575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183200,204724083,523,523,523,523,3918
|
|
20230801,183100,204724083,523,523,523,523,0
|
|
20230801,183000,204724083,523,523,523,523,0
|
|
20230801,182900,204724083,523,523,523,523,0
|
|
20230801,182800,204724083,523,523,523,523,0
|
|
20230801,182700,204724083,523,523,523,523,0
|
|
20230801,182600,204724083,523,523,523,523,0
|
|
20230801,182500,204724083,523,523,523,523,0
|
|
20230801,182400,204724083,523,523,523,523,0
|
|
20230801,182300,204724083,523,523,523,523,0
|
|
20230801,182200,204724083,523,523,523,523,0
|
|
20230801,182100,204724083,523,523,523,523,0
|
|
20230801,182000,204724083,523,523,523,523,0
|
|
20230801,181900,204724083,523,523,523,523,0
|
|
20230801,181800,204724083,523,523,523,523,0
|
|
20230801,181700,204724083,523,523,523,523,0
|
|
20230801,181600,204724083,523,523,523,523,0
|
|
20230801,181500,204724083,523,523,523,523,0
|
|
20230801,181400,204724083,523,523,523,523,0
|
|
20230801,181300,204724083,523,523,523,523,0
|
|
20230801,181200,204724083,523,523,523,523,0
|
|
20230801,181100,204724083,523,523,523,523,0
|
|
20230801,181000,204724083,523,523,523,523,0
|
|
20230801,180900,204724083,523,523,523,523,0
|
|
20230801,180800,204724083,523,523,523,523,0
|
|
20230801,180700,204724083,523,523,523,523,0
|
|
20230801,180600,204724083,523,523,523,523,0
|
|
20230801,180500,204724083,523,523,523,523,0
|
|
20230801,180400,204724083,523,523,523,523,0
|
|
20230801,180300,204724083,523,523,523,523,0
|
|
20230801,180200,204724083,523,523,523,523,3918
|
|
20230801,180100,204724083,523,523,523,523,0
|
|
20230801,180000,204724083,523,523,523,523,0
|
|
20230801,175900,204724083,523,523,523,523,0
|
|
20230801,175800,204724083,523,523,523,523,0
|
|
20230801,175700,204724083,523,523,523,523,0
|
|
20230801,175600,204724083,523,523,523,523,0
|
|
20230801,175500,204724083,523,523,523,523,0
|
|
20230801,175400,204724083,523,523,523,523,0
|
|
20230801,175300,204724083,523,523,523,523,0
|
|
20230801,175200,204724083,523,523,523,523,0
|
|
20230801,175100,204724083,523,523,523,523,0
|
|
20230801,175000,204724083,523,523,523,523,0
|
|
20230801,174900,204724083,523,523,523,523,0
|
|
20230801,174800,204724083,523,523,523,523,0
|
|
20230801,174700,204724083,523,523,523,523,0
|
|
20230801,174600,204724083,523,523,523,523,0
|
|
20230801,174500,204724083,523,523,523,523,0
|
|
20230801,174400,204724083,523,523,523,523,0
|
|
20230801,174300,204724083,523,523,523,523,0
|
|
20230801,174200,204724083,523,523,523,523,0
|
|
20230801,174100,204724083,523,523,523,523,0
|
|
20230801,174000,204724083,523,523,523,523,0
|
|
20230801,173900,204724083,523,523,523,523,0
|
|
20230801,173800,204724083,523,523,523,523,0
|
|
20230801,173700,204724083,523,523,523,523,0
|
|
20230801,173600,204724083,523,523,523,523,0
|
|
20230801,173500,204724083,523,523,523,523,0
|
|
20230801,173400,204724083,523,523,523,523,0
|
|
20230801,173300,204724083,523,523,523,523,0
|
|
20230801,173200,204724083,523,523,523,523,3918
|
|
20230801,173100,204724083,523,523,523,523,0
|
|
20230801,173000,204724083,523,523,523,523,0
|
|
20230801,172900,204724083,523,523,523,523,0
|
|
20230801,172800,204724083,523,523,523,523,0
|
|
20230801,172700,204724083,523,523,523,523,0
|
|
20230801,172600,204724083,523,523,523,523,0
|
|
20230801,172500,204724083,523,523,523,523,0
|
|
20230801,172400,204724083,523,523,523,523,0
|
|
20230801,172300,204724083,523,523,523,523,0
|
|
20230801,172200,204724083,523,523,523,523,0
|
|
