592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184900,272795328,538,538,538,538,11065
|
|
20230814,184800,272795328,538,538,538,538,0
|
|
20230814,184700,272795328,538,538,538,538,0
|
|
20230814,184600,272795328,538,538,538,538,0
|
|
20230814,184500,272795328,538,538,538,538,0
|
|
20230814,184400,272795328,538,538,538,538,0
|
|
20230814,184300,272795328,538,538,538,538,0
|
|
20230814,184200,272795328,538,538,538,538,0
|
|
20230814,184100,272795328,538,538,538,538,0
|
|
20230814,184000,272795328,538,538,538,538,0
|
|
20230814,183900,272795328,538,538,538,538,0
|
|
20230814,183800,272795328,538,538,538,538,0
|
|
20230814,183700,272795328,538,538,538,538,0
|
|
20230814,183600,272795328,538,538,538,538,0
|
|
20230814,183500,272795328,538,538,538,538,0
|
|
20230814,183400,272795328,538,538,538,538,0
|
|
20230814,183300,272795328,538,538,538,538,0
|
|
20230814,183200,272795328,538,538,538,538,0
|
|
20230814,183100,272795328,538,538,538,538,0
|
|
20230814,183000,272795328,538,538,538,538,0
|
|
20230814,182900,272795328,538,538,538,538,0
|
|
20230814,182800,272795328,538,538,538,538,0
|
|
20230814,182700,272795328,538,538,538,538,0
|
|
20230814,182600,272795328,538,538,538,538,0
|
|
20230814,182500,272795328,538,538,538,538,0
|
|
20230814,182400,272795328,538,538,538,538,0
|
|
20230814,182300,272795328,538,538,538,538,0
|
|
20230814,182200,272795328,538,538,538,538,0
|
|
20230814,182100,272795328,538,538,538,538,0
|
|
20230814,182000,272795328,538,538,538,538,0
|
|
20230814,181900,272795328,538,538,538,538,11065
|
|
20230814,181800,272795328,538,538,538,538,0
|
|
20230814,181700,272795328,538,538,538,538,0
|
|
20230814,181600,272795328,538,538,538,538,0
|
|
20230814,181500,272795328,538,538,538,538,0
|
|
20230814,181400,272795328,538,538,538,538,0
|
|
20230814,181300,272795328,538,538,538,538,0
|
|
20230814,181200,272795328,538,538,538,538,0
|
|
20230814,181100,272795328,538,538,538,538,0
|
|
20230814,181000,272795328,538,538,538,538,0
|
|
20230814,180900,272795328,538,538,538,538,0
|
|
20230814,180800,272795328,538,538,538,538,0
|
|
20230814,180700,272795328,538,538,538,538,0
|
|
20230814,180600,272795328,538,538,538,538,0
|
|
20230814,180500,272795328,538,538,538,538,0
|
|
20230814,180400,272795328,538,538,538,538,0
|
|
20230814,180300,272795328,538,538,538,538,0
|
|
20230814,180200,272795328,538,538,538,538,0
|
|
20230814,180100,272795328,538,538,538,538,0
|
|
20230814,180000,272795328,538,538,538,538,0
|
|
20230814,175900,272795328,538,538,538,538,0
|
|
20230814,175800,272795328,538,538,538,538,0
|
|
20230814,175700,272795328,538,538,538,538,0
|
|
20230814,175600,272795328,538,538,538,538,0
|
|
20230814,175500,272795328,538,538,538,538,0
|
|
20230814,175400,272795328,538,538,538,538,0
|
|
20230814,175300,272795328,538,538,538,538,0
|
|
20230814,175200,272795328,538,538,538,538,0
|
|
20230814,175100,272795328,538,538,538,538,0
|
|
20230814,175000,272795328,538,538,538,538,0
|
|
20230814,174900,272795328,538,538,538,538,11065
|
|
20230814,174800,272795328,538,538,538,538,0
|
|
20230814,174700,272795328,538,538,538,538,0
|
|
20230814,174600,272795328,538,538,538,538,0
|
|
20230814,174500,272795328,538,538,538,538,0
|
|
20230814,174400,272795328,538,538,538,538,0
|
|
20230814,174300,272795328,538,538,538,538,0
|
|
20230814,174200,272795328,538,538,538,538,0
|
|
20230814,174100,272795328,538,538,538,538,0
|
|
20230814,174000,272795328,538,538,538,538,0
|
|
20230814,173900,272795328,538,538,538,538,0
|
|
20230814,173800,272795328,538,538,538,538,0
|
|
20230814,173700,272795328,538,538,538,538,0
|
|
20230814,173600,272795328,538,538,538,538,0
