543,543,0
|
|
20230801,142400,500332372,543,542,543,542,502
|
|
20230801,142300,500060286,543,543,543,543,0
|
|
20230801,142200,500060286,543,542,543,542,1001
|
|
20230801,142100,499517743,543,543,543,543,5000
|
|
20230801,142000,496802743,543,543,543,543,10
|
|
20230801,141900,496797313,543,543,543,543,300
|
|
20230801,141800,496634413,543,543,543,543,1137
|
|
20230801,141700,496017022,543,543,543,543,101
|
|
20230801,141600,495962179,543,543,543,543,0
|
|
20230801,141500,495962179,543,542,543,542,5001
|
|
20230801,141400,493251636,543,543,543,543,9
|
|
20230801,141300,493246749,543,543,543,543,0
|
|
20230801,141200,493246749,543,543,543,543,0
|
|
20230801,141100,493246749,543,543,543,543,0
|
|
20230801,141000,493246749,543,543,543,543,0
|
|
20230801,140900,493246749,543,542,543,542,5001
|
|
20230801,140800,490536206,543,543,543,543,533
|
|
20230801,140700,490246787,543,543,543,543,313
|
|
20230801,140600,490076828,543,543,543,543,0
|
|
20230801,140500,490076828,543,543,543,543,0
|
|
20230801,140400,490076828,543,543,543,543,0
|
|
20230801,140300,490076828,543,543,543,543,3
|
|
20230801,140200,490075199,543,543,543,543,1
|
|
20230801,140100,490074656,543,543,543,543,1993
|
|
20230801,140000,488992457,543,543,543,543,1217
|
|
20230801,135900,488331626,543,543,543,543,1
|
|
20230801,135800,488331083,542,542,543,542,11590
|
|
20230801,135700,482037720,542,543,543,542,8446
|
|
20230801,135600,477459770,543,543,543,543,200
|
|
20230801,135500,477351170,543,543,543,543,200
|
|
20230801,135400,477242570,543,543,543,543,37
|
|
20230801,135300,477222479,543,543,543,543,0
|
|
20230801,135200,477222479,543,543,543,543,3893
|
|
20230801,135100,475108580,543,543,543,543,132
|
|
20230801,135000,475036904,543,543,543,543,0
|
|
20230801,134900,475036904,543,543,543,543,0
|
|
20230801,134800,475036904,543,543,543,542,2105
|
|
20230801,134700,473895889,542,543,543,542,57353
|
|
20230801,134600,442810539,543,543,543,543,0
|
|
20230801,134500,442810539,543,543,543,543,0
|
|
20230801,134400,442810539,543,543,543,543,3362
|
|
20230801,134300,440984973,543,543,543,543,1501
|
|
20230801,134200,440169930,542,542,542,542,394
|
|
20230801,134100,439956382,543,543,543,543,4
|
|
20230801,134000,439954210,543,543,543,543,2
|
|
20230801,133900,439953124,543,543,543,543,58
|
|
20230801,133800,439921630,543,543,543,543,1
|
|
20230801,133700,439921087,542,543,543,542,30073
|
|
20230801,133600,423621448,543,543,543,543,118
|
|
20230801,133500,423557374,542,543,543,542,20000
|
|
20230801,133400,412716374,543,543,543,543,1
|
|
20230801,133300,412715831,542,542,542,542,1034
|
|
20230801,133200,412155403,542,543,543,542,503
|
|
20230801,133100,411882774,543,543,543,542,4610
|
|
20230801,133000,409382544,543,543,543,543,1
|
|
20230801,132900,409382001,543,543,543,543,101
|
|
20230801,132800,409327158,543,542,543,542,1336
|
|
20230801,132700,408603027,543,543,543,543,2
|
|
20230801,132600,408601941,542,542,542,542,220
|
|
20230801,132500,408482701,542,543,543,542,4370
|
|
20230801,132400,406114132,543,543,543,543,192
|
|
20230801,132300,406009876,543,544,544,543,5631
|
|
20230801,132200,402952059,544,544,544,544,0
|
|
20230801,132100,402952059,544,543,544,543,3
|
|
20230801,132000,402950428,544,544,544,544,0