20230801,172100,204724083,523,523,523,523,0
|
|
20230801,172000,204724083,523,523,523,523,0
|
|
20230801,171900,204724083,523,523,523,523,0
|
|
20230801,171800,204724083,523,523,523,523,0
|
|
20230801,171700,204724083,523,523,523,523,0
|
|
20230801,171600,204724083,523,523,523,523,0
|
|
20230801,171500,204724083,523,523,523,523,0
|
|
20230801,171400,204724083,523,523,523,523,0
|
|
20230801,171300,204724083,523,523,523,523,0
|
|
20230801,171200,204724083,523,523,523,523,0
|
|
20230801,171100,204724083,523,523,523,523,0
|
|
20230801,171000,204724083,523,523,523,523,0
|
|
20230801,170900,204724083,523,523,523,523,0
|
|
20230801,170800,204724083,523,523,523,523,0
|
|
20230801,170700,204724083,523,523,523,523,0
|
|
20230801,170600,204724083,523,523,523,523,0
|
|
20230801,170500,204724083,523,523,523,523,0
|
|
20230801,170400,204724083,523,523,523,523,0
|
|
20230801,170300,204724083,523,523,523,523,0
|
|
20230801,170200,204724083,523,523,523,523,3918
|
|
20230801,170100,204724083,523,523,523,523,0
|
|
20230801,170000,204724083,523,523,523,523,0
|
|
20230801,165900,204724083,523,523,523,523,0
|
|
20230801,165800,204724083,523,523,523,523,0
|
|
20230801,165700,204724083,523,523,523,523,0
|
|
20230801,165600,204724083,523,523,523,523,0
|
|
20230801,165500,204724083,523,523,523,523,0
|
|
20230801,165400,204724083,523,523,523,523,0
|
|
20230801,165300,204724083,523,523,523,523,0
|
|
20230801,165200,204724083,523,523,523,523,0
|
|
20230801,165100,204724083,523,523,523,523,0
|
|
20230801,165000,204724083,523,523,523,523,0
|
|
20230801,164900,204724083,523,523,523,523,0
|
|
20230801,164800,204724083,523,523,523,523,0
|
|
20230801,164700,204724083,523,523,523,523,0
|
|
20230801,164600,204724083,523,523,523,523,0
|
|
20230801,164500,204724083,523,523,523,523,0
|
|
20230801,164400,204724083,523,523,523,523,0
|
|
20230801,164300,204724083,523,523,523,523,0
|
|
20230801,164200,204724083,523,523,523,523,0
|
|
20230801,164100,204724083,523,523,523,523,0
|
|
20230801,164000,204724083,523,523,523,523,0
|
|
20230801,163900,204724083,523,523,523,523,0
|
|
20230801,163800,204724083,523,523,523,523,0
|
|
20230801,163700,204724083,523,523,523,523,0
|
|
20230801,163600,204724083,523,523,523,523,0
|
|
20230801,163500,204724083,523,523,523,523,0
|
|
20230801,163400,204724083,523,523,523,523,0
|
|
20230801,163300,204724083,523,523,523,523,0
|
|
20230801,163200,204724083,523,523,523,523,3918
|
|
20230801,163100,204724083,523,523,523,523,0
|
|
20230801,163000,204724083,523,523,523,523,0
|
|
20230801,162900,204724083,523,523,523,523,0
|
|
20230801,162800,204724083,523,523,523,523,0
|
|
20230801,162700,204724083,523,523,523,523,0
|
|
20230801,162600,204724083,523,523,523,523,0
|
|
20230801,162500,204724083,523,523,523,523,0
|
|
20230801,162400,204724083,523,523,523,523,0
|
|
20230801,162300,204724083,523,523,523,523,0
|
|
20230801,162200,204724083,523,523,523,523,0
|
|
20230801,162100,204724083,523,523,523,523,0
|
|
20230801,162000,204724083,523,523,523,523,0
|
|
20230801,161900,204724083,523,523,523,523,0
|
|
20230801,161800,204724083,523,523,523,523,0
|
|
20230801,161700,204724083,523,523,523,523,0
|
|
20230801,161600,204724083,523,523,523,523,0
|
|
20230801,161500,204724083,523,523,523,523,0
|
|
20230801,161400,204724083,523,523,523,523,0
|
|
20230801,161300,204724083,523,523,523,523,0
|
|
20230801,161200,204724083,523,523,523,523,0
|
|
20230801,161100,204724083,523,523,523,523,0
|
|
20230801,161000,204724083,523,523,523,523,0
|
|
20230801,160900,204724083,523,523,523,523,0