|
|
20230814,173500,272795328,538,538,538,538,0
|
|
20230814,173400,272795328,538,538,538,538,0
|
|
20230814,173300,272795328,538,538,538,538,0
|
|
20230814,173200,272795328,538,538,538,538,0
|
|
20230814,173100,272795328,538,538,538,538,0
|
|
20230814,173000,272795328,538,538,538,538,0
|
|
20230814,172900,272795328,538,538,538,538,0
|
|
20230814,172800,272795328,538,538,538,538,0
|
|
20230814,172700,272795328,538,538,538,538,0
|
|
20230814,172600,272795328,538,538,538,538,0
|
|
20230814,172500,272795328,538,538,538,538,0
|
|
20230814,172400,272795328,538,538,538,538,0
|
|
20230814,172300,272795328,538,538,538,538,0
|
|
20230814,172200,272795328,538,538,538,538,0
|
|
20230814,172100,272795328,538,538,538,538,0
|
|
20230814,172000,272795328,538,538,538,538,0
|
|
20230814,171900,272795328,538,538,538,538,11065
|
|
20230814,171800,272795328,538,538,538,538,0
|
|
20230814,171700,272795328,538,538,538,538,0
|
|
20230814,171600,272795328,538,538,538,538,0
|
|
20230814,171500,272795328,538,538,538,538,0
|
|
20230814,171400,272795328,538,538,538,538,0
|
|
20230814,171300,272795328,538,538,538,538,0
|
|
20230814,171200,272795328,538,538,538,538,0
|
|
20230814,171100,272795328,538,538,538,538,0
|
|
20230814,171000,272795328,538,538,538,538,0
|
|
20230814,170900,272795328,538,538,538,538,0
|
|
20230814,170800,272795328,538,538,538,538,0
|
|
20230814,170700,272795328,538,538,538,538,0
|
|
20230814,170600,272795328,538,538,538,538,0
|
|
20230814,170500,272795328,538,538,538,538,0
|
|
20230814,170400,272795328,538,538,538,538,0
|
|
20230814,170300,272795328,538,538,538,538,0
|
|
20230814,170200,272795328,538,538,538,538,0
|
|
20230814,170100,272795328,538,538,538,538,0
|
|
20230814,170000,272795328,538,538,538,538,0
|
|
20230814,165900,272795328,538,538,538,538,0
|
|
20230814,165800,272795328,538,538,538,538,0
|
|
20230814,165700,272795328,538,538,538,538,0
|
|
20230814,165600,272795328,538,538,538,538,0
|
|
20230814,165500,272795328,538,538,538,538,0
|
|
20230814,165400,272795328,538,538,538,538,0
|
|
20230814,165300,272795328,538,538,538,538,0
|
|
20230814,165200,272795328,538,538,538,538,0
|
|
20230814,165100,272795328,538,538,538,538,0
|
|
20230814,165000,272795328,538,538,538,538,0
|
|
20230814,164900,272795328,538,538,538,538,11065
|
|
20230814,164800,272795328,538,538,538,538,0
|
|
20230814,164700,272795328,538,538,538,538,0
|
|
20230814,164600,272795328,538,538,538,538,0
|
|
20230814,164500,272795328,538,538,538,538,0
|
|
20230814,164400,272795328,538,538,538,538,0
|
|
20230814,164300,272795328,538,538,538,538,0
|
|
20230814,164200,272795328,538,538,538,538,0
|
|
20230814,164100,272795328,538,538,538,538,0
|
|
20230814,164000,272795328,538,538,538,538,0
|
|
20230814,163900,272795328,538,538,538,538,0
|
|
20230814,163800,272795328,538,538,538,538,0
|
|
20230814,163700,272795328,538,538,538,538,0
|
|
20230814,163600,272795328,538,538,538,538,0
|
|
20230814,163500,272795328,538,538,538,538,0
|
|
20230814,163400,272795328,538,538,538,538,0
|
|
20230814,163300,272795328,538,538,538,538,0
|
|
20230814,163200,272795328,538,538,538,538,0
|
|
20230814,163100,272795328,538,538,538,538,0
|
|
20230814,163000,272795328,538,538,538,538,0
|
|
20230814,162900,272795328,538,538,538,538,0
|
|
20230814,162800,272795328,538,538,538,538,0
|
|
20230814,162700,272795328,538,538,538,538,0
|
|
20230814,162600,272795328,538,538,538,538,0
|
|
20230814,162500,272795328,538,538,538,538,0
|
|
20230814,162400,272795328,538,538,538,538,0
|
|
20230814,162300,272795328,538,538,538,538,0
|
|
20230814,162200,272795328,538,538,538,538,0
|
|
