575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183200,166252365,524,524,524,524,4221
|
|
20230802,183100,166252365,524,524,524,524,0
|
|
20230802,183000,166252365,524,524,524,524,0
|
|
20230802,182900,166252365,524,524,524,524,0
|
|
20230802,182800,166252365,524,524,524,524,0
|
|
20230802,182700,166252365,524,524,524,524,0
|
|
20230802,182600,166252365,524,524,524,524,0
|
|
20230802,182500,166252365,524,524,524,524,0
|
|
20230802,182400,166252365,524,524,524,524,0
|
|
20230802,182300,166252365,524,524,524,524,0
|
|
20230802,182200,166252365,524,524,524,524,0
|
|
20230802,182100,166252365,524,524,524,524,0
|
|
20230802,182000,166252365,524,524,524,524,0
|
|
20230802,181900,166252365,524,524,524,524,0
|
|
20230802,181800,166252365,524,524,524,524,0
|
|
20230802,181700,166252365,524,524,524,524,0
|
|
20230802,181600,166252365,524,524,524,524,0
|
|
20230802,181500,166252365,524,524,524,524,0
|
|
20230802,181400,166252365,524,524,524,524,0
|
|
20230802,181300,166252365,524,524,524,524,0
|
|
20230802,181200,166252365,524,524,524,524,0
|
|
20230802,181100,166252365,524,524,524,524,0
|
|
20230802,181000,166252365,524,524,524,524,0
|
|
20230802,180900,166252365,524,524,524,524,0
|
|
20230802,180800,166252365,524,524,524,524,0
|
|
20230802,180700,166252365,524,524,524,524,0
|
|
20230802,180600,166252365,524,524,524,524,0
|
|
20230802,180500,166252365,524,524,524,524,0
|
|
20230802,180400,166252365,524,524,524,524,0
|
|
20230802,180300,166252365,524,524,524,524,0
|
|
20230802,180200,166252365,524,524,524,524,4221
|
|
20230802,180100,166252365,524,524,524,524,0
|
|
20230802,180000,166252365,524,524,524,524,0
|
|
20230802,175900,166252365,524,524,524,524,0
|
|
20230802,175800,166252365,524,524,524,524,0
|
|
20230802,175700,166252365,524,524,524,524,0
|
|
20230802,175600,166252365,524,524,524,524,0
|
|
20230802,175500,166252365,524,524,524,524,0
|
|
20230802,175400,166252365,524,524,524,524,0
|
|
20230802,175300,166252365,524,524,524,524,0
|
|
20230802,175200,166252365,524,524,524,524,0
|
|
20230802,175100,166252365,524,524,524,524,0
|
|
20230802,175000,166252365,524,524,524,524,0
|
|
20230802,174900,166252365,524,524,524,524,0
|
|
20230802,174800,166252365,524,524,524,524,0
|
|
20230802,174700,166252365,524,524,524,524,0
|
|
20230802,174600,166252365,524,524,524,524,0
|
|
20230802,174500,166252365,524,524,524,524,0
|
|
20230802,174400,166252365,524,524,524,524,0
|
|
20230802,174300,166252365,524,524,524,524,0
|
|
20230802,174200,166252365,524,524,524,524,0
|
|
20230802,174100,166252365,524,524,524,524,0
|
|
20230802,174000,166252365,524,524,524,524,0
|
|
20230802,173900,166252365,524,524,524,524,0
|
|
20230802,173800,166252365,524,524,524,524,0
|
|
20230802,173700,166252365,524,524,524,524,0
|
|
20230802,173600,166252365,524,524,524,524,0
|
|
20230802,173500,166252365,524,524,524,524,0
|
|
20230802,173400,166252365,524,524,524,524,0
|
|
20230802,173300,166252365,524,524,524,524,0
|
|
20230802,173200,166252365,524,524,524,524,4221
|
|
20230802,173100,166252365,524,524,524,524,0
|
|
20230802,173000,166252365,524,524,524,524,0
|
|
20230802,172900,166252365,524,524,524,524,0
|
|
20230802,172800,166252365,524,524,524,524,0
|
|
20230802,172700,166252365,524,524,524,524,0
|
|
20230802,172600,166252365,524,524,524,524,0
|
|
20230802,172500,166252365,524,524,524,524,0
|
|
20230802,172400,166252365,524,524,524,524,0
|
|
20230802,172300,166252365,524,524,524,524,0
|
|
20230802,172200,166252365,524,524,524,524,0
|
|
