617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191400,718894157,545,545,545,545,6895
|
|
20230811,191300,718894157,545,545,545,545,0
|
|
20230811,191200,718894157,545,545,545,545,0
|
|
20230811,191100,718894157,545,545,545,545,0
|
|
20230811,191000,718894157,545,545,545,545,0
|
|
20230811,190900,718894157,545,545,545,545,0
|
|
20230811,190800,718894157,545,545,545,545,0
|
|
20230811,190700,718894157,545,545,545,545,0
|
|
20230811,190600,718894157,545,545,545,545,0
|
|
20230811,190500,718894157,545,545,545,545,0
|
|
20230811,190400,718894157,545,545,545,545,0
|
|
20230811,190300,718894157,545,545,545,545,0
|
|
20230811,190200,718894157,545,545,545,545,0
|
|
20230811,190100,718894157,545,545,545,545,0
|
|
20230811,190000,718894157,545,545,545,545,0
|
|
20230811,185900,718894157,545,545,545,545,0
|
|
20230811,185800,718894157,545,545,545,545,0
|
|
20230811,185700,718894157,545,545,545,545,0
|
|
20230811,185600,718894157,545,545,545,545,0
|
|
20230811,185500,718894157,545,545,545,545,0
|
|
20230811,185400,718894157,545,545,545,545,0
|
|
20230811,185300,718894157,545,545,545,545,0
|
|
20230811,185200,718894157,545,545,545,545,0
|
|
20230811,185100,718894157,545,545,545,545,0
|
|
20230811,185000,718894157,545,545,545,545,0
|
|
20230811,184900,718894157,545,545,545,545,0
|
|
20230811,184800,718894157,545,545,545,545,0
|
|
20230811,184700,718894157,545,545,545,545,0
|
|
20230811,184600,718894157,545,545,545,545,0
|
|
20230811,184500,718894157,545,545,545,545,0
|
|
20230811,184400,718894157,545,545,545,545,6895
|
|
20230811,184300,718894157,545,545,545,545,0
|
|
20230811,184200,718894157,545,545,545,545,0
|
|
20230811,184100,718894157,545,545,545,545,0
|
|
20230811,184000,718894157,545,545,545,545,0
|
|
20230811,183900,718894157,545,545,545,545,0
|
|
20230811,183800,718894157,545,545,545,545,0
|
|
20230811,183700,718894157,545,545,545,545,0
|
|
20230811,183600,718894157,545,545,545,545,0
|
|
20230811,183500,718894157,545,545,545,545,0
|
|
20230811,183400,718894157,545,545,545,545,0
|
|
20230811,183300,718894157,545,545,545,545,0
|
|
20230811,183200,718894157,545,545,545,545,0
|
|
20230811,183100,718894157,545,545,545,545,0
|
|
20230811,183000,718894157,545,545,545,545,0
|
|
20230811,182900,718894157,545,545,545,545,0
|
|
20230811,182800,718894157,545,545,545,545,0
|
|
20230811,182700,718894157,545,545,545,545,0
|
|
20230811,182600,718894157,545,545,545,545,0
|
|
20230811,182500,718894157,545,545,545,545,0
|
|
20230811,182400,718894157,545,545,545,545,0
|
|
20230811,182300,718894157,545,545,545,545,0
|
|
20230811,182200,718894157,545,545,545,545,0
|
|
20230811,182100,718894157,545,545,545,545,0
|
|
20230811,182000,718894157,545,545,545,545,0
|
|
20230811,181900,718894157,545,545,545,545,0
|
|
20230811,181800,718894157,545,545,545,545,0
|
|
20230811,181700,718894157,545,545,545,545,0
|
|
20230811,181600,718894157,545,545,545,545,0
|
|
20230811,181500,718894157,545,545,545,545,0
|
|
20230811,181400,718894157,545,545,545,545,6895
|
|
20230811,181300,718894157,545,545,545,545,0
|
|
20230811,181200,718894157,545,545,545,545,0
|
|
20230811,181100,718894157,545,545,545,545,0
|
|
20230811,181000,718894157,545,545,545,545,0
|
|
20230811,180900,718894157,545,545,545,545,0
|
|
20230811,180800,718894157,545,545,545,545,0
|
|
20230811,180700,718894157,545,545,545,545,0
|
|
20230811,180600,718894157,545,545,545,545,0
|
|
20230811,180500,718894157,545,545,545,545,0
|
|
20230811,180400,718894157,545,545,545,545,0
|
|
20230811,180300,718894157,545,545,545,545,0
|
|
20230811,180200,718894157,545,545,545,545,0
|
|
20230811,180100,718894157,545,545,545,545,0
|
|
20230811,180000,718894157,545,545,545,545,0
|
|
20230811,175900,718894157,545,545,545,545,0
|
|
20230811,175800,718894157,545,545,545,545,0
|
|
20230811,175700,718894157,545,545,545,545,0