20230814,162100,272795328,538,538,538,538,0
|
|
20230814,162000,272795328,538,538,538,538,0
|
|
20230814,161900,272795328,538,538,538,538,11065
|
|
20230814,161800,272795328,538,538,538,538,0
|
|
20230814,161700,272795328,538,538,538,538,0
|
|
20230814,161600,272795328,538,538,538,538,0
|
|
20230814,161500,272795328,538,538,538,538,0
|
|
20230814,161400,272795328,538,538,538,538,0
|
|
20230814,161300,272795328,538,538,538,538,0
|
|
20230814,161200,272795328,538,538,538,538,0
|
|
20230814,161100,272795328,538,538,538,538,0
|
|
20230814,161000,272795328,538,538,538,538,0
|
|
20230814,160900,272795328,538,538,538,538,0
|
|
20230814,160800,272795328,538,538,538,538,0
|
|
20230814,160700,272795328,538,538,538,538,0
|
|
20230814,160600,272795328,538,538,538,538,0
|
|
20230814,160500,272795328,538,538,538,538,0
|
|
20230814,160400,272795328,538,538,538,538,0
|
|
20230814,160300,272795328,538,538,538,538,0
|
|
20230814,160200,272795328,538,538,538,538,0
|
|
20230814,160100,272795328,538,538,538,538,0
|
|
20230814,160000,272795328,538,538,538,538,0
|
|
20230814,155900,272795328,538,538,538,538,0
|
|
20230814,155800,272795328,538,538,538,538,0
|
|
20230814,155700,272795328,538,538,538,538,0
|
|
20230814,155600,272795328,538,538,538,538,0
|
|
20230814,155500,272795328,538,538,538,538,0
|
|
20230814,155400,272795328,538,538,538,538,0
|
|
20230814,155300,272795328,538,538,538,538,0
|
|
20230814,155200,272795328,538,538,538,538,0
|
|
20230814,155100,272795328,538,538,538,538,0
|
|
20230814,155000,272795328,538,538,538,538,0
|
|
20230814,154900,272795328,538,538,538,538,11065
|
|
20230814,154800,272795328,538,538,538,538,0
|
|
20230814,154700,272795328,538,538,538,538,0
|
|
20230814,154600,272795328,538,538,538,538,0
|
|
20230814,154500,272795328,538,538,538,538,0
|
|
20230814,154400,272795328,538,538,538,538,0
|
|
20230814,154300,272795328,538,538,538,538,0
|
|
20230814,154200,272795328,538,538,538,538,0
|
|
20230814,154100,272795328,538,538,538,538,0
|
|
20230814,154000,272795328,538,538,538,538,0
|
|
20230814,153900,272795328,538,538,538,538,0
|
|
20230814,153800,272795328,538,538,538,538,0
|
|
20230814,153700,272795328,538,538,538,538,0
|
|
20230814,153600,272795328,538,538,538,538,0
|
|
20230814,153500,272795328,538,538,538,538,0
|
|
20230814,153400,272795328,538,538,538,538,0
|
|
20230814,153300,272795328,538,538,538,538,0
|
|
20230814,153200,272795328,538,538,538,538,0
|
|
20230814,153100,272795328,538,538,538,538,0
|
|
20230814,153000,272795328,538,538,538,538,11065
|
|
20230814,152900,266842358,540,540,540,540,0
|
|
20230814,152800,266842358,540,540,540,540,0
|
|
20230814,152700,266842358,540,540,540,540,0
|
|
20230814,152600,266842358,540,540,540,540,0
|
|
20230814,152500,266842358,540,540,540,540,0
|
|
20230814,152400,266842358,540,540,540,540,0
|
|
20230814,152300,266842358,540,540,540,540,0
|
|
20230814,152200,266842358,540,540,540,540,0
|
|
20230814,152100,266842358,540,540,540,540,0
|
|
20230814,152000,266842358,540,540,540,540,0
|
|
20230814,151900,266842358,540,540,544,540,289
|
|
20230814,151800,266685394,542,541,542,541,946
|
|
20230814,151700,266172682,542,540,542,540,13
|
|
20230814,151600,266165660,542,542,542,542,1
|
|
20230814,151500,266165118,541,541,541,541,1
|
|
20230814,151400,266164577,540,540,540,540,273
|
|
20230814,151300,266017157,540,540,540,540,82
|
|
20230814,151200,265972877,538,540,540,538,4656
|
|
20230814,151100,263466092,538,540,540,538,15321
|
|
20230814,151000,255220101,544,544,544,544,3
|
|
20230814,150900,255218469,539,544,544,539,14010
|
|
20230814,150800,247650387,540,543,544,540,3500
|
|