|
|
20230801,160800,204724083,523,523,523,523,0
|
|
20230801,160700,204724083,523,523,523,523,0
|
|
20230801,160600,204724083,523,523,523,523,0
|
|
20230801,160500,204724083,523,523,523,523,0
|
|
20230801,160400,204724083,523,523,523,523,0
|
|
20230801,160300,204724083,523,523,523,523,0
|
|
20230801,160200,204724083,523,523,523,523,3918
|
|
20230801,160100,204724083,523,523,523,523,0
|
|
20230801,160000,204724083,523,523,523,523,0
|
|
20230801,155900,204724083,523,523,523,523,0
|
|
20230801,155800,204724083,523,523,523,523,0
|
|
20230801,155700,204724083,523,523,523,523,0
|
|
20230801,155600,204724083,523,523,523,523,0
|
|
20230801,155500,204724083,523,523,523,523,0
|
|
20230801,155400,204724083,523,523,523,523,0
|
|
20230801,155300,204724083,523,523,523,523,0
|
|
20230801,155200,204724083,523,523,523,523,0
|
|
20230801,155100,204724083,523,523,523,523,0
|
|
20230801,155000,204724083,523,523,523,523,0
|
|
20230801,154900,204724083,523,523,523,523,0
|
|
20230801,154800,204724083,523,523,523,523,0
|
|
20230801,154700,204724083,523,523,523,523,0
|
|
20230801,154600,204724083,523,523,523,523,0
|
|
20230801,154500,204724083,523,523,523,523,0
|
|
20230801,154400,204724083,523,523,523,523,0
|
|
20230801,154300,204724083,523,523,523,523,0
|
|
20230801,154200,204724083,523,523,523,523,0
|
|
20230801,154100,204724083,523,523,523,523,0
|
|
20230801,154000,204724083,523,523,523,523,0
|
|
20230801,153900,204724083,523,523,523,523,0
|
|
20230801,153800,204724083,523,523,523,523,0
|
|
20230801,153700,204724083,523,523,523,523,0
|
|
20230801,153600,204724083,523,523,523,523,0
|
|
20230801,153500,204724083,523,523,523,523,0
|
|
20230801,153400,204724083,523,523,523,523,0
|
|
20230801,153300,204724083,523,523,523,523,0
|
|
20230801,153200,204724083,523,523,523,523,3918
|
|
20230801,153100,204724083,523,523,523,523,0
|
|
20230801,153000,204724083,523,523,523,523,3918
|
|
20230801,152900,202674969,526,526,526,526,0
|
|
20230801,152800,202674969,526,526,526,526,0
|
|
20230801,152700,202674969,526,526,526,526,0
|
|
20230801,152600,202674969,526,526,526,526,0
|
|
20230801,152500,202674969,526,526,526,526,0
|
|
20230801,152400,202674969,526,526,526,526,0
|
|
20230801,152300,202674969,526,526,526,526,0
|
|
20230801,152200,202674969,526,526,526,526,0
|
|
20230801,152100,202674969,526,526,526,526,0
|
|
20230801,152000,202674969,526,526,526,526,0
|
|
20230801,151900,202674969,526,526,526,526,0
|
|
20230801,151800,202674969,526,526,526,526,33
|
|
20230801,151700,202657611,526,526,526,526,0
|
|
20230801,151600,202657611,526,526,526,526,53
|
|
20230801,151500,202629733,526,526,526,526,0
|
|
20230801,151400,202629733,526,526,526,525,502
|
|
20230801,151300,202365682,526,526,526,526,0
|
|
20230801,151200,202365682,526,526,526,526,7
|
|
20230801,151100,202362000,525,525,525,525,2
|
|
20230801,151000,202360950,526,526,526,526,8
|
|
20230801,150900,202356742,526,526,526,526,0
|
|
20230801,150800,202356742,526,525,526,525,523
|
|
20230801,150700,202082165,525,526,526,525,521
|
|
20230801,150600,201808140,526,526,526,526,3
|
|
20230801,150500,201806562,526,525,526,525,31
|
|
20230801,150400,201790286,526,524,526,522,5046
|
|
20230801,150300,199154664,526,526,526,526,0
|
|
20230801,150200,199154664,526,526,526,526,0
|
|
20230801,150100,199154664,526,524,526,524,2
|
|
20230801,150000,199153614,526,525,526,525,490
|
|
20230801,145900,198896363,525,525,525,525,11
|
|
20230801,145800,198890588,526,526,526,526,63
|
|
20230801,145700,198857450,526,526,526,526,0