|
|
20230811,175600,718894157,545,545,545,545,0
|
|
20230811,175500,718894157,545,545,545,545,0
|
|
20230811,175400,718894157,545,545,545,545,0
|
|
20230811,175300,718894157,545,545,545,545,0
|
|
20230811,175200,718894157,545,545,545,545,0
|
|
20230811,175100,718894157,545,545,545,545,0
|
|
20230811,175000,718894157,545,545,545,545,0
|
|
20230811,174900,718894157,545,545,545,545,0
|
|
20230811,174800,718894157,545,545,545,545,0
|
|
20230811,174700,718894157,545,545,545,545,0
|
|
20230811,174600,718894157,545,545,545,545,0
|
|
20230811,174500,718894157,545,545,545,545,0
|
|
20230811,174400,718894157,545,545,545,545,6895
|
|
20230811,174300,718894157,545,545,545,545,0
|
|
20230811,174200,718894157,545,545,545,545,0
|
|
20230811,174100,718894157,545,545,545,545,0
|
|
20230811,174000,718894157,545,545,545,545,0
|
|
20230811,173900,718894157,545,545,545,545,0
|
|
20230811,173800,718894157,545,545,545,545,0
|
|
20230811,173700,718894157,545,545,545,545,0
|
|
20230811,173600,718894157,545,545,545,545,0
|
|
20230811,173500,718894157,545,545,545,545,0
|
|
20230811,173400,718894157,545,545,545,545,0
|
|
20230811,173300,718894157,545,545,545,545,0
|
|
20230811,173200,718894157,545,545,545,545,0
|
|
20230811,173100,718894157,545,545,545,545,0
|
|
20230811,173000,718894157,545,545,545,545,0
|
|
20230811,172900,718894157,545,545,545,545,0
|
|
20230811,172800,718894157,545,545,545,545,0
|
|
20230811,172700,718894157,545,545,545,545,0
|
|
20230811,172600,718894157,545,545,545,545,0
|
|
20230811,172500,718894157,545,545,545,545,0
|
|
20230811,172400,718894157,545,545,545,545,0
|
|
20230811,172300,718894157,545,545,545,545,0
|
|
20230811,172200,718894157,545,545,545,545,0
|
|
20230811,172100,718894157,545,545,545,545,0
|
|
20230811,172000,718894157,545,545,545,545,0
|
|
20230811,171900,718894157,545,545,545,545,0
|
|
20230811,171800,718894157,545,545,545,545,0
|
|
20230811,171700,718894157,545,545,545,545,0
|
|
20230811,171600,718894157,545,545,545,545,0
|
|
20230811,171500,718894157,545,545,545,545,0
|
|
20230811,171400,718894157,545,545,545,545,6895
|
|
20230811,171300,718894157,545,545,545,545,0
|
|
20230811,171200,718894157,545,545,545,545,0
|
|
20230811,171100,718894157,545,545,545,545,0
|
|
20230811,171000,718894157,545,545,545,545,0
|
|
20230811,170900,718894157,545,545,545,545,0
|
|
20230811,170800,718894157,545,545,545,545,0
|
|
20230811,170700,718894157,545,545,545,545,0
|
|
20230811,170600,718894157,545,545,545,545,0
|
|
20230811,170500,718894157,545,545,545,545,0
|
|
20230811,170400,718894157,545,545,545,545,0
|
|
20230811,170300,718894157,545,545,545,545,0
|
|
20230811,170200,718894157,545,545,545,545,0
|
|
20230811,170100,718894157,545,545,545,545,0
|
|
20230811,170000,718894157,545,545,545,545,0
|
|
20230811,165900,718894157,545,545,545,545,0
|
|
20230811,165800,718894157,545,545,545,545,0
|
|
20230811,165700,718894157,545,545,545,545,0
|
|
20230811,165600,718894157,545,545,545,545,0
|
|
20230811,165500,718894157,545,545,545,545,0
|
|
20230811,165400,718894157,545,545,545,545,0
|
|
20230811,165300,718894157,545,545,545,545,0
|
|
20230811,165200,718894157,545,545,545,545,0
|
|
20230811,165100,718894157,545,545,545,545,0
|
|
20230811,165000,718894157,545,545,545,545,0
|
|
20230811,164900,718894157,545,545,545,545,0
|
|
20230811,164800,718894157,545,545,545,545,0
|
|
20230811,164700,718894157,545,545,545,545,0
|
|
20230811,164600,718894157,545,545,545,545,0
|
|
20230811,164500,718894157,545,545,545,545,0
|
|
20230811,164400,718894157,545,545,545,545,6895
|
|
20230811,164300,718894157,545,545,545,545,0
|
|
20230811,164200,718894157,545,545,545,545,0
|
|
20230811,164100,718894157,545,545,545,545,0
|
|
20230811,164000,718894157,545,545,545,545,0
|
|
20230811,163900,718894157,545,545,545,545,0
|
|
20230811,163800,718894157,545,545,545,545,0