20230814,150700,245756251,544,544,544,541,3306
|
|
20230814,150600,243958247,544,544,544,544,1
|
|
20230814,150500,243957703,544,544,544,544,0
|
|
20230814,150400,243957703,544,544,544,544,3
|
|
20230814,150300,243956071,544,544,544,544,0
|
|
20230814,150200,243956071,544,544,544,544,1227
|
|
20230814,150100,243288583,544,540,544,540,417
|
|
20230814,150000,243062594,540,540,540,540,0
|
|
20230814,145900,243062594,540,543,544,540,1031
|
|
20230814,145800,242502783,540,540,540,540,4218
|
|
20230814,145700,240225063,540,540,540,540,782
|
|
20230814,145600,239802783,539,543,543,539,27171
|
|
20230814,145500,225149963,544,541,544,541,1032
|
|
20230814,145400,224591648,544,544,544,544,42
|
|
20230814,145300,224568800,544,544,544,544,86
|
|
20230814,145200,224522016,544,544,544,544,273
|
|
20230814,145100,224373504,544,541,544,541,32
|
|
20230814,145000,224356189,544,542,544,540,5001
|
|
20230814,144900,221655431,544,544,544,544,0
|
|
20230814,144800,221655431,544,543,544,540,12169
|
|
20230814,144700,215078078,546,543,546,540,10032
|
|
20230814,144600,209660033,544,544,544,544,1000
|
|
20230814,144500,209116033,546,546,546,546,201
|
|
20230814,144400,209006287,546,546,546,546,100
|
|
20230814,144300,208951687,546,544,546,541,30050
|
|
20230814,144200,192659896,544,546,546,544,1030
|
|
20230814,144100,192097576,544,544,544,544,0
|
|
20230814,144000,192097576,544,545,545,543,20001
|
|
20230814,143900,181233759,544,544,544,544,0
|
|
20230814,143800,181233759,544,546,546,544,131
|
|
20230814,143700,181162295,544,544,544,544,0
|
|
20230814,143600,181162295,544,544,544,544,0
|
|
20230814,143500,181162295,544,544,544,544,0
|
|
20230814,143400,181162295,544,544,544,544,31
|
|
20230814,143300,181145431,546,546,546,546,3147
|
|
20230814,143200,179427169,545,545,545,545,931
|
|
20230814,143100,178919774,545,545,545,545,100
|
|
20230814,143000,178865274,544,544,544,544,31
|
|
20230814,142900,178848410,544,544,544,544,34
|
|
20230814,142800,178829914,544,544,544,544,0
|
|
20230814,142700,178829914,544,544,544,544,0
|
|
20230814,142600,178829914,544,544,544,544,34
|
|
20230814,142500,178811418,544,544,544,544,31
|
|
20230814,142400,178794554,546,546,546,546,0
|
|
20230814,142300,178794554,546,546,546,546,0
|
|
20230814,142200,178794554,546,544,546,544,36
|
|
20230814,142100,178774966,544,544,544,544,30
|
|
20230814,142000,178758646,546,546,546,546,872
|
|
20230814,141900,178282534,545,544,545,544,394
|
|
20230814,141800,178067869,544,544,544,544,0
|
|
20230814,141700,178067869,544,543,544,543,33
|
|
20230814,141600,178049948,544,544,544,544,1
|
|
20230814,141500,178049404,543,543,543,543,0
|
|
20230814,141400,178049404,543,543,543,543,0
|
|
20230814,141300,178049404,543,543,543,543,363
|
|
20230814,141200,177852295,543,543,543,543,31
|
|
20230814,141100,177835462,543,543,543,543,1386
|
|
20230814,141000,177082864,546,546,546,546,187
|
|
20230814,140900,176980762,543,543,543,543,34
|
|
20230814,140800,176962300,543,546,546,543,131
|
|
20230814,140700,176890867,546,546,546,546,0
|
|
20230814,140600,176890867,546,543,546,543,36
|
|
20230814,140500,176871313,543,545,545,543,18348
|
|
20230814,140400,166893831,545,545,545,545,310
|
|
20230814,140300,166724881,546,546,546,546,28
|
|
20230814,140200,166709593,548,548,548,548,2
|
|
20230814,140100,166708497,545,545,545,545,0
|
|
20230814,140000,166708497,545,545,545,545,31
|
|
20230814,135900,166691602,545,545,545,545,34
|
|
20230814,135800,166673072,545,545,545,545,0
|
|
20230814,135700,166673072,545,545,545,545,0
|
|
20230814,135600,166673072,545,546,548,545,54
|
|
20230814,135500,166643620,545,545,545,545,31
|
|