|
|
20230801,131900,402950428,544,544,544,544,0
|
|
20230801,131800,402950428,544,544,544,544,2
|
|
20230801,131700,402949340,544,544,544,544,20
|
|
20230801,131600,402938460,544,544,544,544,4
|
|
20230801,131500,402936284,543,543,543,543,0
|
|
20230801,131400,402936284,543,544,544,543,3
|
|
20230801,131300,402934654,545,543,545,543,4
|
|
20230801,131200,402932476,545,544,545,543,10021
|
|
20230801,131100,397483010,545,545,545,545,3
|
|
20230801,131000,397481375,544,543,544,543,5098
|
|
20230801,130900,394708064,543,543,543,543,3100
|
|
20230801,130800,393024764,543,543,543,543,1000
|
|
20230801,130700,392481764,543,543,543,543,0
|
|
20230801,130600,392481764,543,544,544,543,10004
|
|
20230801,130500,387049589,544,544,544,544,18
|
|
20230801,130400,387039797,543,544,544,543,15202
|
|
20230801,130300,378785093,544,544,544,544,16
|
|
20230801,130200,378776389,544,544,544,544,21
|
|
20230801,130100,378764965,544,544,544,544,1
|
|
20230801,130000,378764421,544,544,544,544,0
|
|
20230801,125900,378764421,544,543,544,543,103
|
|
20230801,125800,378708390,544,544,544,544,151
|
|
20230801,125700,378626246,544,544,544,544,8001
|
|
20230801,125600,374273702,543,543,543,543,0
|
|
20230801,125500,374273702,543,543,543,543,0
|
|
20230801,125400,374273702,543,544,544,543,305
|
|
20230801,125300,374108082,543,544,544,543,13719
|
|
20230801,125200,366646328,544,544,544,544,0
|
|
20230801,125100,366646328,544,544,544,544,1
|
|
20230801,125000,366645784,544,544,544,544,1
|
|
20230801,124900,366645240,544,544,544,544,1
|
|
20230801,124800,366644696,544,544,544,544,1
|
|
20230801,124700,366644152,543,544,544,543,620
|
|
20230801,124600,366307372,544,544,544,544,0
|
|
20230801,124500,366307372,544,544,544,544,1005
|
|
20230801,124400,365760652,544,544,544,544,2
|
|
20230801,124300,365759564,544,544,544,543,6698
|
|
20230801,124200,362117549,544,544,544,544,2211
|
|
20230801,124100,360914765,544,543,544,543,201
|
|
20230801,124000,360805621,544,544,544,544,0
|
|
20230801,123900,360805621,544,544,544,544,58
|
|
20230801,123800,360774069,544,543,544,543,11
|
|
20230801,123700,360768095,544,544,544,544,220
|
|
20230801,123600,360648415,544,543,544,543,701
|
|
20230801,123500,360267271,543,544,544,543,322
|
|
20230801,123400,360092403,544,544,544,543,1122
|
|
20230801,123300,359483135,544,544,544,544,52
|
|
20230801,123200,359454847,544,544,544,544,50
|
|
20230801,123100,359427647,544,544,544,544,1003
|
|
20230801,123000,358882015,544,544,544,544,2006
|
|
20230801,122900,357790751,544,544,544,544,2
|
|
20230801,122800,357789663,544,544,544,544,76
|
|
20230801,122700,357748319,544,544,544,544,1
|
|
20230801,122600,357747775,543,544,544,543,1221
|
|
20230801,122500,357084551,544,543,544,543,1488
|
|
20230801,122400,356275263,544,544,544,544,1
|
|
20230801,122300,356274719,544,544,544,544,83
|
|
20230801,122200,356229567,544,544,544,544,1
|
|
20230801,122100,356229023,544,544,544,544,2505
|
|
20230801,122000,354866303,544,544,544,544,14
|
|
20230801,121900,354858687,544,544,544,544,1
|
|
20230801,121800,354858143,544,544,544,544,0
|
|
20230801,121700,354858143,544,544,544,544,20
|
|
20230801,121600,354847263,544,544,544,544,0
|
|
20230801,121500,354847263,544,544,544,544,0
|
|
