614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191100,605503517,522,522,522,522,26959
|
|
20230803,191000,605503517,522,522,522,522,0
|
|
20230803,190900,605503517,522,522,522,522,0
|
|
20230803,190800,605503517,522,522,522,522,0
|
|
20230803,190700,605503517,522,522,522,522,0
|
|
20230803,190600,605503517,522,522,522,522,0
|
|
20230803,190500,605503517,522,522,522,522,0
|
|
20230803,190400,605503517,522,522,522,522,0
|
|
20230803,190300,605503517,522,522,522,522,0
|
|
20230803,190200,605503517,522,522,522,522,0
|
|
20230803,190100,605503517,522,522,522,522,0
|
|
20230803,190000,605503517,522,522,522,522,0
|
|
20230803,185900,605503517,522,522,522,522,0
|
|
20230803,185800,605503517,522,522,522,522,0
|
|
20230803,185700,605503517,522,522,522,522,0
|
|
20230803,185600,605503517,522,522,522,522,0
|
|
20230803,185500,605503517,522,522,522,522,0
|
|
20230803,185400,605503517,522,522,522,522,0
|
|
20230803,185300,605503517,522,522,522,522,0
|
|
20230803,185200,605503517,522,522,522,522,0
|
|
20230803,185100,605503517,522,522,522,522,0
|
|
20230803,185000,605503517,522,522,522,522,0
|
|
20230803,184900,605503517,522,522,522,522,0
|
|
20230803,184800,605503517,522,522,522,522,0
|
|
20230803,184700,605503517,522,522,522,522,0
|
|
20230803,184600,605503517,522,522,522,522,0
|
|
20230803,184500,605503517,522,522,522,522,0
|
|
20230803,184400,605503517,522,522,522,522,0
|
|
20230803,184300,605503517,522,522,522,522,0
|
|
20230803,184200,605503517,522,522,522,522,0
|
|
20230803,184100,605503517,522,522,522,522,26959
|
|
20230803,184000,605503517,522,522,522,522,0
|
|
20230803,183900,605503517,522,522,522,522,0
|
|
20230803,183800,605503517,522,522,522,522,0
|
|
20230803,183700,605503517,522,522,522,522,0
|
|
20230803,183600,605503517,522,522,522,522,0
|
|
20230803,183500,605503517,522,522,522,522,0
|
|
20230803,183400,605503517,522,522,522,522,0
|
|
20230803,183300,605503517,522,522,522,522,0
|
|
20230803,183200,605503517,522,522,522,522,0
|
|
20230803,183100,605503517,522,522,522,522,0
|
|
20230803,183000,605503517,522,522,522,522,0
|
|
20230803,182900,605503517,522,522,522,522,0
|
|
20230803,182800,605503517,522,522,522,522,0
|
|
20230803,182700,605503517,522,522,522,522,0
|
|
20230803,182600,605503517,522,522,522,522,0
|
|
20230803,182500,605503517,522,522,522,522,0
|
|
20230803,182400,605503517,522,522,522,522,0
|
|
20230803,182300,605503517,522,522,522,522,0
|
|
20230803,182200,605503517,522,522,522,522,0
|
|
20230803,182100,605503517,522,522,522,522,0
|
|
20230803,182000,605503517,522,522,522,522,0
|
|
20230803,181900,605503517,522,522,522,522,0
|
|
20230803,181800,605503517,522,522,522,522,0
|
|
20230803,181700,605503517,522,522,522,522,0
|
|
20230803,181600,605503517,522,522,522,522,0
|
|
20230803,181500,605503517,522,522,522,522,0
|
|
20230803,181400,605503517,522,522,522,522,0
|
|
20230803,181300,605503517,522,522,522,522,0
|
|
20230803,181200,605503517,522,522,522,522,0
|
|
20230803,181100,605503517,522,522,522,522,26959
|
|
20230803,181000,605503517,522,522,522,522,0
|
|
20230803,180900,605503517,522,522,522,522,0
|
|
20230803,180800,605503517,522,522,522,522,0
|
|
20230803,180700,605503517,522,522,522,522,0
|
|
20230803,180600,605503517,522,522,522,522,0
|
|
20230803,180500,605503517,522,522,522,522,0
|
|
20230803,180400,605503517,522,522,522,522,0
|
|
20230803,180300,605503517,522,522,522,522,0
|
|
20230803,180200,605503517,522,522,522,522,0
|
|
20230803,180100,605503517,522,522,522,522,0
|
|
20230803,180000,605503517,522,522,522,522,0
|
|
20230803,175900,605503517,522,522,522,522,0
|
|
20230803,175800,605503517,522,522,522,522,0
|
|
20230803,175700,605503517,522,522,522,522,0
|
|
20230803,175600,605503517,522,522,522,522,0
|
|
20230803,175500,605503517,522,522,522,522,0
|
|