20230814,135400,166626725,546,546,546,546,56
|
|
20230814,135300,166596149,546,546,546,546,34
|
|
20230814,135200,166577585,548,548,548,548,9
|
|
20230814,135100,166572653,546,546,546,546,31
|
|
20230814,135000,166555727,548,545,548,545,64
|
|
20230814,134900,166520757,548,548,548,548,0
|
|
20230814,134800,166520757,548,548,548,548,7
|
|
20230814,134700,166516921,545,545,545,545,31
|
|
20230814,134600,166500026,545,545,545,545,34
|
|
20230814,134500,166481496,545,545,545,545,0
|
|
20230814,134400,166481496,545,545,545,545,0
|
|
20230814,134300,166481496,545,545,545,545,64
|
|
20230814,134200,166446616,545,545,545,545,0
|
|
20230814,134100,166446616,545,545,545,545,0
|
|
20230814,134000,166446616,545,545,545,545,34
|
|
20230814,133900,166428086,545,545,545,545,0
|
|
20230814,133800,166428086,545,545,545,545,31
|
|
20230814,133700,166411191,545,545,545,545,0
|
|
20230814,133600,166411191,545,548,548,545,35
|
|
20230814,133500,166392113,547,547,547,547,0
|
|
20230814,133400,166392113,547,545,547,545,105
|
|
20230814,133300,166334740,545,547,547,545,534
|
|
20230814,133200,166042710,547,547,547,547,0
|
|
20230814,133100,166042710,547,547,547,547,1
|
|
20230814,133000,166042163,545,545,545,545,65
|
|
20230814,132900,166006738,544,544,544,544,0
|
|
20230814,132800,166006738,544,544,544,544,0
|
|
20230814,132700,166006738,544,544,544,544,0
|
|
20230814,132600,166006738,544,544,544,544,34
|
|
20230814,132500,165988242,544,548,548,544,89
|
|
20230814,132400,165939594,543,546,546,543,7000
|
|
20230814,132300,162135991,546,546,546,546,34
|
|
20230814,132200,162117427,545,545,545,545,0
|
|
20230814,132100,162117427,545,546,546,544,3030
|
|
20230814,132000,160467728,545,545,545,545,34
|
|
20230814,131900,160449198,550,550,550,550,0
|
|
20230814,131800,160449198,550,548,550,548,78
|
|
20230814,131700,160406452,550,545,550,545,265
|
|
20230814,131600,160261029,546,546,546,546,0
|
|
20230814,131500,160261029,546,546,546,546,2000
|
|
20230814,131400,159169029,550,548,550,547,17
|
|
20230814,131300,159159709,545,547,547,545,2094
|
|
20230814,131200,158016335,547,547,547,547,0
|
|
20230814,131100,158016335,547,548,549,547,51
|
|
20230814,131000,157988341,549,548,550,548,88
|
|
20230814,130900,157940061,550,550,550,550,0
|
|
20230814,130800,157940061,550,547,550,547,81
|
|
20230814,130700,157895617,549,549,549,549,621
|
|
20230814,130600,157554688,549,549,549,549,0
|
|
20230814,130500,157554688,549,549,549,549,0
|
|
20230814,130400,157554688,549,551,551,549,31
|
|
20230814,130300,157537667,549,549,549,549,34
|
|
20230814,130200,157519001,551,551,551,551,0
|
|
20230814,130100,157519001,551,550,551,550,603
|
|
20230814,130000,157186914,550,548,550,548,66
|
|
20230814,125900,157150744,549,549,549,549,9
|
|
20230814,125800,157145803,548,548,548,548,1
|
|
20230814,125700,157145255,549,550,550,549,26
|
|
20230814,125600,157130980,549,548,549,548,235
|
|
20230814,125500,157001997,548,548,548,548,2
|
|
20230814,125400,157000901,546,546,546,546,0
|
|
20230814,125300,157000901,546,546,546,546,34
|
|
20230814,125200,156982337,546,546,546,546,0
|
|
20230814,125100,156982337,546,548,549,546,38
|
|
20230814,125000,156961574,546,546,546,546,35
|
|
20230814,124900,156942464,548,548,548,548,0
|
|
20230814,124800,156942464,548,546,548,546,62
|
|
20230814,124700,156908608,546,546,546,546,65
|
|
20230814,124600,156873118,546,546,546,546,0
|
|
20230814,124500,156873118,546,546,546,546,0
|
|
20230814,124400,156873118,546,546,546,546,34
|
|
20230814,124300,156854554,546,546,546,546,30
|
|
20230814,124200,156838174,549,548,549,548,1000
|
|
20230814,124100,156289278,546,546,546,546,0