|
|
20230801,145600,198857450,526,526,526,526,5
|
|
20230801,145500,198854820,527,527,527,527,0
|
|
20230801,145400,198854820,527,527,527,527,0
|
|
20230801,145300,198854820,527,527,527,527,0
|
|
20230801,145200,198854820,527,526,527,526,424
|
|
20230801,145100,198631795,526,526,526,526,1
|
|
20230801,145000,198631269,526,527,527,526,1577
|
|
20230801,144900,197801766,527,527,527,527,122
|
|
20230801,144800,197737472,527,525,527,525,5820
|
|
20230801,144700,194681952,527,527,527,527,1
|
|
20230801,144600,194681425,526,526,526,526,0
|
|
20230801,144500,194681425,526,526,526,526,1950
|
|
20230801,144400,193655725,527,527,527,527,0
|
|
20230801,144300,193655725,527,527,527,527,0
|
|
20230801,144200,193655725,527,527,527,527,0
|
|
20230801,144100,193655725,527,527,527,527,0
|
|
20230801,144000,193655725,527,527,527,527,1
|
|
20230801,143900,193655198,527,526,527,526,2656
|
|
20230801,143800,192258139,526,526,526,526,0
|
|
20230801,143700,192258139,526,526,526,526,1717
|
|
20230801,143600,191354997,526,526,526,526,1000
|
|
20230801,143500,190828997,527,527,527,527,257
|
|
20230801,143400,190693558,527,527,527,527,0
|
|
20230801,143300,190693558,527,527,527,527,0
|
|
20230801,143200,190693558,527,526,527,526,1259
|
|
20230801,143100,190031323,526,526,526,526,50
|
|
20230801,143000,190005023,526,526,526,526,1498
|
|
20230801,142900,189217075,526,526,526,526,0
|
|
20230801,142800,189217075,526,526,526,526,1000
|
|
20230801,142700,188691075,526,525,526,525,87
|
|
20230801,142600,188645398,525,525,525,525,217
|
|
20230801,142500,188531473,526,525,526,525,6783
|
|
20230801,142400,184967398,525,525,525,525,0
|
|
20230801,142300,184967398,525,525,525,525,0
|
|
20230801,142200,184967398,525,525,525,525,0
|
|
20230801,142100,184967398,525,525,525,525,2
|
|
20230801,142000,184966348,525,525,525,525,1
|
|
20230801,141900,184965823,526,526,526,526,0
|
|
20230801,141800,184965823,526,526,526,526,0
|
|
20230801,141700,184965823,526,524,526,524,3
|
|
20230801,141600,184964248,524,526,526,524,4
|
|
20230801,141500,184962146,526,526,526,526,0
|
|
20230801,141400,184962146,526,526,526,526,0
|
|
20230801,141300,184962146,526,526,526,526,0
|
|
20230801,141200,184962146,526,526,526,526,0
|
|
20230801,141100,184962146,526,526,526,526,0
|
|
20230801,141000,184962146,526,524,526,524,30
|
|
20230801,140900,184946409,520,523,523,520,10004
|
|
20230801,140800,179742358,521,522,522,521,20000
|
|
20230801,140700,169308641,526,526,526,526,0
|
|
20230801,140600,169308641,526,526,526,526,0
|
|
20230801,140500,169308641,526,526,526,526,0
|
|
20230801,140400,169308641,526,526,526,526,0
|
|
20230801,140300,169308641,526,526,526,526,1
|
|
20230801,140200,169308115,522,523,523,522,14519
|
|
20230801,140100,161714757,523,524,524,523,5166
|
|
20230801,140000,159009267,524,527,527,524,4001
|
|
20230801,135900,156912740,524,525,525,524,4000
|
|
20230801,135800,154816676,527,526,527,526,371
|
|
20230801,135700,154621529,526,526,526,526,0
|
|
20230801,135600,154621529,526,526,526,526,0
|
|
20230801,135500,154621529,526,526,526,526,0
|
|
20230801,135400,154621529,526,526,526,526,0
|
|
20230801,135300,154621529,526,526,526,526,600
|
|
20230801,135200,154305929,527,527,527,527,0
|
|
20230801,135100,154305929,527,527,527,527,0
|
|
20230801,135000,154305929,527,527,527,527,1
|
|
20230801,134900,154305402,527,525,527,525,8101
|
|
20230801,134800,150052375,528,528,528,528,0
|
|
20230801,134700,150052375,528,528,528,528,1
|
|
20230801,134600,150051847,525,525,525,525,1