20230803,175400,605503517,522,522,522,522,0
|
|
20230803,175300,605503517,522,522,522,522,0
|
|
20230803,175200,605503517,522,522,522,522,0
|
|
20230803,175100,605503517,522,522,522,522,0
|
|
20230803,175000,605503517,522,522,522,522,0
|
|
20230803,174900,605503517,522,522,522,522,0
|
|
20230803,174800,605503517,522,522,522,522,0
|
|
20230803,174700,605503517,522,522,522,522,0
|
|
20230803,174600,605503517,522,522,522,522,0
|
|
20230803,174500,605503517,522,522,522,522,0
|
|
20230803,174400,605503517,522,522,522,522,0
|
|
20230803,174300,605503517,522,522,522,522,0
|
|
20230803,174200,605503517,522,522,522,522,0
|
|
20230803,174100,605503517,522,522,522,522,26959
|
|
20230803,174000,605503517,522,522,522,522,0
|
|
20230803,173900,605503517,522,522,522,522,0
|
|
20230803,173800,605503517,522,522,522,522,0
|
|
20230803,173700,605503517,522,522,522,522,0
|
|
20230803,173600,605503517,522,522,522,522,0
|
|
20230803,173500,605503517,522,522,522,522,0
|
|
20230803,173400,605503517,522,522,522,522,0
|
|
20230803,173300,605503517,522,522,522,522,0
|
|
20230803,173200,605503517,522,522,522,522,0
|
|
20230803,173100,605503517,522,522,522,522,0
|
|
20230803,173000,605503517,522,522,522,522,0
|
|
20230803,172900,605503517,522,522,522,522,0
|
|
20230803,172800,605503517,522,522,522,522,0
|
|
20230803,172700,605503517,522,522,522,522,0
|
|
20230803,172600,605503517,522,522,522,522,0
|
|
20230803,172500,605503517,522,522,522,522,0
|
|
20230803,172400,605503517,522,522,522,522,0
|
|
20230803,172300,605503517,522,522,522,522,0
|
|
20230803,172200,605503517,522,522,522,522,0
|
|
20230803,172100,605503517,522,522,522,522,0
|
|
20230803,172000,605503517,522,522,522,522,0
|
|
20230803,171900,605503517,522,522,522,522,0
|
|
20230803,171800,605503517,522,522,522,522,0
|
|
20230803,171700,605503517,522,522,522,522,0
|
|
20230803,171600,605503517,522,522,522,522,0
|
|
20230803,171500,605503517,522,522,522,522,0
|
|
20230803,171400,605503517,522,522,522,522,0
|
|
20230803,171300,605503517,522,522,522,522,0
|
|
20230803,171200,605503517,522,522,522,522,0
|
|
20230803,171100,605503517,522,522,522,522,26959
|
|
20230803,171000,605503517,522,522,522,522,0
|
|
20230803,170900,605503517,522,522,522,522,0
|
|
20230803,170800,605503517,522,522,522,522,0
|
|
20230803,170700,605503517,522,522,522,522,0
|
|
20230803,170600,605503517,522,522,522,522,0
|
|
20230803,170500,605503517,522,522,522,522,0
|
|
20230803,170400,605503517,522,522,522,522,0
|
|
20230803,170300,605503517,522,522,522,522,0
|
|
20230803,170200,605503517,522,522,522,522,0
|
|
20230803,170100,605503517,522,522,522,522,0
|
|
20230803,170000,605503517,522,522,522,522,0
|
|
20230803,165900,605503517,522,522,522,522,0
|
|
20230803,165800,605503517,522,522,522,522,0
|
|
20230803,165700,605503517,522,522,522,522,0
|
|
20230803,165600,605503517,522,522,522,522,0
|
|
20230803,165500,605503517,522,522,522,522,0
|
|
20230803,165400,605503517,522,522,522,522,0
|
|
20230803,165300,605503517,522,522,522,522,0
|
|
20230803,165200,605503517,522,522,522,522,0
|
|
20230803,165100,605503517,522,522,522,522,0
|
|
20230803,165000,605503517,522,522,522,522,0
|
|
20230803,164900,605503517,522,522,522,522,0
|
|
20230803,164800,605503517,522,522,522,522,0
|
|
20230803,164700,605503517,522,522,522,522,0
|
|
20230803,164600,605503517,522,522,522,522,0
|
|
20230803,164500,605503517,522,522,522,522,0
|
|
20230803,164400,605503517,522,522,522,522,0
|
|
20230803,164300,605503517,522,522,522,522,0
|
|
20230803,164200,605503517,522,522,522,522,0
|
|
20230803,164100,605503517,522,522,522,522,26959
|
|
20230803,164000,605503517,522,522,522,522,0
|
|
20230803,163900,605503517,522,522,522,522,0
|
|
20230803,163800,605503517,522,522,522,522,0
|
|
20230803,163700,605503517,522,522,522,522,0
|
|