|
|
20230814,124000,156289278,546,546,546,546,34
|
|
20230814,123900,156270714,545,545,545,545,0
|
|
20230814,123800,156270714,545,547,549,545,215
|
|
20230814,123700,156153056,547,547,547,547,260
|
|
20230814,123600,156010836,547,547,547,547,0
|
|
20230814,123500,156010836,547,547,547,547,0
|
|
20230814,123400,156010836,547,547,548,547,355
|
|
20230814,123300,155816451,548,546,548,546,10106
|
|
20230814,123200,150278472,547,546,547,546,102
|
|
20230814,123100,150222778,545,545,545,545,0
|
|
20230814,123000,150222778,545,545,545,545,65
|
|
20230814,122900,150187353,547,547,547,547,1
|
|
20230814,122800,150186806,545,545,545,545,0
|
|
20230814,122700,150186806,545,545,545,545,34
|
|
20230814,122600,150168276,545,545,545,545,31
|
|
20230814,122500,150151381,548,548,548,548,0
|
|
20230814,122400,150151381,548,544,548,544,35
|
|
20230814,122300,150132337,547,547,547,547,98
|
|
20230814,122200,150078731,547,547,547,547,2
|
|
20230814,122100,150077637,545,543,546,543,7712
|
|
20230814,122000,145882023,543,543,543,543,0
|
|
20230814,121900,145882023,543,543,543,543,0
|
|
20230814,121800,145882023,543,543,543,543,0
|
|
20230814,121700,145882023,543,543,543,543,65
|
|
20230814,121600,145846728,543,543,543,543,0
|
|
20230814,121500,145846728,543,543,543,543,0
|
|
20230814,121400,145846728,543,543,543,543,34
|
|
20230814,121300,145828266,543,543,543,543,31
|
|
20230814,121200,145811433,543,543,543,543,0
|
|
20230814,121100,145811433,543,543,543,543,36
|
|
20230814,121000,145791885,543,543,543,543,0
|
|
20230814,120900,145791885,543,543,543,543,31
|
|
20230814,120800,145775052,544,544,544,544,6
|
|
20230814,120700,145771788,545,545,545,545,29
|
|
20230814,120600,145755983,545,545,545,545,6
|
|
20230814,120500,145752713,545,545,545,545,6
|
|
20230814,120400,145749443,545,545,545,545,170
|
|
20230814,120300,145656793,545,545,545,545,1
|
|
20230814,120200,145656248,545,545,545,545,2
|
|
20230814,120100,145655158,545,545,545,545,36
|
|
20230814,120000,145635538,543,543,543,543,31
|
|
20230814,115900,145618705,545,545,545,545,1
|
|
20230814,115800,145618160,541,541,541,541,0
|
|
20230814,115700,145618160,541,545,546,541,36
|
|
20230814,115600,145598675,541,541,541,541,31
|
|
20230814,115500,145581904,543,543,543,543,10606
|
|
20230814,115400,139822846,543,540,543,540,8034
|
|
20230814,115300,135460486,540,540,540,540,0
|
|
20230814,115200,135460486,540,541,541,540,3000
|
|
20230814,115100,133837980,542,541,542,541,67
|
|
20230814,115000,133801731,541,541,541,541,1
|
|
20230814,114900,133801190,541,541,541,541,2
|
|
20230814,114800,133800108,541,540,541,540,35
|
|
20230814,114700,133781206,540,543,543,540,32
|
|
20230814,114600,133763923,540,540,540,540,0
|
|
20230814,114500,133763923,540,540,540,540,0
|
|
20230814,114400,133763923,540,540,540,540,34
|
|
20230814,114300,133745563,540,540,540,540,30
|
|
20230814,114200,133729363,543,541,543,540,1965
|
|
20230814,114100,132667328,541,541,541,541,34
|
|
20230814,114000,132648934,541,541,541,541,148
|
|
20230814,113900,132568866,540,540,540,540,31
|
|
20230814,113800,132552126,540,541,541,540,4031
|
|
20230814,113700,130372915,543,543,543,543,0
|
|
20230814,113600,130372915,543,543,543,543,0
|
|
20230814,113500,130372915,543,543,543,543,10
|
|
20230814,113400,130367485,541,541,541,541,65
|
|
20230814,113300,130332320,541,541,541,541,0
|
|
20230814,113200,130332320,541,541,541,541,0
|
|
20230814,113100,130332320,541,541,541,541,2034
|
|
20230814,113000,129231926,541,544,544,541,3043
|
|
20230814,112900,127581077,544,544,544,544,8
|
|
20230814,112800,127576725,543,543,543,543,34
|
|