|
|
20230801,134500,150051322,525,527,527,525,911
|
|
20230801,134400,149572642,528,528,528,528,0
|
|
20230801,134300,149572642,528,528,528,528,83
|
|
20230801,134200,149528818,528,528,528,528,0
|
|
20230801,134100,149528818,528,528,528,528,0
|
|
20230801,134000,149528818,528,527,528,527,67
|
|
20230801,133900,149493508,527,527,527,527,3
|
|
20230801,133800,149491927,527,527,527,527,0
|
|
20230801,133700,149491927,527,527,527,527,29
|
|
20230801,133600,149476644,527,527,527,527,0
|
|
20230801,133500,149476644,527,527,527,527,2
|
|
20230801,133400,149475590,528,528,528,528,0
|
|
20230801,133300,149475590,528,528,528,528,3
|
|
20230801,133200,149474006,528,528,528,528,1
|
|
20230801,133100,149473478,528,528,528,528,0
|
|
20230801,133000,149473478,528,528,528,528,1
|
|
20230801,132900,149472950,529,529,529,529,0
|
|
20230801,132800,149472950,529,529,529,529,0
|
|
20230801,132700,149472950,529,526,529,526,37
|
|
20230801,132600,149453485,526,526,526,526,0
|
|
20230801,132500,149453485,526,526,526,526,1546
|
|
20230801,132400,148640289,527,528,528,527,1236
|
|
20230801,132300,147988839,530,528,530,528,1626
|
|
20230801,132200,147129684,528,528,528,528,5000
|
|
20230801,132100,144489684,529,529,529,529,0
|
|
20230801,132000,144489684,529,529,529,529,1
|
|
20230801,131900,144489155,529,528,529,528,18465
|
|
20230801,131800,134731170,528,528,528,528,3000
|
|
20230801,131700,133147170,529,529,529,529,390
|
|
20230801,131600,132940860,529,529,529,529,0
|
|
20230801,131500,132940860,529,529,529,529,0
|
|
20230801,131400,132940860,529,529,529,529,0
|
|
20230801,131300,132940860,529,529,529,529,0
|
|
20230801,131200,132940860,529,529,529,529,2
|
|
20230801,131100,132939802,528,528,528,528,1151
|
|
20230801,131000,132332074,528,528,528,528,7
|
|
20230801,130900,132328378,528,528,528,528,421
|
|
20230801,130800,132106090,529,529,529,529,500
|
|
20230801,130700,131841590,529,529,529,529,0
|
|
20230801,130600,131841590,529,529,529,529,0
|
|
20230801,130500,131841590,529,529,529,529,0
|
|
20230801,130400,131841590,529,529,529,529,0
|
|
20230801,130300,131841590,529,529,529,529,0
|
|
20230801,130200,131841590,529,529,529,529,0
|
|
20230801,130100,131841590,529,529,529,529,0
|
|
20230801,130000,131841590,529,529,529,529,1
|
|
20230801,125900,131841061,529,529,529,529,10
|
|
20230801,125800,131835771,529,529,529,529,0
|
|
20230801,125700,131835771,529,529,529,529,3
|
|
20230801,125600,131834184,529,529,529,529,0
|
|
20230801,125500,131834184,529,529,529,529,0
|
|
20230801,125400,131834184,529,529,529,529,2
|
|
20230801,125300,131833126,529,529,529,529,4
|
|
20230801,125200,131831010,529,529,529,529,0
|
|
20230801,125100,131831010,529,529,529,529,192
|
|
20230801,125000,131729442,529,529,529,529,1
|
|
20230801,124900,131728913,528,528,528,528,15
|
|
20230801,124800,131720993,529,529,529,529,10
|
|
20230801,124700,131715703,529,529,529,529,0
|
|
20230801,124600,131715703,529,530,530,529,296
|
|
20230801,124500,131559117,529,529,529,529,209
|
|
20230801,124400,131448556,529,529,529,529,0
|
|
20230801,124300,131448556,529,529,529,529,13
|
|
20230801,124200,131441679,529,529,529,529,100
|
|
20230801,124100,131388779,529,529,529,529,0
|
|
20230801,124000,131388779,529,529,529,529,1
|
|
20230801,123900,131388250,528,529,529,528,149
|
|
20230801,123800,131309528,529,529,529,529,0
|
|
20230801,123700,131309528,529,529,529,529,1
|
|
20230801,123600,131308999,528,528,528,528,534
|
|
20230801,123500,131027047,529,527,529,527,2
|
|