20230802,172100,166252365,524,524,524,524,0
|
|
20230802,172000,166252365,524,524,524,524,0
|
|
20230802,171900,166252365,524,524,524,524,0
|
|
20230802,171800,166252365,524,524,524,524,0
|
|
20230802,171700,166252365,524,524,524,524,0
|
|
20230802,171600,166252365,524,524,524,524,0
|
|
20230802,171500,166252365,524,524,524,524,0
|
|
20230802,171400,166252365,524,524,524,524,0
|
|
20230802,171300,166252365,524,524,524,524,0
|
|
20230802,171200,166252365,524,524,524,524,0
|
|
20230802,171100,166252365,524,524,524,524,0
|
|
20230802,171000,166252365,524,524,524,524,0
|
|
20230802,170900,166252365,524,524,524,524,0
|
|
20230802,170800,166252365,524,524,524,524,0
|
|
20230802,170700,166252365,524,524,524,524,0
|
|
20230802,170600,166252365,524,524,524,524,0
|
|
20230802,170500,166252365,524,524,524,524,0
|
|
20230802,170400,166252365,524,524,524,524,0
|
|
20230802,170300,166252365,524,524,524,524,0
|
|
20230802,170200,166252365,524,524,524,524,4221
|
|
20230802,170100,166252365,524,524,524,524,0
|
|
20230802,170000,166252365,524,524,524,524,0
|
|
20230802,165900,166252365,524,524,524,524,0
|
|
20230802,165800,166252365,524,524,524,524,0
|
|
20230802,165700,166252365,524,524,524,524,0
|
|
20230802,165600,166252365,524,524,524,524,0
|
|
20230802,165500,166252365,524,524,524,524,0
|
|
20230802,165400,166252365,524,524,524,524,0
|
|
20230802,165300,166252365,524,524,524,524,0
|
|
20230802,165200,166252365,524,524,524,524,0
|
|
20230802,165100,166252365,524,524,524,524,0
|
|
20230802,165000,166252365,524,524,524,524,0
|
|
20230802,164900,166252365,524,524,524,524,0
|
|
20230802,164800,166252365,524,524,524,524,0
|
|
20230802,164700,166252365,524,524,524,524,0
|
|
20230802,164600,166252365,524,524,524,524,0
|
|
20230802,164500,166252365,524,524,524,524,0
|
|
20230802,164400,166252365,524,524,524,524,0
|
|
20230802,164300,166252365,524,524,524,524,0
|
|
20230802,164200,166252365,524,524,524,524,0
|
|
20230802,164100,166252365,524,524,524,524,0
|
|
20230802,164000,166252365,524,524,524,524,0
|
|
20230802,163900,166252365,524,524,524,524,0
|
|
20230802,163800,166252365,524,524,524,524,0
|
|
20230802,163700,166252365,524,524,524,524,0
|
|
20230802,163600,166252365,524,524,524,524,0
|
|
20230802,163500,166252365,524,524,524,524,0
|
|
20230802,163400,166252365,524,524,524,524,0
|
|
20230802,163300,166252365,524,524,524,524,0
|
|
20230802,163200,166252365,524,524,524,524,4221
|
|
20230802,163100,166252365,524,524,524,524,0
|
|
20230802,163000,166252365,524,524,524,524,0
|
|
20230802,162900,166252365,524,524,524,524,0
|
|
20230802,162800,166252365,524,524,524,524,0
|
|
20230802,162700,166252365,524,524,524,524,0
|
|
20230802,162600,166252365,524,524,524,524,0
|
|
20230802,162500,166252365,524,524,524,524,0
|
|
20230802,162400,166252365,524,524,524,524,0
|
|
20230802,162300,166252365,524,524,524,524,0
|
|
20230802,162200,166252365,524,524,524,524,0
|
|
20230802,162100,166252365,524,524,524,524,0
|
|
20230802,162000,166252365,524,524,524,524,0
|
|
20230802,161900,166252365,524,524,524,524,0
|
|
20230802,161800,166252365,524,524,524,524,0
|
|
20230802,161700,166252365,524,524,524,524,0
|
|
20230802,161600,166252365,524,524,524,524,0
|
|
20230802,161500,166252365,524,524,524,524,0
|
|
20230802,161400,166252365,524,524,524,524,0
|
|
20230802,161300,166252365,524,524,524,524,0
|
|
20230802,161200,166252365,524,524,524,524,0
|
|
20230802,161100,166252365,524,524,524,524,0
|
|
20230802,161000,166252365,524,524,524,524,0
|
|