20230803,163600,605503517,522,522,522,522,0
|
|
20230803,163500,605503517,522,522,522,522,0
|
|
20230803,163400,605503517,522,522,522,522,0
|
|
20230803,163300,605503517,522,522,522,522,0
|
|
20230803,163200,605503517,522,522,522,522,0
|
|
20230803,163100,605503517,522,522,522,522,0
|
|
20230803,163000,605503517,522,522,522,522,0
|
|
20230803,162900,605503517,522,522,522,522,0
|
|
20230803,162800,605503517,522,522,522,522,0
|
|
20230803,162700,605503517,522,522,522,522,0
|
|
20230803,162600,605503517,522,522,522,522,0
|
|
20230803,162500,605503517,522,522,522,522,0
|
|
20230803,162400,605503517,522,522,522,522,0
|
|
20230803,162300,605503517,522,522,522,522,0
|
|
20230803,162200,605503517,522,522,522,522,0
|
|
20230803,162100,605503517,522,522,522,522,0
|
|
20230803,162000,605503517,522,522,522,522,0
|
|
20230803,161900,605503517,522,522,522,522,0
|
|
20230803,161800,605503517,522,522,522,522,0
|
|
20230803,161700,605503517,522,522,522,522,0
|
|
20230803,161600,605503517,522,522,522,522,0
|
|
20230803,161500,605503517,522,522,522,522,0
|
|
20230803,161400,605503517,522,522,522,522,0
|
|
20230803,161300,605503517,522,522,522,522,0
|
|
20230803,161200,605503517,522,522,522,522,0
|
|
20230803,161100,605503517,522,522,522,522,26959
|
|
20230803,161000,605503517,522,522,522,522,0
|
|
20230803,160900,605503517,522,522,522,522,0
|
|
20230803,160800,605503517,522,522,522,522,0
|
|
20230803,160700,605503517,522,522,522,522,0
|
|
20230803,160600,605503517,522,522,522,522,0
|
|
20230803,160500,605503517,522,522,522,522,0
|
|
20230803,160400,605503517,522,522,522,522,0
|
|
20230803,160300,605503517,522,522,522,522,0
|
|
20230803,160200,605503517,522,522,522,522,0
|
|
20230803,160100,605503517,522,522,522,522,0
|
|
20230803,160000,605503517,522,522,522,522,0
|
|
20230803,155900,605503517,522,522,522,522,0
|
|
20230803,155800,605503517,522,522,522,522,0
|
|
20230803,155700,605503517,522,522,522,522,0
|
|
20230803,155600,605503517,522,522,522,522,0
|
|
20230803,155500,605503517,522,522,522,522,0
|
|
20230803,155400,605503517,522,522,522,522,0
|
|
20230803,155300,605503517,522,522,522,522,0
|
|
20230803,155200,605503517,522,522,522,522,0
|
|
20230803,155100,605503517,522,522,522,522,0
|
|
20230803,155000,605503517,522,522,522,522,0
|
|
20230803,154900,605503517,522,522,522,522,0
|
|
20230803,154800,605503517,522,522,522,522,0
|
|
20230803,154700,605503517,522,522,522,522,0
|
|
20230803,154600,605503517,522,522,522,522,0
|
|
20230803,154500,605503517,522,522,522,522,0
|
|
20230803,154400,605503517,522,522,522,522,0
|
|
20230803,154300,605503517,522,522,522,522,0
|
|
20230803,154200,605503517,522,522,522,522,0
|
|
20230803,154100,605503517,522,522,522,522,26959
|
|
20230803,154000,605503517,522,522,522,522,0
|
|
20230803,153900,605503517,522,522,522,522,0
|
|
20230803,153800,605503517,522,522,522,522,0
|
|
20230803,153700,605503517,522,522,522,522,0
|
|
20230803,153600,605503517,522,522,522,522,0
|
|
20230803,153500,605503517,522,522,522,522,0
|
|
20230803,153400,605503517,522,522,522,522,0
|
|
20230803,153300,605503517,522,522,522,522,0
|
|
20230803,153200,605503517,522,522,522,522,0
|
|
20230803,153100,605503517,522,522,522,522,0
|
|
20230803,153000,605503517,522,522,522,522,26959
|
|
20230803,152900,591430919,522,522,522,522,0
|
|
20230803,152800,591430919,522,522,522,522,0
|
|
20230803,152700,591430919,522,522,522,522,0
|
|
20230803,152600,591430919,522,522,522,522,0
|
|
20230803,152500,591430919,522,522,522,522,0
|
|
20230803,152400,591430919,522,522,522,522,0
|
|
20230803,152300,591430919,522,522,522,522,0
|
|
20230803,152200,591430919,522,522,522,522,0
|
|
20230803,152100,591430919,522,522,522,522,0
|
|
20230803,152000,591430919,522,522,522,522,0
|
|
20230803,151900,591430919,522,523,523,522,100
|
|
20230803,151800,591378668,523,523,523,523,239