20230801,123400,131025991,529,528,529,528,12261
|
|
20230801,123300,124552182,529,529,529,529,64
|
|
20230801,123200,124518326,529,529,529,529,0
|
|
20230801,123100,124518326,529,529,529,529,100
|
|
20230801,123000,124465426,530,530,530,530,1
|
|
20230801,122900,124464896,530,530,530,530,65
|
|
20230801,122800,124430446,530,529,530,529,55
|
|
20230801,122700,124401350,529,529,529,529,59
|
|
20230801,122600,124370139,530,530,530,530,114
|
|
20230801,122500,124309719,530,530,530,530,7
|
|
20230801,122400,124306009,530,530,530,529,1491
|
|
20230801,122300,123517268,529,529,530,529,506
|
|
20230801,122200,123249593,530,530,530,530,0
|
|
20230801,122100,123249593,530,530,530,530,64
|
|
20230801,122000,123215673,530,529,530,529,1880
|
|
20230801,121900,122220234,529,529,529,529,0
|
|
20230801,121800,122220234,529,529,529,529,164
|
|
20230801,121700,122133478,529,529,529,529,0
|
|
20230801,121600,122133478,529,529,529,529,10
|
|
20230801,121500,122128188,529,529,529,529,18
|
|
20230801,121400,122118666,529,529,529,529,47
|
|
20230801,121300,122093803,529,529,529,529,543
|
|
20230801,121200,121806556,530,530,530,530,0
|
|
20230801,121100,121806556,530,530,530,530,201
|
|
20230801,121000,121700026,530,530,530,530,1
|
|
20230801,120900,121699496,529,529,529,529,1960
|
|
20230801,120800,120662656,529,529,529,529,0
|
|
20230801,120700,120662656,529,529,529,529,1
|
|
20230801,120600,120662127,530,530,530,529,68
|
|
20230801,120500,120626088,530,530,530,530,0
|
|
20230801,120400,120626088,530,530,530,530,0
|
|
20230801,120300,120626088,530,530,530,530,0
|
|
20230801,120200,120626088,530,530,530,530,0
|
|
20230801,120100,120626088,530,530,530,530,64
|
|
20230801,120000,120592168,530,530,530,530,1
|
|
20230801,115900,120591638,529,529,529,529,10
|
|
20230801,115800,120586348,530,530,530,530,0
|
|
20230801,115700,120586348,530,530,530,530,100
|
|
20230801,115600,120533348,530,530,530,530,68
|
|
20230801,115500,120497308,530,530,530,530,0
|
|
20230801,115400,120497308,530,530,530,530,64
|
|
20230801,115300,120463388,530,530,530,530,0
|
|
20230801,115200,120463388,530,530,530,530,0
|
|
20230801,115100,120463388,530,530,530,530,0
|
|
20230801,115000,120463388,530,530,530,530,2598
|
|
20230801,114900,119086448,529,529,529,529,100
|
|
20230801,114800,119033548,530,530,530,530,20
|
|
20230801,114700,119022948,530,530,530,530,1222
|
|
20230801,114600,118375288,530,530,530,530,64
|
|
20230801,114500,118341368,530,530,530,530,0
|
|
20230801,114400,118341368,530,530,530,530,50
|
|
20230801,114300,118314868,530,529,530,529,55
|
|
20230801,114200,118285723,530,530,530,530,0
|
|
20230801,114100,118285723,530,530,530,530,1064
|
|
20230801,114000,117721803,530,530,530,530,1
|
|
20230801,113900,117721273,530,530,530,530,1000
|
|
20230801,113800,117191273,529,529,529,529,1
|
|
20230801,113700,117190744,529,530,530,529,1001
|
|
20230801,113600,116660215,530,530,530,530,64
|
|
20230801,113500,116626295,529,530,530,529,15
|
|
20230801,113400,116618350,530,530,530,530,0
|
|
20230801,113300,116618350,530,530,530,530,0
|
|
20230801,113200,116618350,530,530,530,530,0
|
|
20230801,113100,116618350,530,530,530,530,1
|
|
20230801,113000,116617820,530,530,530,530,1
|
|
20230801,112900,116617290,530,529,530,529,1086
|
|
20230801,112800,116042795,528,528,528,528,10
|
|
20230801,112700,116037515,529,529,529,529,439
|
|
20230801,112600,115805284,530,529,530,529,276
|
|
20230801,112500,115659024,530,529,530,529,1001
|
|
20230801,112400,115129494,530,530,530,530,0
|
|