20230802,160900,166252365,524,524,524,524,0
|
|
20230802,160800,166252365,524,524,524,524,0
|
|
20230802,160700,166252365,524,524,524,524,0
|
|
20230802,160600,166252365,524,524,524,524,0
|
|
20230802,160500,166252365,524,524,524,524,0
|
|
20230802,160400,166252365,524,524,524,524,0
|
|
20230802,160300,166252365,524,524,524,524,0
|
|
20230802,160200,166252365,524,524,524,524,4221
|
|
20230802,160100,166252365,524,524,524,524,0
|
|
20230802,160000,166252365,524,524,524,524,0
|
|
20230802,155900,166252365,524,524,524,524,0
|
|
20230802,155800,166252365,524,524,524,524,0
|
|
20230802,155700,166252365,524,524,524,524,0
|
|
20230802,155600,166252365,524,524,524,524,0
|
|
20230802,155500,166252365,524,524,524,524,0
|
|
20230802,155400,166252365,524,524,524,524,0
|
|
20230802,155300,166252365,524,524,524,524,0
|
|
20230802,155200,166252365,524,524,524,524,0
|
|
20230802,155100,166252365,524,524,524,524,0
|
|
20230802,155000,166252365,524,524,524,524,0
|
|
20230802,154900,166252365,524,524,524,524,0
|
|
20230802,154800,166252365,524,524,524,524,0
|
|
20230802,154700,166252365,524,524,524,524,0
|
|
20230802,154600,166252365,524,524,524,524,0
|
|
20230802,154500,166252365,524,524,524,524,0
|
|
20230802,154400,166252365,524,524,524,524,0
|
|
20230802,154300,166252365,524,524,524,524,0
|
|
20230802,154200,166252365,524,524,524,524,0
|
|
20230802,154100,166252365,524,524,524,524,0
|
|
20230802,154000,166252365,524,524,524,524,0
|
|
20230802,153900,166252365,524,524,524,524,0
|
|
20230802,153800,166252365,524,524,524,524,0
|
|
20230802,153700,166252365,524,524,524,524,0
|
|
20230802,153600,166252365,524,524,524,524,0
|
|
20230802,153500,166252365,524,524,524,524,0
|
|
20230802,153400,166252365,524,524,524,524,0
|
|
20230802,153300,166252365,524,524,524,524,0
|
|
20230802,153200,166252365,524,524,524,524,4221
|
|
20230802,153100,166252365,524,524,524,524,0
|
|
20230802,153000,166252365,524,524,524,524,4221
|
|
20230802,152900,164040561,525,525,525,525,0
|
|
20230802,152800,164040561,525,525,525,525,0
|
|
20230802,152700,164040561,525,525,525,525,0
|
|
20230802,152600,164040561,525,525,525,525,0
|
|
20230802,152500,164040561,525,525,525,525,0
|
|
20230802,152400,164040561,525,525,525,525,0
|
|
20230802,152300,164040561,525,525,525,525,0
|
|
20230802,152200,164040561,525,525,525,525,0
|
|
20230802,152100,164040561,525,525,525,525,0
|
|
20230802,152000,164040561,525,525,525,525,0
|
|
20230802,151900,164040561,525,525,525,524,3980
|
|
20230802,151800,161953839,525,525,525,525,0
|
|
20230802,151700,161953839,525,525,525,525,2
|
|
20230802,151600,161952789,525,525,525,525,400
|
|
20230802,151500,161742789,525,525,525,525,5
|
|
20230802,151400,161740164,525,525,525,525,1
|
|
20230802,151300,161739639,524,524,524,524,70
|
|
20230802,151200,161702959,524,524,524,524,2
|
|
20230802,151100,161701911,525,525,525,525,0
|
|
20230802,151000,161701911,525,525,525,525,4
|
|
20230802,150900,161699811,525,525,525,525,0
|
|
20230802,150800,161699811,525,525,525,525,19
|
|
20230802,150700,161689836,524,524,524,524,0
|
|
20230802,150600,161689836,524,524,524,524,0
|
|
20230802,150500,161689836,524,524,524,524,0
|
|
20230802,150400,161689836,524,524,524,524,1
|
|
20230802,150300,161689312,524,524,524,524,0
|
|
20230802,150200,161689312,524,525,525,524,1472
|
|
20230802,150100,160917911,525,525,525,525,0
|
|
20230802,150000,160917911,525,525,525,524,4
|
|
20230802,145900,160915813,524,524,524,524,0
|
|
20230802,145800,160915813,524,524,524,524,0
|
|