20230801,121400,354847263,544,544,544,544,1
|
|
20230801,121300,354846719,544,544,544,543,4359
|
|
20230801,121200,352477423,544,544,544,544,10
|
|
20230801,121100,352471983,543,543,544,543,6796
|
|
20230801,121000,348781745,543,543,543,543,0
|
|
20230801,120900,348781745,543,543,543,543,0
|
|
20230801,120800,348781745,543,544,544,543,3
|
|
20230801,120700,348780114,544,544,544,544,1745
|
|
20230801,120600,347830834,544,544,544,544,900
|
|
20230801,120500,347341234,544,545,545,544,54
|
|
20230801,120400,347311824,545,545,545,545,20
|
|
20230801,120300,347300924,545,545,545,545,10
|
|
20230801,120200,347295474,545,545,545,545,33
|
|
20230801,120100,347277489,545,545,545,545,1811
|
|
20230801,120000,346290494,545,545,545,545,10
|
|
20230801,115900,346285044,545,545,545,545,4
|
|
20230801,115800,346282864,544,544,544,543,16360
|
|
20230801,115700,337383913,544,544,544,544,20
|
|
20230801,115600,337373033,544,544,544,544,40
|
|
20230801,115500,337351273,544,544,544,544,1
|
|
20230801,115400,337350729,543,543,543,543,5
|
|
20230801,115300,337348014,543,544,544,543,238
|
|
20230801,115200,337218544,544,544,544,544,1
|
|
20230801,115100,337218000,543,543,543,543,1
|
|
20230801,115000,337217457,544,544,544,544,401
|
|
20230801,114900,336999313,543,543,543,543,3377
|
|
20230801,114800,335165602,543,543,543,543,196
|
|
20230801,114700,335059174,543,544,544,543,6023
|
|
20230801,114600,331788675,543,544,544,543,306
|
|
20230801,114500,331622481,543,543,543,543,142
|
|
20230801,114400,331545375,542,543,543,542,1071
|
|
20230801,114300,330963856,543,542,543,542,2763
|
|
20230801,114200,329463947,542,542,542,542,0
|
|
20230801,114100,329463947,542,542,542,542,4
|
|
20230801,114000,329461779,542,543,543,542,1120
|
|
20230801,113900,328853621,543,543,543,543,1653
|
|
20230801,113800,327956042,543,543,543,543,1566
|
|
20230801,113700,327105704,543,544,544,543,39
|
|
20230801,113600,327084498,544,544,544,544,32
|
|
20230801,113500,327067090,544,544,544,544,1010
|
|
20230801,113400,326517650,544,544,544,544,0
|
|
20230801,113300,326517650,544,544,544,544,866
|
|
20230801,113200,326046546,544,544,544,544,0
|
|
20230801,113100,326046546,544,544,544,543,5
|
|
20230801,113000,326043829,544,544,544,544,0
|
|
20230801,112900,326043829,544,544,544,544,2
|
|
20230801,112800,326042741,544,544,544,543,1205
|
|
20230801,112700,325388422,543,544,544,543,5319
|
|
20230801,112600,322500186,544,544,544,544,0
|
|
20230801,112500,322500186,544,544,544,544,1013
|
|
20230801,112400,321949114,544,544,545,544,6680
|
|
20230801,112300,318315192,545,544,545,544,4145
|
|
20230801,112200,316060311,544,543,544,542,2401
|
|
20230801,112100,314758092,544,544,544,544,4
|
|
20230801,112000,314755916,544,544,544,544,79
|
|
20230801,111900,314712940,544,544,544,544,281
|
|
20230801,111800,314560076,544,544,544,543,739
|
|
20230801,111700,314158064,544,544,544,544,22
|
|
20230801,111600,314146096,544,544,544,544,0
|
|
20230801,111500,314146096,544,544,544,544,32
|
|
20230801,111400,314128688,545,545,545,545,30
|
|
20230801,111300,314112338,545,545,545,545,736
|
|
20230801,111200,313711218,542,543,543,542,9260
|
|
20230801,111100,308685102,545,546,546,545,5593
|
|
20230801,111000,305636915,546,546,546,546,0
|
|