20230801,112300,115129494,530,530,530,530,35
|
|
20230801,112200,115110944,530,530,530,530,0
|
|
20230801,112100,115110944,530,530,530,530,96
|
|
20230801,112000,115060064,530,530,530,530,1
|
|
20230801,111900,115059534,530,530,530,530,47
|
|
20230801,111800,115034624,531,531,531,531,100
|
|
20230801,111700,114981524,531,531,531,531,0
|
|
20230801,111600,114981524,531,531,531,531,0
|
|
20230801,111500,114981524,531,529,531,529,1003
|
|
20230801,111400,114450931,529,529,529,529,0
|
|
20230801,111300,114450931,529,529,529,529,1571
|
|
20230801,111200,113619872,531,528,531,528,2386
|
|
20230801,111100,112355771,530,530,530,530,1
|
|
20230801,111000,112355241,531,531,531,530,3
|
|
20230801,110900,112353649,528,529,531,528,5375
|
|
20230801,110800,109511097,529,531,531,529,526
|
|
20230801,110700,109232316,531,531,531,531,0
|
|
20230801,110600,109232316,531,531,531,531,2
|
|
20230801,110500,109231254,531,531,531,531,0
|
|
20230801,110400,109231254,531,531,531,531,1
|
|
20230801,110300,109230723,531,530,532,530,5379
|
|
20230801,110200,106377833,530,530,530,530,2
|
|
20230801,110100,106376773,530,530,530,530,0
|
|
20230801,110000,106376773,530,531,531,530,17682
|
|
20230801,105900,97005312,530,528,530,528,30064
|
|
20230801,105800,81088313,528,528,528,528,200
|
|
20230801,105700,80982713,528,528,528,528,31
|
|
20230801,105600,80966345,528,528,528,528,173
|
|
20230801,105500,80875001,528,527,528,527,6873
|
|
20230801,105400,77246058,529,527,529,525,4191
|
|
20230801,105300,75034117,527,527,527,527,0
|
|
20230801,105200,75034117,527,527,527,527,0
|
|
20230801,105100,75034117,527,527,527,527,1
|
|
20230801,105000,75033590,524,527,527,524,25834
|
|
20230801,104900,61472955,527,527,527,527,0
|
|
20230801,104800,61472955,527,527,527,527,1150
|
|
20230801,104700,60866905,528,528,528,528,0
|
|
20230801,104600,60866905,528,528,528,527,66
|
|
20230801,104500,60832058,528,528,528,528,0
|
|
20230801,104400,60832058,528,528,528,528,1
|
|
20230801,104300,60831530,527,527,527,527,0
|
|
20230801,104200,60831530,527,527,527,527,500
|
|
20230801,104100,60568030,528,528,528,528,120
|
|
20230801,104000,60504670,528,528,528,527,6201
|
|
20230801,103900,57230552,528,527,528,527,904
|
|
20230801,103800,56754009,525,525,525,525,27
|
|
20230801,103700,56739834,525,526,526,525,4000
|
|
20230801,103600,54639372,526,526,526,526,10
|
|
20230801,103500,54634112,525,525,525,525,0
|
|
20230801,103400,54634112,525,527,527,525,77
|
|
20230801,103300,54593536,527,527,527,527,500
|
|
20230801,103200,54330036,528,528,528,528,0
|
|
20230801,103100,54330036,528,527,528,527,601
|
|
20230801,103000,54013308,528,528,528,525,103
|
|
20230801,102900,53958927,527,525,527,525,12461
|
|
20230801,102800,47395873,525,525,525,525,0
|
|
20230801,102700,47395873,525,525,525,525,95
|
|
20230801,102600,47345998,525,525,525,525,66
|
|
20230801,102500,47311348,525,525,525,525,1901
|
|
20230801,102400,46313323,525,525,525,525,869
|
|
20230801,102300,45857098,525,525,525,525,0
|
|
20230801,102200,45857098,525,526,526,525,1638
|
|
20230801,102100,44996648,526,526,526,526,67
|
|
20230801,102000,44961406,526,526,526,526,1
|
|
20230801,101900,44960880,526,526,526,526,2
|
|
20230801,101800,44959828,526,526,526,526,20
|
|
20230801,101700,44949308,526,526,526,526,0
|
|
20230801,101600,44949308,526,526,526,526,64
|
|
20230801,101500,44915644,525,525,525,525,0
|
|
20230801,101400,44915644,525,526,526,525,2
|
|
20230801,101300,44914593,525,525,525,525,234
|
|
20230801,101200,44791743,525,525,525,525,2