20230802,145700,160915813,524,524,524,524,0
|
|
20230802,145600,160915813,524,524,524,524,150
|
|
20230802,145500,160837213,525,525,525,525,9
|
|
20230802,145400,160832488,525,525,525,525,0
|
|
20230802,145300,160832488,525,525,525,525,1
|
|
20230802,145200,160831963,524,524,524,524,0
|
|
20230802,145100,160831963,524,524,524,524,150
|
|
20230802,145000,160753363,525,525,525,525,1
|
|
20230802,144900,160752838,525,525,525,525,0
|
|
20230802,144800,160752838,525,525,525,525,1
|
|
20230802,144700,160752313,524,524,524,524,0
|
|
20230802,144600,160752313,524,525,525,524,3007
|
|
20230802,144500,159173788,524,524,524,524,0
|
|
20230802,144400,159173788,524,524,524,524,0
|
|
20230802,144300,159173788,524,525,525,524,450
|
|
20230802,144200,158937688,525,525,525,525,0
|
|
20230802,144100,158937688,525,525,525,525,1
|
|
20230802,144000,158937163,525,525,525,525,953
|
|
20230802,143900,158436838,525,525,525,525,1
|
|
20230802,143800,158436313,524,524,524,524,600
|
|
20230802,143700,158121913,525,525,525,525,0
|
|
20230802,143600,158121913,525,525,525,525,2002
|
|
20230802,143500,157070863,525,525,525,525,1
|
|
20230802,143400,157070338,524,524,524,524,2448
|
|
20230802,143300,155787586,524,524,524,524,5
|
|
20230802,143200,155784966,524,524,524,524,80
|
|
20230802,143100,155743046,524,524,524,524,0
|
|
20230802,143000,155743046,524,524,524,524,11
|
|
20230802,142900,155737282,524,524,524,524,2030
|
|
20230802,142800,154673562,524,524,524,524,0
|
|
20230802,142700,154673562,524,524,524,524,2
|
|
20230802,142600,154672514,524,524,524,524,132
|
|
20230802,142500,154603346,524,524,524,524,64
|
|
20230802,142400,154569810,524,524,524,524,226
|
|
20230802,142300,154451386,524,524,524,524,85
|
|
20230802,142200,154406846,524,524,524,524,158
|
|
20230802,142100,154324054,524,524,524,524,185
|
|
20230802,142000,154227114,524,524,524,524,44
|
|
20230802,141900,154204058,524,524,524,524,57
|
|
20230802,141800,154174190,524,524,524,524,8
|
|
20230802,141700,154169998,524,524,524,524,5
|
|
20230802,141600,154167378,524,523,524,523,171
|
|
20230802,141500,154077924,524,524,524,524,4
|
|
20230802,141400,154075828,524,524,524,524,20
|
|
20230802,141300,154065348,524,524,524,524,4
|
|
20230802,141200,154063252,523,523,523,523,0
|
|
20230802,141100,154063252,523,523,523,523,2146
|
|
20230802,141000,152940894,524,524,524,524,1
|
|
20230802,140900,152940370,524,523,524,523,155
|
|
20230802,140800,152859301,523,523,523,523,0
|
|
20230802,140700,152859301,523,523,523,523,0
|
|
20230802,140600,152859301,523,523,523,523,7000
|
|
20230802,140500,149198301,524,524,524,524,0
|
|
20230802,140400,149198301,524,524,524,524,50
|
|
20230802,140300,149172101,524,524,524,524,3
|
|
20230802,140200,149170529,523,523,523,523,1420
|
|
20230802,140100,148427869,523,523,523,523,151
|
|
20230802,140000,148348896,524,524,524,524,3
|
|
20230802,135900,148347324,523,523,523,523,595
|
|
20230802,135800,148036139,524,524,524,524,0
|
|
20230802,135700,148036139,524,523,524,523,2468
|
|
20230802,135600,146745355,524,524,524,524,100
|
|
20230802,135500,146692955,524,524,524,524,100
|
|
20230802,135400,146640555,524,524,524,524,0
|
|
20230802,135300,146640555,524,524,524,524,0
|
|
20230802,135200,146640555,524,524,524,524,2
|
|
20230802,135100,146639507,523,523,523,523,610
|
|
20230802,135000,146320477,524,524,524,524,1
|
|
20230802,134900,146319953,523,523,523,523,12000
|
|
20230802,134800,140043953,524,524,524,524,0
|
|
20230802,134700,140043953,524,523,524,523,3883
|
|