|
|
20230811,163700,718894157,545,545,545,545,0
|
|
20230811,163600,718894157,545,545,545,545,0
|
|
20230811,163500,718894157,545,545,545,545,0
|
|
20230811,163400,718894157,545,545,545,545,0
|
|
20230811,163300,718894157,545,545,545,545,0
|
|
20230811,163200,718894157,545,545,545,545,0
|
|
20230811,163100,718894157,545,545,545,545,0
|
|
20230811,163000,718894157,545,545,545,545,0
|
|
20230811,162900,718894157,545,545,545,545,0
|
|
20230811,162800,718894157,545,545,545,545,0
|
|
20230811,162700,718894157,545,545,545,545,0
|
|
20230811,162600,718894157,545,545,545,545,0
|
|
20230811,162500,718894157,545,545,545,545,0
|
|
20230811,162400,718894157,545,545,545,545,0
|
|
20230811,162300,718894157,545,545,545,545,0
|
|
20230811,162200,718894157,545,545,545,545,0
|
|
20230811,162100,718894157,545,545,545,545,0
|
|
20230811,162000,718894157,545,545,545,545,0
|
|
20230811,161900,718894157,545,545,545,545,0
|
|
20230811,161800,718894157,545,545,545,545,0
|
|
20230811,161700,718894157,545,545,545,545,0
|
|
20230811,161600,718894157,545,545,545,545,0
|
|
20230811,161500,718894157,545,545,545,545,0
|
|
20230811,161400,718894157,545,545,545,545,6895
|
|
20230811,161300,718894157,545,545,545,545,0
|
|
20230811,161200,718894157,545,545,545,545,0
|
|
20230811,161100,718894157,545,545,545,545,0
|
|
20230811,161000,718894157,545,545,545,545,0
|
|
20230811,160900,718894157,545,545,545,545,0
|
|
20230811,160800,718894157,545,545,545,545,0
|
|
20230811,160700,718894157,545,545,545,545,0
|
|
20230811,160600,718894157,545,545,545,545,0
|
|
20230811,160500,718894157,545,545,545,545,0
|
|
20230811,160400,718894157,545,545,545,545,0
|
|
20230811,160300,718894157,545,545,545,545,0
|
|
20230811,160200,718894157,545,545,545,545,0
|
|
20230811,160100,718894157,545,545,545,545,0
|
|
20230811,160000,718894157,545,545,545,545,0
|
|
20230811,155900,718894157,545,545,545,545,0
|
|
20230811,155800,718894157,545,545,545,545,0
|
|
20230811,155700,718894157,545,545,545,545,0
|
|
20230811,155600,718894157,545,545,545,545,0
|
|
20230811,155500,718894157,545,545,545,545,0
|
|
20230811,155400,718894157,545,545,545,545,0
|
|
20230811,155300,718894157,545,545,545,545,0
|
|
20230811,155200,718894157,545,545,545,545,0
|
|
20230811,155100,718894157,545,545,545,545,0
|
|
20230811,155000,718894157,545,545,545,545,0
|
|
20230811,154900,718894157,545,545,545,545,0
|
|
20230811,154800,718894157,545,545,545,545,0
|
|
20230811,154700,718894157,545,545,545,545,0
|
|
20230811,154600,718894157,545,545,545,545,0
|
|
20230811,154500,718894157,545,545,545,545,0
|
|
20230811,154400,718894157,545,545,545,545,6895
|
|
20230811,154300,718894157,545,545,545,545,0
|
|
20230811,154200,718894157,545,545,545,545,0
|
|
20230811,154100,718894157,545,545,545,545,0
|
|
20230811,154000,718894157,545,545,545,545,0
|
|
20230811,153900,718894157,545,545,545,545,0
|
|
20230811,153800,718894157,545,545,545,545,0
|
|
20230811,153700,718894157,545,545,545,545,0
|
|
20230811,153600,718894157,545,545,545,545,0
|
|
20230811,153500,718894157,545,545,545,545,0
|
|
20230811,153400,718894157,545,545,545,545,0
|
|
20230811,153300,718894157,545,545,545,545,0
|
|
20230811,153200,718894157,545,545,545,545,0
|
|
20230811,153100,718894157,545,545,545,545,0
|
|
20230811,153000,718894157,545,545,545,545,6895
|
|
20230811,152900,715136382,547,547,547,547,0
|
|
20230811,152800,715136382,547,547,547,547,0
|
|
20230811,152700,715136382,547,547,547,547,0
|
|
20230811,152600,715136382,547,547,547,547,0
|
|
20230811,152500,715136382,547,547,547,547,0
|
|
20230811,152400,715136382,547,547,547,547,0
|
|
20230811,152300,715136382,547,547,547,547,0
|
|
20230811,152200,715136382,547,547,547,547,0
|
|
20230811,152100,715136382,547,547,547,547,0
|
|
20230811,152000,715136382,547,547,547,547,0
|
|
20230811,151900,715136382,547,546,547,546,169