|
|
20230803,151700,591253671,523,523,523,523,413
|
|
20230803,151600,591037672,523,522,523,522,745
|
|
20230803,151500,590648735,522,523,523,522,2111
|
|
20230803,151400,589544683,523,522,523,522,6
|
|
20230803,151300,589541550,522,523,523,522,3508
|
|
20230803,151200,587709874,523,523,523,523,5
|
|
20230803,151100,587707259,522,523,523,522,1213
|
|
20230803,151000,587073570,523,523,523,523,41
|
|
20230803,150900,587052127,523,522,523,522,44
|
|
20230803,150800,587029116,523,523,523,523,1
|
|
20230803,150700,587028593,522,522,522,522,1500
|
|
20230803,150600,586245593,523,522,523,522,44
|
|
20230803,150500,586222624,522,521,522,521,932
|
|
20230803,150400,585736121,522,522,522,522,1000
|
|
20230803,150300,585214121,522,521,522,521,3
|
|
20230803,150200,585212557,521,521,521,521,1
|
|
20230803,150100,585212036,522,522,522,522,100
|
|
20230803,150000,585159836,520,522,522,520,44997
|
|
20230803,145900,561727538,523,523,523,523,2184
|
|
20230803,145800,560585306,524,524,524,524,1058
|
|
20230803,145700,560030914,524,524,524,524,10
|
|
20230803,145600,560025674,523,524,524,523,1959
|
|
20230803,145500,559001111,524,524,524,524,0
|
|
20230803,145400,559001111,524,523,524,523,19003
|
|
20230803,145300,549057477,522,523,523,522,230
|
|
20230803,145200,548937387,522,522,522,522,600
|
|
20230803,145100,548624187,523,523,523,523,2
|
|
20230803,145000,548623141,523,523,523,523,3
|
|
20230803,144900,548621572,522,522,522,522,4275
|
|
20230803,144800,546390022,521,521,521,521,0
|
|
20230803,144700,546390022,521,521,521,521,10000
|
|
20230803,144600,541180022,521,522,522,521,7776
|
|
20230803,144500,537124919,522,522,522,522,2012
|
|
20230803,144400,536074655,522,522,522,522,12
|
|
20230803,144300,536068391,522,522,522,522,5016
|
|
20230803,144200,533450039,522,522,522,522,0
|
|
20230803,144100,533450039,522,522,522,522,8382
|
|
20230803,144000,529074635,523,523,523,523,2223
|
|
20230803,143900,527912006,523,522,523,522,18
|
|
20230803,143800,527902609,522,522,522,522,0
|
|
20230803,143700,527902609,522,522,522,522,0
|
|
20230803,143600,527902609,522,523,523,522,1348
|
|
20230803,143500,527198941,523,523,523,523,0
|
|
20230803,143400,527198941,523,522,523,522,33542
|
|
20230803,143300,509663016,522,523,523,522,21
|
|
20230803,143200,509652044,523,523,523,523,2
|
|
20230803,143100,509650998,523,523,523,523,2501
|
|
20230803,143000,508342975,523,522,523,522,8270
|
|
20230803,142900,504023549,524,524,524,521,15050
|
|
20230803,142800,496161934,524,523,524,523,2000
|
|
20230803,142700,495114030,523,523,523,523,2493
|
|
20230803,142600,493810191,520,523,523,520,10001
|
|
20230803,142500,488608190,520,520,520,520,0
|
|
20230803,142400,488608190,520,520,520,520,0
|
|
20230803,142300,488608190,520,520,520,520,0
|
|
20230803,142200,488608190,520,522,522,520,7918
|
|
20230803,142100,484487563,524,524,524,524,258
|
|
20230803,142000,484352371,524,521,524,520,30002
|
|
20230803,141900,468747306,521,523,523,521,25405
|
|
20230803,141800,455507275,523,523,523,523,0
|
|
20230803,141700,455507275,523,523,523,523,191
|
|
20230803,141600,455407382,522,523,523,522,10000
|
|
20230803,141500,450187157,523,523,523,523,0
|
|
20230803,141400,450187157,523,523,523,523,0
|
|
20230803,141300,450187157,523,523,523,523,2000
|
|
20230803,141200,449141157,523,524,524,523,611
|
|
20230803,141100,448821584,523,523,523,523,7
|
|
20230803,141000,448817923,524,524,524,524,0
|
|
20230803,140900,448817923,524,524,524,524,1
|
|
20230803,140800,448817399,524,524,524,524,17
|
|
20230803,140700,448808491,523,523,523,523,3
|
|
20230803,140600,448806922,523,523,523,523,77
|
|
20230803,140500,448766651,522,522,522,522,3716
|
|
20230803,140400,446826899,522,522,522,522,84
|
|
20230803,140300,446783051,522,522,522,522,0
|
|