20230802,134600,138013139,524,524,524,524,693
|
|
20230802,134500,137650007,524,524,524,524,58
|
|
20230802,134400,137619615,524,524,524,524,6
|
|
20230802,134300,137616471,524,524,524,524,84
|
|
20230802,134200,137572455,524,524,524,524,1059
|
|
20230802,134100,137017539,525,524,525,524,335
|
|
20230802,134000,136841952,525,525,525,525,1
|
|
20230802,133900,136841427,524,524,524,524,22
|
|
20230802,133800,136829899,524,524,524,524,1524
|
|
20230802,133700,136031323,524,524,524,524,111
|
|
20230802,133600,135973159,524,524,524,524,159
|
|
20230802,133500,135889843,525,524,525,524,28
|
|
20230802,133400,135875164,524,524,524,524,4
|
|
20230802,133300,135873068,524,524,524,524,150
|
|
20230802,133200,135794468,525,525,525,525,0
|
|
20230802,133100,135794468,525,525,525,525,0
|
|
20230802,133000,135794468,525,525,525,525,11
|
|
20230802,132900,135788693,525,525,525,525,0
|
|
20230802,132800,135788693,525,525,525,524,168
|
|
20230802,132700,135700643,525,525,525,525,20
|
|
20230802,132600,135690143,525,525,525,525,0
|
|
20230802,132500,135690143,525,525,525,525,0
|
|
20230802,132400,135690143,525,525,525,525,1
|
|
20230802,132300,135689618,524,524,524,524,10
|
|
20230802,132200,135684378,524,524,525,524,6
|
|
20230802,132100,135681233,524,524,524,524,150
|
|
20230802,132000,135602633,525,525,525,525,1
|
|
20230802,131900,135602108,525,525,525,525,0
|
|
20230802,131800,135602108,525,525,525,525,1
|
|
20230802,131700,135601583,524,524,524,524,0
|
|
20230802,131600,135601583,524,524,524,524,674
|
|
20230802,131500,135248407,525,525,525,525,0
|
|
20230802,131400,135248407,525,525,525,525,1
|
|
20230802,131300,135247882,524,524,524,524,151
|
|
20230802,131200,135168758,524,524,524,524,2854
|
|
20230802,131100,133673262,525,525,525,525,700
|
|
20230802,131000,133305762,525,525,525,525,1
|
|
20230802,130900,133305237,524,524,524,524,0
|
|
20230802,130800,133305237,524,524,524,524,0
|
|
20230802,130700,133305237,524,524,524,524,9
|
|
20230802,130600,133300521,524,524,524,524,444
|
|
20230802,130500,133067865,525,525,525,525,100
|
|
20230802,130400,133015365,525,525,525,525,0
|
|
20230802,130300,133015365,525,525,525,525,0
|
|
20230802,130200,133015365,525,525,525,525,0
|
|
20230802,130100,133015365,525,525,525,524,1932
|
|
20230802,130000,132001216,525,525,525,525,1
|
|
20230802,125900,132000691,525,524,525,523,2962
|
|
20230802,125800,130449039,525,525,525,525,50
|
|
20230802,125700,130422789,525,524,525,524,677
|
|
20230802,125600,130067991,524,524,524,524,0
|
|
20230802,125500,130067991,524,524,524,524,0
|
|
20230802,125400,130067991,524,524,524,524,80
|
|
20230802,125300,130026071,525,525,525,525,0
|
|
20230802,125200,130026071,525,525,525,525,0
|
|
20230802,125100,130026071,525,524,525,524,282
|
|
20230802,125000,129878301,525,525,525,525,36
|
|
20230802,124900,129859401,525,525,525,525,15
|
|
20230802,124800,129851526,524,524,524,524,0
|
|
20230802,124700,129851526,524,524,524,524,0
|
|
20230802,124600,129851526,524,524,524,524,150
|
|
20230802,124500,129772926,525,525,525,525,0
|
|
20230802,124400,129772926,525,525,525,525,2
|
|
20230802,124300,129771876,524,524,524,524,150
|
|
20230802,124200,129693276,525,525,525,525,10
|
|
20230802,124100,129688026,525,525,525,525,0
|
|
20230802,124000,129688026,525,525,525,525,550
|
|
20230802,123900,129399276,525,525,525,525,1000
|
|
20230802,123800,128874276,525,524,525,524,8
|
|
20230802,123700,128870083,524,524,524,524,100
|
|
20230802,123600,128817683,524,524,524,524,43
|
|