|
|
20230811,151800,715044105,546,546,547,546,153
|
|
20230811,151700,714960566,547,546,547,545,2295
|
|
20230811,151600,713707658,547,546,547,546,8
|
|
20230811,151500,713703288,547,546,547,546,40
|
|
20230811,151400,713681447,546,546,547,546,76
|
|
20230811,151300,713639915,547,547,547,547,1002
|
|
20230811,151200,713091821,546,546,546,546,1
|
|
20230811,151100,713091275,547,546,547,546,24
|
|
20230811,151000,713078148,546,546,546,546,791
|
|
20230811,150900,712646262,546,546,546,546,0
|
|
20230811,150800,712646262,546,546,546,546,0
|
|
20230811,150700,712646262,546,545,546,544,1991
|
|
20230811,150600,711563099,546,546,546,546,9
|
|
20230811,150500,711558185,546,546,546,545,2003
|
|
20230811,150400,710464548,545,546,546,545,1581
|
|
20230811,150300,709601385,546,546,546,546,7
|
|
20230811,150200,709597563,544,544,546,543,205
|
|
20230811,150100,709486060,546,546,546,544,9596
|
|
20230811,150000,704265593,546,546,546,546,109
|
|
20230811,145900,704206079,546,545,546,545,3307
|
|
20230811,145800,702403763,545,545,545,545,1
|
|
20230811,145700,702403218,544,545,545,544,3005
|
|
20230811,145600,700768493,545,545,545,545,50
|
|
20230811,145500,700741243,545,545,545,544,6328
|
|
20230811,145400,697298492,545,545,545,545,180
|
|
20230811,145300,697200392,545,545,545,545,0
|
|
20230811,145200,697200392,545,546,546,545,5386
|
|
20230811,145100,694265002,546,546,546,546,1
|
|
20230811,145000,694264456,545,545,546,545,735
|
|
20230811,144900,693863880,545,546,546,545,153
|
|
20230811,144800,693780479,546,546,546,545,401
|
|
20230811,144700,693561763,546,546,546,546,0
|
|
20230811,144600,693561763,546,546,546,546,0
|
|
20230811,144500,693561763,546,546,546,546,2006
|
|
20230811,144400,692466487,546,546,546,546,0
|
|
20230811,144300,692466487,546,545,546,545,1601
|
|
20230811,144200,691593941,546,546,546,546,12
|
|
20230811,144100,691587389,546,546,546,546,477
|
|
20230811,144000,691326947,545,545,546,545,2023
|
|
20230811,143900,690224411,545,544,545,544,246
|
|
20230811,143800,690090541,544,545,545,544,1805
|
|
20230811,143700,689108616,544,545,545,544,5834
|
|
20230811,143600,685934919,544,544,544,544,400
|
|
20230811,143500,685717319,545,544,545,544,6201
|
|
20230811,143400,682343775,544,544,544,544,600
|
|
20230811,143300,682017375,545,544,545,544,517
|
|
20230811,143200,681736114,545,544,545,544,74
|
|
20230811,143100,681695849,545,545,545,545,1
|
|
20230811,143000,681695304,544,545,545,544,1014
|
|
20230811,142900,681143679,545,544,545,544,213
|
|
20230811,142800,681027773,545,546,546,545,167
|
|
20230811,142700,680936755,545,547,547,545,10
|
|
20230811,142600,680931303,545,546,546,545,4179
|
|
20230811,142500,678652159,546,546,546,546,1
|
|
20230811,142400,678651613,545,546,546,545,734
|
|
20230811,142300,678250851,546,546,546,546,0
|
|
20230811,142200,678250851,546,546,546,546,122
|
|
20230811,142100,678184239,546,546,546,546,0
|
|
20230811,142000,678184239,546,545,546,545,8268
|
|
20230811,141900,673678178,545,545,545,544,7201
|
|
20230811,141800,669753833,544,545,545,544,2210
|
|
20230811,141700,668549393,545,544,545,544,37
|
|
20230811,141600,668529264,544,544,544,544,802
|
|
20230811,141500,668092976,544,544,544,544,1000
|
|
20230811,141400,667548976,544,544,544,544,0
|
|
20230811,141300,667548976,544,544,544,544,723
|
|
20230811,141200,667155664,543,544,544,543,1006
|
|
20230811,141100,666609402,545,545,545,543,126
|
|
20230811,141000,666540752,545,544,545,543,8275
|
|
20230811,140900,662039975,544,545,545,544,1361
|
|
20230811,140800,661298991,545,545,545,545,324
|
|
20230811,140700,661122411,544,544,545,544,1301
|
|
20230811,140600,660414666,544,544,544,544,133
|
|
20230811,140500,660342314,545,545,545,545,433
|
|
20230811,140400,660106329,546,546,546,546,1
|
|
20230811,140300,660105783,545,546,546,545,629