20230814,112700,127558263,543,543,543,543,0
|
|
20230814,112600,127558263,543,543,543,543,31
|
|
20230814,112500,127541430,545,543,545,543,36
|
|
20230814,112400,127521878,543,543,543,543,1
|
|
20230814,112300,127521335,545,545,545,545,0
|
|
20230814,112200,127521335,545,544,545,542,30014
|
|
20230814,112100,111223674,544,544,545,544,66
|
|
20230814,112000,111187769,545,545,545,545,0
|
|
20230814,111900,111187769,545,544,545,544,5
|
|
20230814,111800,111185047,544,543,544,543,48
|
|
20230814,111700,111158969,544,545,545,544,45
|
|
20230814,111600,111134475,545,545,545,545,0
|
|
20230814,111500,111134475,545,545,545,545,6
|
|
20230814,111400,111131205,546,546,546,546,10
|
|
20230814,111300,111125745,546,549,550,546,971
|
|
20230814,111200,110593824,550,547,550,547,1831
|
|
20230814,111100,109587345,546,547,547,546,52
|
|
20230814,111000,109558952,546,546,546,546,563
|
|
20230814,110900,109251554,548,546,548,546,948
|
|
20230814,110800,108732112,548,547,548,547,277
|
|
20230814,110700,108580409,547,544,547,544,1596
|
|
20230814,110600,107708548,545,543,545,543,101
|
|
20230814,110500,107653588,543,542,543,542,35
|
|
20230814,110400,107634617,543,543,543,543,1005
|
|
20230814,110300,107088902,542,542,542,542,1000
|
|
20230814,110200,106546902,542,542,542,542,0
|
|
20230814,110100,106546902,542,542,542,542,34
|
|
20230814,110000,106528474,545,546,546,545,108
|
|
20230814,105900,106469609,545,545,545,545,1
|
|
20230814,105800,106469064,545,545,545,545,34
|
|
20230814,105700,106450534,545,545,545,545,43
|
|
20230814,105600,106427099,542,544,545,542,231
|
|
20230814,105500,106301344,543,543,543,543,34
|
|
20230814,105400,106282882,544,544,544,544,0
|
|
20230814,105300,106282882,544,544,544,544,50
|
|
20230814,105200,106255682,544,542,544,542,275
|
|
20230814,105100,106106232,541,541,541,541,0
|
|
20230814,105000,106106232,541,541,541,541,0
|
|
20230814,104900,106106232,541,541,541,541,0
|
|
20230814,104800,106106232,541,541,541,541,34
|
|
20230814,104700,106087838,540,544,544,540,10031
|
|
20230814,104600,100659806,544,544,544,544,1400
|
|
20230814,104500,99898206,544,544,544,544,34
|
|
20230814,104400,99879710,544,545,545,544,500
|
|
20230814,104300,99607679,544,544,544,544,30
|
|
20230814,104200,99591359,545,544,545,544,36
|
|
20230814,104100,99571773,543,543,543,543,0
|
|
20230814,104000,99571773,543,543,543,543,700
|
|
20230814,103900,99191673,543,543,543,543,31
|
|
20230814,103800,99174840,543,543,543,543,34
|
|
20230814,103700,99156378,540,545,545,540,7000
|
|
20230814,103600,95365249,544,544,544,544,1032
|
|
20230814,103500,94803841,543,544,544,543,294
|
|
20230814,103400,94643939,543,543,543,543,681
|
|
20230814,103300,94274156,544,545,545,543,3266
|
|
20230814,103200,92500293,545,545,545,545,225
|
|
20230814,103100,92377668,545,545,545,545,1000
|
|
20230814,103000,91832668,544,548,551,541,6638
|
|
20230814,102900,88227437,548,548,548,548,111
|
|
20230814,102800,88166609,548,553,553,547,6541
|
|
20230814,102700,84583816,552,552,552,552,0
|
|
20230814,102600,84583816,552,550,552,549,2036
|
|
20230814,102500,83464970,550,554,554,549,34071
|
|
20230814,102400,64703425,553,553,553,553,0
|
|
20230814,102300,64703425,553,553,553,553,0
|
|
20230814,102200,64703425,553,555,555,553,218
|
|
20230814,102100,64582503,555,555,555,555,0
|
|
20230814,102000,64582503,555,555,555,555,0
|
|
20230814,101900,64582503,555,554,555,554,857
|
|
20230814,101800,64106902,554,554,554,554,392
|
|
20230814,101700,63889734,553,555,555,553,3121
|
|
20230814,101600,62157641,554,554,555,554,4386
|
|
20230814,101500,59727710,554,555,555,554,1222
|
|
20230814,101400,59049920,555,555,555,555,316