20230802,123500,128795151,524,524,524,524,5885
|
|
20230802,123400,125711411,524,523,524,523,10450
|
|
20230802,123300,120236061,525,525,525,524,7011
|
|
20230802,123200,116562286,525,525,525,525,0
|
|
20230802,123100,116562286,525,525,525,525,1
|
|
20230802,123000,116561761,525,524,525,524,8
|
|
20230802,122900,116557564,524,524,524,524,6
|
|
20230802,122800,116554420,525,525,525,525,2920
|
|
20230802,122700,115021420,525,525,525,525,0
|
|
20230802,122600,115021420,525,525,525,525,2854
|
|
20230802,122500,113523070,526,526,526,526,10
|
|
20230802,122400,113517810,526,526,526,526,0
|
|
20230802,122300,113517810,526,526,526,526,0
|
|
20230802,122200,113517810,526,525,526,525,18765
|
|
20230802,122100,103666184,526,526,526,526,3
|
|
20230802,122000,103664606,526,526,526,526,101
|
|
20230802,121900,103611480,526,526,526,526,1
|
|
20230802,121800,103610954,526,526,526,526,0
|
|
20230802,121700,103610954,526,525,526,525,2200
|
|
20230802,121600,102453954,525,525,525,525,250
|
|
20230802,121500,102322704,526,526,526,526,9
|
|
20230802,121400,102317970,525,525,525,525,0
|
|
20230802,121300,102317970,525,525,525,525,35
|
|
20230802,121200,102299595,525,525,525,525,0
|
|
20230802,121100,102299595,525,525,526,525,15351
|
|
20230802,121000,94240120,526,526,526,526,1
|
|
20230802,120900,94239594,525,525,525,525,3920
|
|
20230802,120800,92181594,526,526,526,526,0
|
|
20230802,120700,92181594,526,526,526,526,267
|
|
20230802,120600,92041152,526,526,526,526,29
|
|
20230802,120500,92025898,526,526,526,526,1
|
|
20230802,120400,92025372,527,527,527,527,0
|
|
20230802,120300,92025372,527,527,527,527,0
|
|
20230802,120200,92025372,527,526,527,526,12
|
|
20230802,120100,92019059,527,527,527,527,1
|
|
20230802,120000,92018532,527,527,527,527,1
|
|
20230802,115900,92018005,527,527,527,527,0
|
|
20230802,115800,92018005,527,527,527,527,0
|
|
20230802,115700,92018005,527,527,527,527,2492
|
|
20230802,115600,90704721,526,526,526,526,300
|
|
20230802,115500,90546921,527,527,527,527,95
|
|
20230802,115400,90496856,527,527,527,527,7598
|
|
20230802,115300,86492710,526,526,526,526,0
|
|
20230802,115200,86492710,526,526,526,526,0
|
|
20230802,115100,86492710,526,526,526,526,150
|
|
20230802,115000,86413810,526,526,526,526,3448
|
|
20230802,114900,84600162,526,526,526,526,0
|
|
20230802,114800,84600162,526,526,526,526,5000
|
|
20230802,114700,81970162,526,526,526,526,0
|
|
20230802,114600,81970162,526,526,526,526,20
|
|
20230802,114500,81959642,526,526,526,526,0
|
|
20230802,114400,81959642,526,526,526,526,20
|
|
20230802,114300,81949122,526,526,526,526,9
|
|
20230802,114200,81944388,526,526,526,526,503
|
|
20230802,114100,81679810,525,525,525,525,4031
|
|
20230802,114000,79563535,527,526,527,526,381
|
|
20230802,113900,79362955,526,525,526,525,12864
|
|
20230802,113800,72609353,525,525,525,525,11
|
|
20230802,113700,72603578,525,526,526,525,7
|
|
20230802,113600,72599902,525,525,525,525,155
|
|
20230802,113500,72518527,525,525,525,525,7
|
|
20230802,113400,72514852,527,527,527,527,0
|
|
20230802,113300,72514852,527,526,527,526,203
|
|
20230802,113200,72408073,526,526,526,526,25
|
|
20230802,113100,72394923,526,527,527,526,275
|
|
20230802,113000,72250271,526,527,527,526,6005
|
|
20230802,112900,69091640,527,526,527,526,20
|
|
20230802,112800,69081119,527,527,527,527,40
|
|
20230802,112700,69060039,527,526,527,526,501
|
|
20230802,112600,68796512,526,526,526,526,14815
|
|
20230802,112500,61003822,527,526,527,526,105
|
|
20230802,112400,60948590,526,526,526,526,0