|
|
20230811,140200,659762975,545,545,545,545,1084
|
|
20230811,140100,659172195,546,546,546,545,531
|
|
20230811,140000,658882769,546,546,546,545,7584
|
|
20230811,135900,654749157,548,548,548,548,5
|
|
20230811,135800,654746417,546,545,546,545,655
|
|
20230811,135700,654388788,546,545,546,545,761
|
|
20230811,135600,653974042,546,546,546,546,1
|
|
20230811,135500,653973496,546,545,546,544,9501
|
|
20230811,135400,648804949,548,548,548,548,1
|
|
20230811,135300,648804401,550,550,550,550,0
|
|
20230811,135200,648804401,550,545,550,544,17107
|
|
20230811,135100,639434146,545,545,545,545,1
|
|
20230811,135000,639433601,545,545,545,545,50
|
|
20230811,134900,639406351,544,544,544,544,110
|
|
20230811,134800,639346511,544,544,544,544,169
|
|
20230811,134700,639254575,544,544,544,544,1705
|
|
20230811,134600,638327055,545,545,545,545,5054
|
|
20230811,134500,635572625,545,545,546,545,875
|
|
20230811,134400,635095748,546,546,546,546,2151
|
|
20230811,134300,633921302,546,546,546,546,3429
|
|
20230811,134200,632049068,546,546,546,546,0
|
|
20230811,134100,632049068,546,546,546,546,2899
|
|
20230811,134000,630466214,546,546,546,546,1200
|
|
20230811,133900,629811014,546,546,546,546,3935
|
|
20230811,133800,627662504,546,547,547,546,1233
|
|
20230811,133700,626988066,547,548,548,547,478
|
|
20230811,133600,626726599,548,547,548,547,777
|
|
20230811,133500,626301577,547,547,548,547,1039
|
|
20230811,133400,625732243,547,547,547,547,31
|
|
20230811,133300,625715286,548,548,548,548,0
|
|
20230811,133200,625715286,548,548,548,548,2
|
|
20230811,133100,625714190,548,548,548,548,14
|
|
20230811,133000,625706518,548,548,548,548,0
|
|
20230811,132900,625706518,548,548,548,548,0
|
|
20230811,132800,625706518,548,548,548,548,1
|
|
20230811,132700,625705970,546,548,548,545,27014
|
|
20230811,132600,610946236,548,547,548,547,884
|
|
20230811,132500,610462687,548,548,548,548,4575
|
|
20230811,132400,607955587,548,548,549,548,19515
|
|
20230811,132300,597261366,549,548,550,548,1012
|
|
20230811,132200,596705778,550,549,550,548,5834
|
|
20230811,132100,593502967,549,549,549,548,1376
|
|
20230811,132000,592747598,549,549,549,549,50
|
|
20230811,131900,592720148,549,549,549,549,0
|
|
20230811,131800,592720148,549,549,549,549,0
|
|
20230811,131700,592720148,549,549,549,549,0
|
|
20230811,131600,592720148,549,549,549,549,1
|
|
20230811,131500,592719599,549,549,549,548,1312
|
|
20230811,131400,592000621,549,549,549,548,5938
|
|
20230811,131300,588740661,550,550,550,550,5
|
|
20230811,131200,588737911,550,550,550,550,0
|
|
20230811,131100,588737911,550,550,550,550,4
|
|
20230811,131000,588735711,550,549,550,549,701
|
|
20230811,130900,588350861,549,550,550,549,222
|
|
20230811,130800,588228982,549,549,549,549,221
|
|
20230811,130700,588107653,549,549,549,549,100
|
|
20230811,130600,588052753,549,549,549,549,0
|
|
20230811,130500,588052753,549,549,549,549,0
|
|
20230811,130400,588052753,549,548,549,548,5016
|
|
20230811,130300,585298970,548,548,548,548,1446
|
|
20230811,130200,584506562,550,550,550,550,0
|
|
20230811,130100,584506562,550,550,550,550,3
|
|
20230811,130000,584504912,550,550,550,550,23
|
|
20230811,125900,584492262,550,550,550,550,30
|
|
20230811,125800,584475762,550,550,550,550,3
|
|
20230811,125700,584474112,550,550,550,550,5340
|
|
20230811,125600,581537112,548,548,548,548,4
|
|
20230811,125500,581534920,550,550,550,550,100
|
|
20230811,125400,581479920,550,550,550,550,70
|
|
20230811,125300,581441420,550,550,550,550,0
|
|
20230811,125200,581441420,550,548,550,548,201
|
|
20230811,125100,581331270,550,548,550,548,6642
|
|
20230811,125000,577691452,547,547,547,547,0
|
|
20230811,124900,577691452,547,548,548,547,959
|
|
20230811,124800,577166870,548,548,548,547,5335
|
|
20230811,124700,574243292,547,547,547,547,31
|
|