20230801,110900,305636915,546,545,546,545,277
|
|
20230801,110800,305485943,546,546,546,546,8
|
|
20230801,110700,305481575,546,546,546,546,102
|
|
20230801,110600,305425883,546,546,546,546,0
|
|
20230801,110500,305425883,546,546,546,546,5034
|
|
20230801,110400,302677319,546,546,546,546,0
|
|
20230801,110300,302677319,546,544,546,544,21238
|
|
20230801,110200,291106840,544,544,544,543,2010
|
|
20230801,110100,290015406,544,544,544,544,31
|
|
20230801,110000,289998542,544,544,544,544,0
|
|
20230801,105900,289998542,544,544,544,544,4738
|
|
20230801,105800,287421070,545,545,545,545,0
|
|
20230801,105700,287421070,545,545,545,544,557
|
|
20230801,105600,287118005,544,545,545,544,385
|
|
20230801,105500,286908181,545,545,545,545,19584
|
|
20230801,105400,276234901,545,545,545,545,2
|
|
20230801,105300,276233811,545,545,546,545,271
|
|
20230801,105200,276085848,545,545,546,545,3191
|
|
20230801,105100,274346743,546,546,546,546,101
|
|
20230801,105000,274291597,546,546,546,546,81
|
|
20230801,104900,274247371,546,546,546,546,1
|
|
20230801,104800,274246825,546,546,546,546,1187
|
|
20230801,104700,273598723,546,545,546,545,231
|
|
20230801,104600,273472798,545,546,547,545,15432
|
|
20230801,104500,265046954,546,546,546,546,2
|
|
20230801,104400,265045862,545,545,545,545,11353
|
|
20230801,104300,258858477,545,545,545,545,1
|
|
20230801,104200,258857932,545,544,545,544,26812
|
|
20230801,104100,244269837,544,544,544,544,1000
|
|
20230801,104000,243725837,544,544,544,544,100
|
|
20230801,103900,243671437,544,543,544,543,1251
|
|
20230801,103800,242991893,543,543,543,543,0
|
|
20230801,103700,242991893,543,543,543,543,0
|
|
20230801,103600,242991893,543,543,544,543,301
|
|
20230801,103500,242828449,544,544,544,544,36
|
|
20230801,103400,242808865,544,544,544,544,2
|
|
20230801,103300,242807777,543,543,543,543,4
|
|
20230801,103200,242805605,544,544,544,544,158
|
|
20230801,103100,242719653,543,543,543,543,5002
|
|
20230801,103000,240003567,543,543,543,543,1
|
|
20230801,102900,240003024,542,542,542,541,13635
|
|
20230801,102800,232622597,542,542,542,542,46111
|
|
20230801,102700,207630435,542,544,544,542,16633
|
|
20230801,102600,198615109,544,544,544,544,117
|
|
20230801,102500,198551461,544,544,544,544,2
|
|
20230801,102400,198550373,543,544,544,543,34
|
|
20230801,102300,198531908,544,543,544,543,101
|
|
20230801,102200,198476965,543,543,543,543,191
|
|
20230801,102100,198373252,544,544,544,544,331
|
|
20230801,102000,198193188,544,543,544,543,200
|
|
20230801,101900,198084488,544,543,544,543,1420
|
|
20230801,101800,197313398,543,543,543,543,5002
|
|
20230801,101700,194597312,544,543,544,543,169
|
|
20230801,101600,194505395,543,544,544,543,1270
|
|
20230801,101500,193815515,544,543,544,543,4559
|
|
20230801,101400,191339837,543,543,543,543,1006
|
|
20230801,101300,190793579,543,543,544,543,2250
|
|
20230801,101200,189571828,543,543,543,543,5000
|
|
20230801,101100,186856828,543,543,543,543,4
|
|
20230801,101000,186854656,543,543,543,543,36
|
|
20230801,100900,186835108,544,544,544,544,7
|
|
20230801,100800,186831300,543,544,544,543,6
|
|
20230801,100700,186828037,544,544,544,543,10
|
|
20230801,100600,186822601,543,544,544,543,252
|
|
20230801,100500,186685514,544,543,544,543,510
|
|