20230803,140200,446783051,522,522,522,522,659
|
|
20230803,140100,446439053,522,523,523,522,6150
|
|
20230803,140000,443227702,523,523,523,523,0
|
|
20230803,135900,443227702,523,524,524,523,1219
|
|
20230803,135800,442589898,523,523,523,523,215
|
|
20230803,135700,442477453,525,525,525,525,12
|
|
20230803,135600,442471153,525,523,525,522,494
|
|
20230803,135500,442213264,523,523,523,523,211
|
|
20230803,135400,442102911,522,523,523,522,171
|
|
20230803,135300,442013479,523,523,523,523,4231
|
|
20230803,135200,439800666,523,523,523,523,0
|
|
20230803,135100,439800666,523,524,524,523,1621
|
|
20230803,135000,438952712,524,524,524,524,1800
|
|
20230803,134900,438009512,525,525,525,525,2
|
|
20230803,134800,438008462,524,524,524,524,0
|
|
20230803,134700,438008462,524,524,524,524,277
|
|
20230803,134600,437863314,523,523,523,523,100
|
|
20230803,134500,437811014,523,523,523,523,0
|
|
20230803,134400,437811014,523,523,523,523,500
|
|
20230803,134300,437549514,524,524,524,524,13
|
|
20230803,134200,437542702,524,524,524,524,1
|
|
20230803,134100,437542178,524,524,524,524,0
|
|
20230803,134000,437542178,524,523,524,523,16
|
|
20230803,133900,437533795,523,523,523,523,0
|
|
20230803,133800,437533795,523,523,523,523,0
|
|
20230803,133700,437533795,523,523,523,523,0
|
|
20230803,133600,437533795,523,524,524,523,6
|
|
20230803,133500,437530652,524,523,524,523,601
|
|
20230803,133400,437216328,524,524,524,524,10
|
|
20230803,133300,437211088,524,524,524,524,0
|
|
20230803,133200,437211088,524,524,524,524,13
|
|
20230803,133100,437204276,524,523,524,523,117
|
|
20230803,133000,437143068,523,523,523,523,0
|
|
20230803,132900,437143068,523,523,523,523,0
|
|
20230803,132800,437143068,523,523,523,523,531
|
|
20230803,132700,436865355,524,523,524,522,4485
|
|
20230803,132600,434522207,524,524,524,524,109
|
|
20230803,132500,434465091,524,523,524,523,1898
|
|
20230803,132400,433472427,523,523,523,523,31
|
|
20230803,132300,433456214,524,524,524,524,2
|
|
20230803,132200,433455166,523,523,523,523,290
|
|
20230803,132100,433303496,523,523,523,523,1002
|
|
20230803,132000,432779450,523,523,523,523,638
|
|
20230803,131900,432445776,523,525,525,523,1106
|
|
20230803,131800,431867132,525,525,525,525,0
|
|
20230803,131700,431867132,525,525,525,525,2
|
|
20230803,131600,431866082,525,525,525,525,33
|
|
20230803,131500,431848757,525,525,525,525,0
|
|
20230803,131400,431848757,525,525,525,525,1
|
|
20230803,131300,431848232,524,524,524,524,0
|
|
20230803,131200,431848232,524,524,524,524,0
|
|
20230803,131100,431848232,524,524,524,524,4000
|
|
20230803,131000,429752232,521,523,523,521,2502
|
|
20230803,130900,428446647,523,523,523,523,0
|
|
20230803,130800,428446647,523,523,523,523,400
|
|
20230803,130700,428237447,523,523,523,523,0
|
|
20230803,130600,428237447,523,524,524,523,6287
|
|
20230803,130500,424943546,524,524,524,524,0
|
|
20230803,130400,424943546,524,523,524,523,1955
|
|
20230803,130300,423920706,524,524,524,524,0
|
|
20230803,130200,423920706,524,524,524,524,50
|
|
20230803,130100,423894506,524,524,524,524,1080
|
|
20230803,130000,423328586,524,524,524,524,65
|
|
20230803,125900,423294526,521,521,521,521,0
|
|
20230803,125800,423294526,521,521,521,521,0
|
|
20230803,125700,423294526,521,524,524,521,5238
|
|
20230803,125600,420564281,524,524,524,524,26
|
|
20230803,125500,420550657,524,524,524,524,0
|
|
20230803,125400,420550657,524,524,524,524,203
|
|
20230803,125300,420444285,524,524,524,524,198
|
|
20230803,125200,420340533,524,524,524,524,2
|
|
20230803,125100,420339485,524,524,524,524,516
|
|
20230803,125000,420069101,521,522,522,521,41696
|
|
20230803,124900,398305448,522,522,522,522,215
|
|
20230803,124800,398193218,522,522,522,522,291
|
|
20230803,124700,398041316,522,523,523,522,3978
|
|