20230811,124600,574226335,547,547,547,547,618
|
|
20230811,124500,573888289,548,548,548,548,3605
|
|
20230811,124400,571912749,547,548,548,547,1666
|
|
20230811,124300,571000981,548,548,548,548,4580
|
|
20230811,124200,568491141,548,548,549,548,350
|
|
20230811,124100,568299340,551,550,551,550,151
|
|
20230811,124000,568216240,550,551,551,546,38425
|
|
20230811,123900,547112750,552,552,552,552,167
|
|
20230811,123800,547020566,552,550,552,550,2502
|
|
20230811,123700,545639464,552,552,552,550,3448
|
|
20230811,123600,543740904,552,553,553,552,2918
|
|
20230811,123500,542129984,552,552,553,552,2287
|
|
20230811,123400,540867550,552,552,552,552,365
|
|
20230811,123300,540666070,551,552,552,551,4
|
|
20230811,123200,540663865,551,553,553,551,1252
|
|
20230811,123100,539971528,553,551,553,551,382
|
|
20230811,123000,539761044,553,553,553,551,7333
|
|
20230811,122900,535717017,553,551,553,551,4382
|
|
20230811,122800,533294283,553,553,553,553,3
|
|
20230811,122700,533292624,553,553,553,553,101
|
|
20230811,122600,533236771,553,554,554,552,10178
|
|
20230811,122500,527600820,554,553,554,553,6723
|
|
20230811,122400,523882999,553,552,553,551,11290
|
|
20230811,122300,517646803,553,553,553,553,105
|
|
20230811,122200,517588738,553,551,553,551,13798
|
|
20230811,122100,509970245,552,552,552,551,2551
|
|
20230811,122000,508564612,551,551,552,551,7061
|
|
20230811,121900,504673149,551,550,551,550,98
|
|
20230811,121800,504619241,551,550,551,550,166
|
|
20230811,121700,504527939,551,551,551,550,3055
|
|
20230811,121600,502846654,551,551,551,551,0
|
|
20230811,121500,502846654,551,551,551,550,194
|
|
20230811,121400,502739762,551,551,551,550,2002
|
|
20230811,121300,501636661,551,550,551,550,3001
|
|
20230811,121200,499986110,551,549,551,549,7009
|
|
20230811,121100,496131159,550,549,550,549,547
|
|
20230811,121000,495830853,549,548,549,548,463
|
|
20230811,120900,495577128,549,548,550,548,6757
|
|
20230811,120800,491868924,548,548,548,548,1393
|
|
20230811,120700,491105560,548,549,550,548,3781
|
|
20230811,120600,489031422,549,549,549,549,2
|
|
20230811,120500,489030324,550,549,550,549,533
|
|
20230811,120400,488737705,548,549,549,548,4080
|
|
20230811,120300,486497789,549,549,549,549,100
|
|
20230811,120200,486442889,549,549,549,548,3022
|
|
20230811,120100,484785556,550,550,550,549,1380
|
|
20230811,120000,484026859,551,550,551,550,4943
|
|
20230811,115900,481305481,550,550,550,550,12732
|
|
20230811,115800,474302881,550,549,550,549,40176
|
|
20230811,115700,452211084,549,549,549,549,343
|
|
20230811,115600,452022777,549,549,549,549,20015
|
|
20230811,115500,441034542,549,549,549,549,188
|
|
20230811,115400,440931330,548,548,548,548,4226
|
|
20230811,115300,438615482,548,548,548,547,302
|
|
20230811,115200,438450286,548,548,548,548,2099
|
|
20230811,115100,437300034,548,548,548,548,7866
|
|
20230811,115000,432989466,547,547,547,547,3
|
|
20230811,114900,432987825,548,547,548,547,4114
|
|
20230811,114800,430735566,546,546,546,546,99
|
|
20230811,114700,430681512,547,548,548,547,89
|
|
20230811,114600,430632828,548,547,548,547,187
|
|
20230811,114500,430530538,547,547,547,547,114
|
|
20230811,114400,430468180,548,548,548,548,0
|
|
20230811,114300,430468180,548,547,548,547,741
|
|
20230811,114200,430062852,547,547,547,547,102
|
|
20230811,114100,430007058,547,547,547,547,542
|
|
20230811,114000,429710584,546,546,546,546,1827
|
|
20230811,113900,428713042,547,547,547,546,4291
|
|
20230811,113800,426365868,547,548,548,547,1012
|
|
20230811,113700,425812302,547,547,547,547,844
|
|
20230811,113600,425350634,548,547,548,547,46
|
|
20230811,113500,425325427,548,548,548,548,6
|
|
20230811,113400,425322139,548,548,548,548,109
|
|
20230811,113300,425262407,548,548,548,548,3
|
|
20230811,113200,425260763,548,548,548,548,310
|
|
20230811,113100,425090883,548,548,548,548,10