20230801,100400,186408583,542,542,542,542,3
|
|
20230801,100300,186406957,543,543,544,543,293
|
|
20230801,100200,186247857,544,544,544,544,200
|
|
20230801,100100,186139057,544,545,545,544,6053
|
|
20230801,100000,182846025,545,544,545,542,8121
|
|
20230801,095900,178436003,545,545,545,545,43
|
|
20230801,095800,178412568,545,544,545,543,6107
|
|
20230801,095700,175094448,544,544,544,544,500
|
|
20230801,095600,174822448,544,544,544,544,302
|
|
20230801,095500,174658160,544,544,544,544,5222
|
|
20230801,095400,171817392,543,543,544,543,551
|
|
20230801,095300,171518198,542,542,542,542,39477
|
|
20230801,095200,150121664,542,542,542,542,2
|
|
20230801,095100,150120580,542,542,542,542,0
|
|
20230801,095000,150120580,542,541,542,541,2
|
|
20230801,094900,150119497,541,541,541,541,1184
|
|
20230801,094800,149478953,541,542,542,541,29481
|
|
20230801,094700,133529272,542,541,542,541,3014
|
|
20230801,094600,131898697,542,542,542,542,61485
|
|
20230801,094500,98573827,542,542,542,542,10109
|
|
20230801,094400,93094749,542,542,542,542,12905
|
|
20230801,094300,86100239,542,542,542,542,0
|
|
20230801,094200,86100239,542,542,542,542,95
|
|
20230801,094100,86048749,541,542,542,541,605
|
|
20230801,094000,85721443,543,542,543,541,4152
|
|
20230801,093900,83471358,542,541,542,541,10555
|
|
20230801,093800,77751103,542,542,542,541,5361
|
|
20230801,093700,74850441,542,542,542,541,537
|
|
20230801,093600,74559395,542,542,542,542,1
|
|
20230801,093500,74558853,542,541,542,541,334
|
|
20230801,093400,74378158,541,541,541,541,668
|
|
20230801,093300,74016770,542,540,542,540,16159
|
|
20230801,093200,65289908,541,542,542,541,5009
|
|
20230801,093100,62579021,542,542,542,541,10
|
|
20230801,093000,62573604,542,541,542,541,147
|
|
20230801,092900,62493980,542,541,542,541,1917
|
|
20230801,092800,61456882,541,541,541,541,1040
|
|
20230801,092700,60894242,542,542,542,542,6
|
|
20230801,092600,60890990,541,541,541,541,11317
|
|
20230801,092500,54768493,542,542,542,542,601
|
|
20230801,092400,54442751,542,542,542,542,1445
|
|
20230801,092300,53659561,543,543,543,543,6
|
|
20230801,092200,53656303,543,543,543,543,301
|
|
20230801,092100,53492860,543,543,543,542,2209
|
|
20230801,092000,52295577,542,542,542,542,11360
|
|
20230801,091900,46138457,542,542,542,542,1026
|
|
20230801,091800,45582365,542,541,542,541,3366
|
|
20230801,091700,43758901,541,542,542,541,870
|
|
20230801,091600,43288181,542,542,542,542,416
|
|
20230801,091500,43062709,542,541,542,541,2391
|
|
20230801,091400,41768787,541,542,542,541,671
|
|
20230801,091300,41405688,542,542,542,542,11
|
|
20230801,091200,41399726,542,540,542,540,1240
|
|
20230801,091100,40730116,541,542,542,541,710
|
|
20230801,091000,40345791,542,542,542,542,556
|
|
20230801,090900,40044439,541,544,544,541,4210
|
|
20230801,090800,37757322,544,545,545,544,3226
|
|
20230801,090700,35999552,546,544,546,544,4383
|
|
20230801,090600,33612163,544,538,544,538,17136
|
|
20230801,090500,24337097,538,539,539,538,2009
|
|
20230801,090400,23256246,539,540,540,539,602
|
|
20230801,090300,22931562,540,540,540,539,1472
|
|
20230801,090200,22138133,540,541,541,539,3646
|
|
20230801,090100,20169253,541,542,542,541,29323
|
|
20230801,090000,4300409,541,541,541,541,7949
|