|
|
20230801,101100,44790693,525,525,525,525,1765
|
|
20230801,101000,43864068,525,527,527,525,778
|
|
20230801,100900,43455339,527,527,527,526,19
|
|
20230801,100800,43445327,527,527,527,527,220
|
|
20230801,100700,43329387,527,527,527,527,1
|
|
20230801,100600,43328860,526,526,526,526,3461
|
|
20230801,100500,41508374,526,526,526,526,16
|
|
20230801,100400,41499958,526,526,526,526,0
|
|
20230801,100300,41499958,526,526,526,526,481
|
|
20230801,100200,41246952,526,526,526,526,300
|
|
20230801,100100,41089152,526,526,526,526,160
|
|
20230801,100000,41004992,526,526,526,526,1
|
|
20230801,095900,41004466,526,526,526,526,6
|
|
20230801,095800,41001310,526,526,526,526,0
|
|
20230801,095700,41001310,526,525,526,525,12
|
|
20230801,095600,40995008,525,526,526,525,2
|
|
20230801,095500,40993957,525,525,525,525,4290
|
|
20230801,095400,38741707,525,525,525,525,128
|
|
20230801,095300,38674507,525,525,525,525,201
|
|
20230801,095200,38568982,525,525,525,524,1061
|
|
20230801,095100,38012017,525,525,525,525,370
|
|
20230801,095000,37817767,524,524,524,524,3955
|
|
20230801,094900,35745347,524,524,524,524,0
|
|
20230801,094800,35745347,524,524,524,524,720
|
|
20230801,094700,35368067,524,524,524,524,0
|
|
20230801,094600,35368067,524,524,524,524,0
|
|
20230801,094500,35368067,524,524,524,524,24
|
|
20230801,094400,35355491,524,524,524,524,50
|
|
20230801,094300,35329291,524,524,524,524,264
|
|
20230801,094200,35190955,525,525,525,525,25
|
|
20230801,094100,35177830,525,525,525,525,200
|
|
20230801,094000,35072830,525,525,525,525,3
|
|
20230801,093900,35071255,525,525,525,525,0
|
|
20230801,093800,35071255,525,525,525,525,23
|
|
20230801,093700,35059180,525,525,525,525,5
|
|
20230801,093600,35056555,525,525,525,525,4
|
|
20230801,093500,35054455,525,522,525,522,1162
|
|
20230801,093400,34446908,522,522,522,522,209
|
|
20230801,093300,34337810,522,522,522,522,1
|
|
20230801,093200,34337288,525,525,525,520,5035
|
|
20230801,093100,31713882,526,525,526,525,404
|
|
20230801,093000,31501781,525,526,526,525,22
|
|
20230801,092900,31490229,526,525,526,525,1042
|
|
20230801,092800,30942188,525,525,525,525,1000
|
|
20230801,092700,30417188,525,525,525,525,443
|
|
20230801,092600,30184613,526,526,526,526,0
|
|
20230801,092500,30184613,526,526,526,526,0
|
|
20230801,092400,30184613,526,522,526,522,4
|
|
20230801,092300,30182516,524,525,526,524,489
|
|
20230801,092200,29925875,525,525,525,525,646
|
|
20230801,092100,29586725,525,525,525,525,64
|
|
20230801,092000,29553125,524,525,525,524,302
|
|
20230801,091900,29394875,526,526,526,526,0
|
|
20230801,091800,29394875,526,525,526,525,957
|
|
20230801,091700,28892449,525,524,525,524,3654
|
|
20230801,091600,26975718,524,524,524,524,0
|
|
20230801,091500,26975718,524,522,524,521,24390
|
|
20230801,091400,14245121,522,522,522,522,21
|
|
20230801,091300,14234159,523,522,523,522,2001
|
|
20230801,091200,13189636,523,522,523,522,22
|
|
20230801,091100,13178151,523,523,523,523,0
|
|
20230801,091000,13178151,523,522,523,522,4270
|
|
20230801,090900,10949210,522,522,523,522,1540
|
|
20230801,090800,10145290,523,523,523,523,0
|
|
20230801,090700,10145290,523,523,523,523,0
|
|
20230801,090600,10145290,523,522,523,522,923
|
|
20230801,090500,9663478,522,522,522,522,1
|
|
20230801,090400,9662956,521,522,522,521,6
|
|
20230801,090300,9659826,523,522,523,522,203
|
|
20230801,090200,9553859,523,523,523,523,6
|
|
20230801,090100,9550721,523,522,523,522,500
|
|
20230801,090000,9289421,523,518,523,518,17932
|