20230803,124600,395963800,524,524,524,524,1994
|
|
20230803,124500,394918944,524,524,524,524,20
|
|
20230803,124400,394908464,524,524,524,524,1
|
|
20230803,124300,394907940,524,524,524,524,0
|
|
20230803,124200,394907940,524,524,524,524,10
|
|
20230803,124100,394902700,523,523,523,523,1100
|
|
20230803,124000,394327400,523,523,523,523,3
|
|
20230803,123900,394325831,523,523,523,523,1
|
|
20230803,123800,394325308,522,522,522,522,12721
|
|
20230803,123700,387684946,522,522,522,522,6875
|
|
20230803,123600,384096196,522,522,522,522,80
|
|
20230803,123500,384054436,521,521,521,521,2290
|
|
20230803,123400,382861346,522,522,522,522,1
|
|
20230803,123300,382860824,522,522,522,522,122
|
|
20230803,123200,382797140,522,522,522,522,0
|
|
20230803,123100,382797140,522,522,522,522,4
|
|
20230803,123000,382795052,522,522,522,522,0
|
|
20230803,122900,382795052,522,524,524,522,1825
|
|
20230803,122800,381842388,524,523,524,523,355
|
|
20230803,122700,381656580,522,522,522,522,116
|
|
20230803,122600,381596028,524,524,524,524,711
|
|
20230803,122500,381223464,520,520,520,520,0
|
|
20230803,122400,381223464,520,524,524,520,40010
|
|
20230803,122300,360385839,524,523,524,523,5536
|
|
20230803,122200,357490509,523,523,523,523,10
|
|
20230803,122100,357485279,523,523,523,523,1
|
|
20230803,122000,357484756,523,523,523,523,500
|
|
20230803,121900,357223256,523,523,523,523,0
|
|
20230803,121800,357223256,523,523,523,523,2
|
|
20230803,121700,357222210,522,522,522,522,4
|
|
20230803,121600,357220122,522,522,522,522,0
|
|
20230803,121500,357220122,522,522,522,522,0
|
|
20230803,121400,357220122,522,522,522,522,0
|
|
20230803,121300,357220122,522,522,522,522,0
|
|
20230803,121200,357220122,522,522,522,522,0
|
|
20230803,121100,357220122,522,522,522,522,0
|
|
20230803,121000,357220122,522,522,522,522,4
|
|
20230803,120900,357218034,521,521,521,521,0
|
|
20230803,120800,357218034,521,521,521,521,0
|
|
20230803,120700,357218034,521,523,523,521,945
|
|
20230803,120600,356725685,523,523,523,523,5
|
|
20230803,120500,356723070,523,521,523,521,1059
|
|
20230803,120400,356171329,521,522,522,521,10000
|
|
20230803,120300,350960410,523,523,523,523,176
|
|
20230803,120200,350868362,523,523,523,523,19
|
|
20230803,120100,350858425,523,523,523,523,0
|
|
20230803,120000,350858425,523,523,523,523,18
|
|
20230803,115900,350849011,523,523,523,523,1
|
|
20230803,115800,350848488,523,523,523,523,70
|
|
20230803,115700,350811878,523,522,523,522,6965
|
|
20230803,115600,347176138,521,521,521,521,0
|
|
20230803,115500,347176138,521,522,522,521,945
|
|
20230803,115400,346682993,521,522,522,521,717
|
|
20230803,115300,346308787,521,521,521,521,0
|
|
20230803,115200,346308787,521,521,521,521,0
|
|
20230803,115100,346308787,521,521,521,521,1000
|
|
20230803,115000,345787787,522,522,522,522,24
|
|
20230803,114900,345775259,522,522,522,522,14
|
|
20230803,114800,345767951,522,521,522,521,11
|
|
20230803,114700,345762214,521,521,521,521,2010
|
|
20230803,114600,344715004,521,521,521,521,0
|
|
20230803,114500,344715004,521,521,521,521,52
|
|
20230803,114400,344687912,521,521,521,520,1052
|
|
20230803,114300,344139821,520,521,521,520,120
|
|
20230803,114200,344077369,521,521,521,520,5206
|
|
20230803,114100,341365543,521,521,521,521,45
|
|
20230803,114000,341342098,521,522,522,521,396
|
|
20230803,113900,341135673,521,521,521,521,26
|
|
20230803,113800,341122127,521,522,522,521,10687
|
|
20230803,113700,335549513,522,522,522,522,126
|
|
20230803,113600,335483741,522,522,522,522,95
|
|
20230803,113500,335434151,522,522,522,522,100
|
|
20230803,113400,335381951,522,522,522,522,2500
|
|
20230803,113300,334076951,522,522,522,522,230
|
|
20230803,113200,333956891,522,522,522,522,3122
|
|
20230803,113100,332327207,522,522,522,522,2
|
|
20230803,113000,332326163,523,522,523,522,112