|
|
20230811,113000,425085403,548,547,548,547,13215
|
|
20230811,112900,417844254,548,548,548,548,497
|
|
20230811,112800,417571898,548,547,548,546,1186
|
|
20230811,112700,416922976,548,546,548,546,4
|
|
20230811,112600,416920790,548,548,548,548,0
|
|
20230811,112500,416920790,548,548,548,546,1002
|
|
20230811,112400,416373694,548,545,548,545,4528
|
|
20230811,112300,413896949,547,548,548,547,3237
|
|
20230811,112200,412125752,548,548,548,548,19
|
|
20230811,112100,412115340,548,548,548,547,2744
|
|
20230811,112000,410614171,548,546,548,546,85851
|
|
20230811,111900,363662522,546,546,546,546,0
|
|
20230811,111800,363662522,546,546,546,546,10
|
|
20230811,111700,363657062,545,546,546,545,501
|
|
20230811,111600,363384016,545,545,545,545,1
|
|
20230811,111500,363383471,546,546,546,546,18
|
|
20230811,111400,363373643,546,546,546,545,575
|
|
20230811,111300,363059694,546,545,546,545,1003
|
|
20230811,111200,362513056,545,545,546,545,6695
|
|
20230811,111100,358864200,546,546,546,546,1
|
|
20230811,111000,358863654,546,546,546,545,6
|
|
20230811,110900,358860380,546,546,546,546,0
|
|
20230811,110800,358860380,546,546,546,546,11
|
|
20230811,110700,358854374,546,546,546,546,1
|
|
20230811,110600,358853828,546,546,546,546,12
|
|
20230811,110500,358847276,546,545,546,545,2865
|
|
20230811,110400,357285470,546,546,546,546,1
|
|
20230811,110300,357284924,546,546,546,546,1569
|
|
20230811,110200,356428250,546,546,546,545,6
|
|
20230811,110100,356424978,545,546,546,545,280
|
|
20230811,110000,356272298,545,545,545,545,0
|
|
20230811,105900,356272298,545,546,546,545,12
|
|
20230811,105800,356265748,546,546,546,546,5037
|
|
20230811,105700,353515546,546,546,546,546,0
|
|
20230811,105600,353515546,546,546,546,546,5
|
|
20230811,105500,353512816,546,546,546,545,477
|
|
20230811,105400,353252389,546,546,546,546,3
|
|
20230811,105300,353250751,546,546,546,546,7
|
|
20230811,105200,353246929,545,545,545,545,3
|
|
20230811,105100,353245294,546,543,546,543,13832
|
|
20230811,105000,345729682,543,545,545,543,8685
|
|
20230811,104900,341009706,544,545,546,544,6256
|
|
20230811,104800,337600264,546,545,546,545,283
|
|
20230811,104700,337445768,545,545,545,545,29
|
|
20230811,104600,337429963,546,546,546,545,284
|
|
20230811,104500,337274960,545,545,545,545,515
|
|
20230811,104400,336994285,545,545,545,545,878
|
|
20230811,104300,336515775,545,545,545,545,0
|
|
20230811,104200,336515775,545,545,545,545,0
|
|
20230811,104100,336515775,545,544,545,544,664
|
|
20230811,104000,336154558,544,544,544,544,211
|
|
20230811,103900,336039774,545,545,545,545,32
|
|
20230811,103800,336022334,545,545,545,545,77
|
|
20230811,103700,335980369,545,545,545,545,1150
|
|
20230811,103600,335353619,545,545,545,545,2185
|
|
20230811,103500,334162794,546,545,546,545,801
|
|
20230811,103400,333726248,546,546,546,546,0
|
|
20230811,103300,333726248,546,544,546,544,3108
|
|
20230811,103200,332032479,544,544,544,544,852
|
|
20230811,103100,331568991,544,545,545,544,104
|
|
20230811,103000,331512411,545,545,545,545,4
|
|
20230811,102900,331510231,545,545,545,545,529
|
|
20230811,102800,331221926,545,546,546,545,762
|
|
20230811,102700,330806425,546,546,546,546,200
|
|
20230811,102600,330697225,546,545,546,544,13921
|
|
20230811,102500,323097886,546,546,546,546,0
|
|
20230811,102400,323097886,546,546,546,545,204
|
|
20230811,102300,322986505,546,545,546,545,10
|
|
20230811,102200,322981049,546,545,546,545,7
|
|
20230811,102100,322977233,545,545,545,545,3
|
|
20230811,102000,322975598,546,546,546,546,2198
|
|
20230811,101900,321775490,545,546,546,545,3
|
|
20230811,101800,321773854,546,545,546,545,3051
|
|
20230811,101700,320111058,544,545,545,544,154
|
|
20230811,101600,320027132,544,545,546,544,1094
|
|
20230811,101500,319430931,545,545,545,545,438
|
|