|
|
20230814,101300,58874540,555,555,555,555,31
|
|
20230814,101200,58857335,555,555,555,555,34
|
|
20230814,101100,58838465,554,554,554,554,0
|
|
20230814,101000,58838465,554,554,554,554,1379
|
|
20230814,100900,58074499,554,554,554,554,65
|
|
20230814,100800,58038489,559,554,559,554,1309
|
|
20230814,100700,57313298,554,555,559,554,8693
|
|
20230814,100600,52492371,555,557,557,555,6797
|
|
20230814,100500,48715421,557,557,557,557,64
|
|
20230814,100400,48679773,564,564,564,564,0
|
|
20230814,100300,48679773,564,562,564,562,3
|
|
20230814,100200,48678084,557,557,557,557,289
|
|
20230814,100100,48517111,563,562,563,562,2
|
|
20230814,100000,48515986,562,562,562,562,1
|
|
20230814,095900,48515424,558,558,558,558,34
|
|
20230814,095800,48496452,558,558,558,558,0
|
|
20230814,095700,48496452,558,557,558,557,1048
|
|
20230814,095600,47912168,557,557,557,557,34
|
|
20230814,095500,47893230,558,558,558,558,0
|
|
20230814,095400,47893230,558,558,558,558,0
|
|
20230814,095300,47893230,558,558,558,558,2953
|
|
20230814,095200,46245456,558,558,558,558,34
|
|
20230814,095100,46226484,564,564,564,564,0
|
|
20230814,095000,46226484,564,564,564,564,1
|
|
20230814,094900,46225920,558,558,558,558,34
|
|
20230814,094800,46206948,564,562,564,562,2
|
|
20230814,094700,46205822,558,558,558,558,0
|
|
20230814,094600,46205822,558,558,558,558,35
|
|
20230814,094500,46186292,558,558,558,558,0
|
|
20230814,094400,46186292,558,558,558,558,0
|
|
20230814,094300,46186292,558,558,558,558,0
|
|
20230814,094200,46186292,558,558,558,558,34
|
|
20230814,094100,46167320,560,558,560,558,42
|
|
20230814,094000,46143874,561,561,561,561,46
|
|
20230814,093900,46118068,561,561,561,561,34
|
|
20230814,093800,46098994,564,564,564,558,720
|
|
20230814,093700,45697144,564,564,564,564,0
|
|
20230814,093600,45697144,564,558,564,558,49
|
|
20230814,093500,45669712,558,558,558,558,0
|
|
20230814,093400,45669712,558,558,558,558,4020
|
|
20230814,093300,43426552,558,558,558,558,0
|
|
20230814,093200,43426552,558,558,558,558,34
|
|
20230814,093100,43407580,564,564,564,564,1
|
|
20230814,093000,43407016,556,560,560,556,1000
|
|
20230814,092900,42848472,564,560,564,560,36
|
|
20230814,092800,42828304,565,560,565,560,13850
|
|
20230814,092700,35072299,560,560,560,560,10260
|
|
20230814,092600,29326699,560,559,560,559,1605
|
|
20230814,092500,28427933,560,559,560,559,7800
|
|
20230814,092400,24060969,559,563,563,551,11864
|
|
20230814,092300,17432148,564,564,564,564,1622
|
|
20230814,092200,16517340,565,565,565,565,1598
|
|
20230814,092100,15614470,566,566,566,566,1750
|
|
20230814,092000,14623970,566,566,566,566,0
|
|
20230814,091900,14623970,566,566,566,566,373
|
|
20230814,091800,14412852,567,567,567,567,1
|
|
20230814,091700,14412285,567,568,568,567,47
|
|
20230814,091600,14385591,568,569,569,568,138
|
|
20230814,091500,14307202,569,569,569,569,0
|
|
20230814,091400,14307202,569,570,570,569,2678
|
|
20230814,091300,12781168,570,570,570,570,34
|
|
20230814,091200,12761788,574,574,574,574,0
|
|
20230814,091100,12761788,574,574,574,574,179
|
|
20230814,091000,12659042,570,571,571,570,5000
|
|
20230814,090900,9805275,571,572,572,571,1706
|
|
20230814,090800,8829477,572,572,572,572,173
|
|
20230814,090700,8730521,571,571,571,571,64
|
|
20230814,090600,8693977,570,570,570,570,33
|
|
20230814,090500,8675167,570,570,570,570,5823
|
|
20230814,090400,5356057,571,572,572,571,2825
|
|
20230814,090300,3742973,576,576,576,576,15
|
|
20230814,090200,3734333,572,578,578,572,2065
|
|
20230814,090100,2551147,572,575,575,572,453
|
|
20230814,090000,2291327,575,576,576,575,3978
|