|
|
20230803,112900,332267698,522,523,523,522,2522
|
|
20230803,112800,330951194,523,524,524,523,507
|
|
20230803,112700,330685783,523,523,523,523,17
|
|
20230803,112600,330676892,523,523,523,523,7
|
|
20230803,112500,330673231,524,524,524,524,21
|
|
20230803,112400,330662227,524,524,524,524,40
|
|
20230803,112300,330641267,524,524,524,524,26
|
|
20230803,112200,330627643,524,524,524,524,3
|
|
20230803,112100,330626071,524,524,524,524,1
|
|
20230803,112000,330625547,524,522,524,521,8115
|
|
20230803,111900,326396381,522,522,522,522,2000
|
|
20230803,111800,325352381,522,522,522,522,100
|
|
20230803,111700,325300181,521,521,521,521,0
|
|
20230803,111600,325300181,521,521,521,521,0
|
|
20230803,111500,325300181,521,522,522,521,3568
|
|
20230803,111400,323438557,522,522,522,522,0
|
|
20230803,111300,323438557,522,524,524,522,2101
|
|
20230803,111200,322341633,525,523,525,520,49868
|
|
20230803,111100,296344322,523,523,523,523,5533
|
|
20230803,111000,293450563,524,524,524,524,2002
|
|
20230803,110900,292401515,524,524,524,524,15
|
|
20230803,110800,292393655,524,524,525,524,787
|
|
20230803,110700,291981265,524,524,525,524,185
|
|
20230803,110600,291884315,524,524,524,524,7
|
|
20230803,110500,291880647,524,524,524,524,492
|
|
20230803,110400,291622839,524,524,524,524,1
|
|
20230803,110300,291622315,523,523,523,523,0
|
|
20230803,110200,291622315,523,522,523,522,1394
|
|
20230803,110100,290893767,522,523,523,522,3000
|
|
20230803,110000,289327766,522,522,522,522,9413
|
|
20230803,105900,284414180,523,523,523,523,1080
|
|
20230803,105800,283849340,523,522,523,522,3081
|
|
20230803,105700,282240462,523,523,523,521,14472
|
|
20230803,105600,274700537,521,522,522,521,2700
|
|
20230803,105500,273293560,522,522,522,522,2754
|
|
20230803,105400,271855972,523,522,523,522,1526
|
|
20230803,105300,271059398,522,522,522,522,5630
|
|
20230803,105200,268120538,523,523,523,522,38725
|
|
20230803,105100,247899778,523,524,524,523,286
|
|
20230803,105000,247750143,524,523,524,522,4460
|
|
20230803,104900,245420311,524,524,524,524,2
|
|
20230803,104800,245419263,524,523,524,523,12647
|
|
20230803,104700,238804881,523,523,524,523,24200
|
|
20230803,104600,226148181,523,524,524,523,7
|
|
20230803,104500,226144514,524,524,524,523,201
|
|
20230803,104400,226039370,524,523,524,523,194
|
|
20230803,104300,225937899,523,524,524,523,5055
|
|
20230803,104200,223289080,526,526,526,526,2
|
|
20230803,104100,223288028,526,525,526,524,1102
|
|
20230803,104000,222710476,526,526,526,526,2005
|
|
20230803,103900,221655846,523,525,525,523,3000
|
|
20230803,103800,220084284,526,526,526,526,3
|
|
20230803,103700,220082706,526,525,526,525,535
|
|
20230803,103600,219801826,525,525,525,525,506
|
|
20230803,103500,219536176,525,525,526,525,157
|
|
20230803,103400,219453749,525,525,525,525,2534
|
|
20230803,103300,218123399,526,525,526,525,458
|
|
20230803,103200,217882696,524,525,527,524,1341
|
|
20230803,103100,217179922,527,527,527,527,40
|
|
20230803,103000,217158842,527,527,527,527,5006
|
|
20230803,102900,214520680,527,527,527,527,1
|
|
20230803,102800,214520153,525,526,526,524,12933
|
|
20230803,102700,207733287,527,526,527,526,48
|
|
20230803,102600,207708031,525,527,527,525,9457
|
|
20230803,102500,202737007,527,528,528,526,1490
|
|
20230803,102400,201953111,528,526,528,526,5182
|
|
20230803,102300,199227279,526,526,526,525,550
|
|
20230803,102200,198938029,525,526,526,525,183
|
|
20230803,102100,198841803,526,526,526,526,25
|
|
20230803,102000,198828653,526,526,526,526,999
|
|
20230803,101900,198303179,526,526,526,526,1542
|
|
20230803,101800,197492087,526,526,526,526,16
|
|
20230803,101700,197483671,526,526,526,526,11
|
|
20230803,101600,197477885,526,526,526,526,1061
|
|
20230803,101500,196919799,526,525,526,525,37
|
|