20230811,101400,319192221,545,545,545,545,8768
|
|
20230811,101300,314413661,545,546,546,544,291
|
|
20230811,101200,314255021,546,546,546,546,0
|
|
20230811,101100,314255021,546,545,546,545,4008
|
|
20230811,101000,312070656,546,546,546,546,1875
|
|
20230811,100900,311046906,546,547,547,546,2561
|
|
20230811,100800,309648599,545,545,546,545,3001
|
|
20230811,100700,308012650,547,545,547,545,13
|
|
20230811,100600,308005543,547,547,547,547,28
|
|
20230811,100500,307990227,547,544,547,543,44620
|
|
20230811,100400,283671122,545,545,545,545,1016
|
|
20230811,100300,283117402,544,544,545,544,5001
|
|
20230811,100200,280396857,545,543,545,543,11977
|
|
20230811,100100,273878297,543,544,545,543,1457
|
|
20230811,100000,273086158,545,543,545,543,1575
|
|
20230811,095900,272228841,544,543,544,543,16582
|
|
20230811,095800,263214702,544,545,545,544,21309
|
|
20230811,095700,251621473,546,546,546,546,582
|
|
20230811,095600,251303701,546,545,546,545,7009
|
|
20230811,095500,247483787,546,546,546,546,321
|
|
20230811,095400,247308521,547,547,547,547,757
|
|
20230811,095300,246894442,547,547,547,547,381
|
|
20230811,095200,246686035,547,546,547,545,10570
|
|
20230811,095100,240915892,546,545,546,545,23
|
|
20230811,095000,240903335,546,545,546,545,270
|
|
20230811,094900,240755982,546,545,546,545,172
|
|
20230811,094800,240662167,546,545,546,544,14209
|
|
20230811,094700,232917960,544,545,545,544,670
|
|
20230811,094600,232553401,544,544,545,544,3402
|
|
20230811,094500,230702712,545,545,545,544,2196
|
|
20230811,094400,229506605,545,544,545,544,1120
|
|
20230811,094300,228897190,544,546,547,544,11622
|
|
20230811,094200,222567727,546,547,547,546,2017
|
|
20230811,094100,221466431,547,547,548,547,4822
|
|
20230811,094000,218828796,548,547,548,546,4505
|
|
20230811,093900,216364563,547,548,548,546,14913
|
|
20230811,093800,208200281,548,547,548,547,17186
|
|
20230811,093700,198789409,547,547,547,546,2878
|
|
20230811,093600,197215287,546,547,547,546,1125
|
|
20230811,093500,196600604,547,547,547,546,7847
|
|
20230811,093400,192309065,547,546,547,546,17128
|
|
20230811,093300,182949518,546,546,546,546,51
|
|
20230811,093200,182921672,545,545,545,545,4428
|
|
20230811,093100,180508412,545,544,545,544,443
|
|
20230811,093000,180267397,544,544,544,544,500
|
|
20230811,092900,179995397,545,544,546,544,9616
|
|
20230811,092800,174754597,545,543,546,543,5012
|
|
20230811,092700,172022971,544,544,546,544,2219
|
|
20230811,092600,170815687,546,546,546,545,3256
|
|
20230811,092500,169041047,545,546,547,545,3110
|
|
20230811,092400,167342996,545,546,547,545,3168
|
|
20230811,092300,165613670,547,546,547,546,2883
|
|
20230811,092200,164039451,546,546,547,546,9593
|
|
20230811,092100,158801670,546,545,546,545,3359
|
|
20230811,092000,156969438,546,544,546,544,25887
|
|
20230811,091900,142863002,544,544,545,544,6001
|
|
20230811,091800,139593791,544,545,545,544,7617
|
|
20230811,091700,135443176,545,544,546,544,1050
|
|
20230811,091600,134870930,545,545,545,544,2131
|
|
20230811,091500,133710954,546,546,546,545,1836
|
|
20230811,091400,132709598,546,548,549,546,29206
|
|
20230811,091300,116711738,548,546,548,546,4644
|
|
20230811,091200,114171663,547,544,547,542,78060
|
|
20230811,091100,71726423,543,544,544,543,4292
|
|
20230811,091000,69392018,543,542,543,542,20016
|
|
20230811,090900,58532835,541,540,541,539,7272
|
|
20230811,090800,54602999,539,539,540,539,8874
|
|
20230811,090700,49811940,539,540,540,539,21
|
|
20230811,090600,49800620,539,539,539,539,4997
|
|
20230811,090500,47107237,539,540,540,539,103
|
|
20230811,090400,47051719,539,541,541,538,25164
|
|
20230811,090300,33471016,541,542,543,540,17225
|
|
20230811,090200,24142568,542,543,544,542,20879
|
|
20230811,090100,12805462,543,534,543,534,12516
|
|
20230811,090000,6068091,534,533,534,533,11368
|