|
|
20230802,112300,60948590,526,526,526,526,6
|
|
20230802,112200,60945434,527,527,527,527,2
|
|
20230802,112100,60944380,526,527,527,526,160
|
|
20230802,112000,60860210,526,528,528,526,21
|
|
20230802,111900,60849162,526,526,527,526,2032
|
|
20230802,111800,59780320,526,527,527,526,200
|
|
20230802,111700,59675049,527,527,527,527,300
|
|
20230802,111600,59516949,529,529,529,529,0
|
|
20230802,111500,59516949,529,528,529,528,14
|
|
20230802,111400,59509556,528,528,528,528,289
|
|
20230802,111300,59356964,528,528,528,528,2
|
|
20230802,111200,59355908,528,528,528,528,1050
|
|
20230802,111100,58801508,529,529,529,529,0
|
|
20230802,111000,58801508,529,529,529,529,4
|
|
20230802,110900,58799392,529,529,529,529,5000
|
|
20230802,110800,56154392,529,529,529,529,0
|
|
20230802,110700,56154392,529,528,529,527,1942
|
|
20230802,110600,55129135,528,527,528,527,11
|
|
20230802,110500,55123337,528,528,528,528,1000
|
|
20230802,110400,54595337,528,528,528,528,1000
|
|
20230802,110300,54067337,529,529,529,529,0
|
|
20230802,110200,54067337,529,529,529,529,0
|
|
20230802,110100,54067337,529,527,529,526,3228
|
|
20230802,110000,52363351,528,527,528,527,108
|
|
20230802,105900,52306434,528,526,528,526,45
|
|
20230802,105800,52282725,527,526,527,526,2847
|
|
20230802,105700,50782402,527,527,527,526,47
|
|
20230802,105600,50757678,527,527,527,527,1217
|
|
20230802,105500,50116319,528,528,528,528,0
|
|
20230802,105400,50116319,528,527,528,527,3043
|
|
20230802,105300,48512468,529,528,529,528,1081
|
|
20230802,105200,47941699,528,528,528,528,21
|
|
20230802,105100,47930611,528,528,528,528,0
|
|
20230802,105000,47930611,528,529,529,528,101
|
|
20230802,104900,47877282,528,528,528,528,10
|
|
20230802,104800,47872002,529,529,529,529,0
|
|
20230802,104700,47872002,529,528,529,528,858
|
|
20230802,104600,47418621,529,529,529,529,10
|
|
20230802,104500,47413331,529,529,529,529,5
|
|
20230802,104400,47410686,529,529,529,529,3
|
|
20230802,104300,47409099,529,529,529,529,10
|
|
20230802,104200,47403809,529,529,529,529,9
|
|
20230802,104100,47399048,529,528,529,528,3354
|
|
20230802,104000,45628097,528,527,528,527,7751
|
|
20230802,103900,41541320,527,527,527,527,5792
|
|
20230802,103800,38488936,527,527,527,527,0
|
|
20230802,103700,38488936,527,527,527,527,500
|
|
20230802,103600,38225436,527,527,527,527,0
|
|
20230802,103500,38225436,527,527,527,527,0
|
|
20230802,103400,38225436,527,527,527,527,5
|
|
20230802,103300,38222801,527,527,527,527,0
|
|
20230802,103200,38222801,527,527,527,527,0
|
|
20230802,103100,38222801,527,527,527,527,40
|
|
20230802,103000,38201721,527,527,527,527,1
|
|
20230802,102900,38201194,526,526,526,526,501
|
|
20230802,102800,37937668,527,527,527,527,1
|
|
20230802,102700,37937141,526,527,527,526,108
|
|
20230802,102600,37880253,526,526,527,526,732
|
|
20230802,102500,37495220,526,526,526,526,1297
|
|
20230802,102400,36812998,526,526,526,526,963
|
|
20230802,102300,36306460,527,527,527,527,2
|
|
20230802,102200,36305406,526,526,526,526,0
|
|
20230802,102100,36305406,526,526,526,526,1126
|
|
20230802,102000,35713130,526,527,527,526,2904
|
|
20230802,101900,34185625,527,526,527,526,15546
|
|
20230802,101800,26007882,526,526,526,526,1079
|
|
20230802,101700,25440328,526,526,526,526,0
|
|
20230802,101600,25440328,526,526,526,526,11
|
|
20230802,101500,25434542,526,526,526,526,1
|
|
20230802,101400,25434016,526,526,526,526,0
|
|
20230802,101300,25434016,526,526,526,526,0
|
|