20230803,101400,196900363,525,525,525,525,400
|
|
20230803,101300,196690363,524,524,524,524,3000
|
|
20230803,101200,195118363,524,524,524,524,5000
|
|
20230803,101100,192498363,524,524,524,524,900
|
|
20230803,101000,192026763,524,525,525,524,2452
|
|
20230803,100900,190739496,526,526,526,526,2
|
|
20230803,100800,190738444,526,526,526,526,21
|
|
20230803,100700,190727398,526,525,526,525,1002
|
|
20230803,100600,190201346,526,527,527,526,15
|
|
20230803,100500,190193448,527,526,527,526,513
|
|
20230803,100400,189923597,526,528,528,526,1636
|
|
20230803,100300,189063046,528,526,528,526,2
|
|
20230803,100200,189061992,526,527,527,526,2737
|
|
20230803,100100,187621393,527,527,527,527,4420
|
|
20230803,100000,185292053,528,528,528,528,210
|
|
20230803,095900,185181173,528,528,528,528,662
|
|
20230803,095800,184831637,528,529,529,528,1029
|
|
20230803,095700,184288312,529,529,529,529,8
|
|
20230803,095600,184284080,528,528,528,528,454
|
|
20230803,095500,184044368,528,528,529,528,2533
|
|
20230803,095400,182706943,528,528,528,528,400
|
|
20230803,095300,182495743,528,526,529,526,17801
|
|
20230803,095200,173114225,526,527,527,526,4476
|
|
20230803,095100,170755848,525,526,526,525,8963
|
|
20230803,095000,166050263,526,526,526,526,0
|
|
20230803,094900,166050263,526,528,528,526,7689
|
|
20230803,094800,162001222,528,528,529,528,2796
|
|
20230803,094700,160524933,528,529,529,528,2047
|
|
20230803,094600,159442591,529,529,529,528,12976
|
|
20230803,094500,152580477,529,528,529,528,574
|
|
20230803,094400,152276908,528,528,528,528,0
|
|
20230803,094300,152276908,528,529,529,528,9677
|
|
20230803,094200,147167308,530,530,530,529,254
|
|
20230803,094100,147032798,530,529,530,529,463
|
|
20230803,094000,146787865,529,530,530,528,15436
|
|
20230803,093900,138634985,530,531,531,530,12
|
|
20230803,093800,138628615,531,531,531,531,120
|
|
20230803,093700,138564895,529,528,529,528,7267
|
|
20230803,093600,134721370,528,529,529,528,6523
|
|
20230803,093500,131276721,529,529,529,529,172
|
|
20230803,093400,131185733,529,529,529,529,1211
|
|
20230803,093300,130545114,529,529,529,527,228
|
|
20230803,093200,130424702,529,527,529,527,375
|
|
20230803,093100,130227075,527,527,527,527,44
|
|
20230803,093000,130203887,527,527,527,527,120
|
|
20230803,092900,130140647,527,527,527,527,1
|
|
20230803,092800,130140120,527,526,527,526,5093
|
|
20230803,092700,127457039,526,526,526,526,1075
|
|
20230803,092600,126891589,527,527,527,526,4925
|
|
20230803,092500,124296117,527,531,531,527,5214
|
|
20230803,092400,121542501,531,531,531,531,381
|
|
20230803,092300,121340190,531,531,531,531,8009
|
|
20230803,092200,117087411,529,529,530,529,6686
|
|
20230803,092100,113549526,527,532,532,527,10200
|
|
20230803,092000,108158507,532,526,532,526,11262
|
|
20230803,091900,102228599,526,526,526,526,1
|
|
20230803,091800,102228073,523,523,524,523,1194
|
|
20230803,091700,101603610,523,523,523,522,3797
|
|
20230803,091600,99618279,522,524,524,522,19263
|
|
20230803,091500,89552437,524,525,525,524,328
|
|
20230803,091400,89380433,523,523,523,523,32400
|
|
20230803,091300,72435233,523,526,526,523,277
|
|
20230803,091200,72290334,523,524,524,523,2155
|
|
20230803,091100,71162713,526,526,526,523,3043
|
|
20230803,091000,69567474,522,525,525,521,30700
|
|
20230803,090900,53499008,525,524,526,523,15441
|
|
20230803,090800,45398902,524,526,526,523,11844
|
|
20230803,090700,39193630,526,529,529,526,6667
|
|
20230803,090600,35675579,529,529,529,529,3074
|
|
20230803,090500,34049433,529,530,532,529,13563
|
|
20230803,090400,26861540,530,530,531,529,6475
|
|
20230803,090300,23430514,531,531,534,531,28020
|
|
20230803,090200,8550840,531,533,534,531,8310
|
|
20230803,090100,4132571,534,533,534,531,3337
|
|
20230803,090000,2356187,534,535,535,534,4229
|