20230802,101200,25434016,526,526,526,526,50
|
|
20230802,101100,25407716,526,526,526,526,50
|
|
20230802,101000,25381416,526,526,526,526,1
|
|
20230802,100900,25380890,526,526,526,526,20
|
|
20230802,100800,25370370,526,526,526,526,20
|
|
20230802,100700,25359850,526,526,526,526,0
|
|
20230802,100600,25359850,526,526,526,526,40
|
|
20230802,100500,25338810,526,526,526,526,0
|
|
20230802,100400,25338810,526,526,526,526,1046
|
|
20230802,100300,24788614,526,526,526,526,3745
|
|
20230802,100200,22818744,526,526,526,526,2264
|
|
20230802,100100,21627880,527,527,527,526,4065
|
|
20230802,100000,19489625,526,526,526,526,21
|
|
20230802,095900,19478579,526,526,526,526,20
|
|
20230802,095800,19468059,527,526,527,526,1109
|
|
20230802,095700,18884724,526,526,526,526,2786
|
|
20230802,095600,17419288,527,527,527,527,4
|
|
20230802,095500,17417180,527,527,527,527,12
|
|
20230802,095400,17410856,527,527,527,527,112
|
|
20230802,095300,17351832,527,528,528,527,206
|
|
20230802,095200,17243069,526,527,527,526,79
|
|
20230802,095100,17201454,527,527,528,527,2476
|
|
20230802,095000,15896301,527,527,527,527,1
|
|
20230802,094900,15895774,527,527,527,527,303
|
|
20230802,094800,15736093,527,527,527,527,78
|
|
20230802,094700,15694987,527,527,527,527,0
|
|
20230802,094600,15694987,527,527,527,527,50
|
|
20230802,094500,15668637,527,527,527,527,1
|
|
20230802,094400,15668110,527,527,527,527,10
|
|
20230802,094300,15662840,527,527,527,527,90
|
|
20230802,094200,15615410,528,527,528,527,443
|
|
20230802,094100,15381510,528,528,528,528,0
|
|
20230802,094000,15381510,528,526,528,526,2523
|
|
20230802,093900,14051897,526,526,526,526,2
|
|
20230802,093800,14050845,527,526,527,526,16
|
|
20230802,093700,14042425,526,526,526,526,2414
|
|
20230802,093600,12772661,526,526,526,526,52
|
|
20230802,093500,12745309,526,526,526,526,802
|
|
20230802,093400,12323457,525,525,525,525,500
|
|
20230802,093300,12060957,526,526,526,526,93
|
|
20230802,093200,12012039,526,526,526,526,2
|
|
20230802,093100,12010987,526,526,526,526,646
|
|
20230802,093000,11671191,525,526,526,525,7
|
|
20230802,092900,11667515,525,526,526,525,6
|
|
20230802,092800,11664360,526,525,526,525,3881
|
|
20230802,092700,9626834,525,525,525,525,1
|
|
20230802,092600,9626309,524,524,524,524,0
|
|
20230802,092500,9626309,524,524,524,524,404
|
|
20230802,092400,9414613,525,524,525,524,349
|
|
20230802,092300,9231597,524,524,524,524,745
|
|
20230802,092200,8841217,525,525,525,525,1028
|
|
20230802,092100,8301517,525,525,525,525,69
|
|
20230802,092000,8265292,525,524,525,524,162
|
|
20230802,091900,8180402,524,524,524,524,32
|
|
20230802,091800,8163634,524,524,524,524,30
|
|
20230802,091700,8147914,524,524,524,524,10
|
|
20230802,091600,8142674,525,524,525,524,11
|
|
20230802,091500,8136909,525,525,525,525,8
|
|
20230802,091400,8132709,525,525,525,525,0
|
|
20230802,091300,8132709,525,525,525,525,0
|
|
20230802,091200,8132709,525,525,525,525,0
|
|
20230802,091100,8132709,525,525,525,525,9
|
|
20230802,091000,8127984,525,525,525,525,0
|
|
20230802,090900,8127984,525,524,525,524,2
|
|
20230802,090800,8126935,525,525,525,525,1018
|
|
20230802,090700,7592485,525,525,525,525,0
|
|
20230802,090600,7592485,525,523,525,523,1259
|
|
20230802,090500,6932305,524,523,524,523,3025
|
|
20230802,090400,5349819,522,523,523,522,412
|
|
20230802,090300,5134754,522,522,522,522,3
|
|
20230802,090200,5133188,523,523,523,523,16
|
|
20230802,090100,5124820,523,523,523,523,0
|
|
20230802,090000,5124820,523,523,523,522,9799
|