620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191700,151217286,920,920,920,920,4918
|
|
20230814,191600,151217286,920,920,920,920,0
|
|
20230814,191500,151217286,920,920,920,920,0
|
|
20230814,191400,151217286,920,920,920,920,0
|
|
20230814,191300,151217286,920,920,920,920,0
|
|
20230814,191200,151217286,920,920,920,920,0
|
|
20230814,191100,151217286,920,920,920,920,0
|
|
20230814,191000,151217286,920,920,920,920,0
|
|
20230814,190900,151217286,920,920,920,920,0
|
|
20230814,190800,151217286,920,920,920,920,0
|
|
20230814,190700,151217286,920,920,920,920,0
|
|
20230814,190600,151217286,920,920,920,920,0
|
|
20230814,190500,151217286,920,920,920,920,0
|
|
20230814,190400,151217286,920,920,920,920,0
|
|
20230814,190300,151217286,920,920,920,920,0
|
|
20230814,190200,151217286,920,920,920,920,0
|
|
20230814,190100,151217286,920,920,920,920,0
|
|
20230814,190000,151217286,920,920,920,920,0
|
|
20230814,185900,151217286,920,920,920,920,0
|
|
20230814,185800,151217286,920,920,920,920,0
|
|
20230814,185700,151217286,920,920,920,920,0
|
|
20230814,185600,151217286,920,920,920,920,0
|
|
20230814,185500,151217286,920,920,920,920,0
|
|
20230814,185400,151217286,920,920,920,920,0
|
|
20230814,185300,151217286,920,920,920,920,0
|
|
20230814,185200,151217286,920,920,920,920,0
|
|
20230814,185100,151217286,920,920,920,920,0
|
|
20230814,185000,151217286,920,920,920,920,0
|
|
20230814,184900,151217286,920,920,920,920,0
|
|
20230814,184800,151217286,920,920,920,920,0
|
|
20230814,184700,151217286,920,920,920,920,4918
|
|
20230814,184600,151217286,920,920,920,920,0
|
|
20230814,184500,151217286,920,920,920,920,0
|
|
20230814,184400,151217286,920,920,920,920,0
|
|
20230814,184300,151217286,920,920,920,920,0
|
|
20230814,184200,151217286,920,920,920,920,0
|
|
20230814,184100,151217286,920,920,920,920,0
|
|
20230814,184000,151217286,920,920,920,920,0
|
|
20230814,183900,151217286,920,920,920,920,0
|
|
20230814,183800,151217286,920,920,920,920,0
|
|
20230814,183700,151217286,920,920,920,920,0
|
|
20230814,183600,151217286,920,920,920,920,0
|
|
20230814,183500,151217286,920,920,920,920,0
|
|
20230814,183400,151217286,920,920,920,920,0
|
|
20230814,183300,151217286,920,920,920,920,0
|
|
20230814,183200,151217286,920,920,920,920,0
|
|
20230814,183100,151217286,920,920,920,920,0
|
|
20230814,183000,151217286,920,920,920,920,0
|
|
20230814,182900,151217286,920,920,920,920,0
|
|
20230814,182800,151217286,920,920,920,920,0
|
|
20230814,182700,151217286,920,920,920,920,0
|
|
20230814,182600,151217286,920,920,920,920,0
|
|
20230814,182500,151217286,920,920,920,920,0
|
|
20230814,182400,151217286,920,920,920,920,0
|
|
20230814,182300,151217286,920,920,920,920,0
|
|
20230814,182200,151217286,920,920,920,920,0
|
|
20230814,182100,151217286,920,920,920,920,0
|
|
20230814,182000,151217286,920,920,920,920,0
|
|
20230814,181900,151217286,920,920,920,920,0
|
|
20230814,181800,151217286,920,920,920,920,0
|
|
20230814,181700,151217286,920,920,920,920,4918
|
|
20230814,181600,151217286,920,920,920,920,0
|
|
20230814,181500,151217286,920,920,920,920,0
|
|
20230814,181400,151217286,920,920,920,920,0
|
|
20230814,181300,151217286,920,920,920,920,0
|
|
20230814,181200,151217286,920,920,920,920,0
|
|
20230814,181100,151217286,920,920,920,920,0
|
|
20230814,181000,151217286,920,920,920,920,0
|
|
20230814,180900,151217286,920,920,920,920,0
|
|
20230814,180800,151217286,920,920,920,920,0
|
|
20230814,180700,151217286,920,920,920,920,0
|
|
20230814,180600,151217286,920,920,920,920,0
|
|
20230814,180500,151217286,920,920,920,920,0
|
|
20230814,180400,151217286,920,920,920,920,0
|
|
20230814,180300,151217286,920,920,920,920,0
|
|
20230814,180200,151217286,920,920,920,920,0
|
|
20230814,180100,151217286,920,920,920,920,0
|
|
20230814,180000,151217286,920,920,920,920,0
|
|
20230814,175900,151217286,920,920,920,920,0
|
|
20230814,175800,151217286,920,920,920,920,0
|
|
20230814,175700,151217286,920,920,920,920,0
|
|
20230814,175600,151217286,920,920,920,920,0
|
|
20230814,175500,151217286,920,920,920,920,0
|
|
20230814,175400,151217286,920,920,920,920,0
|
|
20230814,175300,151217286,920,920,920,920,0
|
|
20230814,175200,151217286,920,920,920,920,0
|
|
20230814,175100,151217286,920,920,920,920,0
|
|
20230814,175000,151217286,920,920,920,920,0
|
|
20230814,174900,151217286,920,920,920,920,0
|
|
20230814,174800,151217286,920,920,920,920,0
|
|
20230814,174700,151217286,920,920,920,920,4918
|
|
20230814,174600,151217286,920,920,920,920,0
|
|
20230814,174500,151217286,920,920,920,920,0
|
|
20230814,174400,151217286,920,920,920,920,0
|
|
20230814,174300,151217286,920,920,920,920,0
|
|
20230814,174200,151217286,920,920,920,920,0
|
|
20230814,174100,151217286,920,920,920,920,0
|
|
20230814,174000,151217286,920,920,920,920,0
|
|
20230814,173900,151217286,920,920,920,920,0
|
|
20230814,173800,151217286,920,920,920,920,0
|
|
20230814,173700,151217286,920,920,920,920,0
|
|
20230814,173600,151217286,920,920,920,920,0
|
|
20230814,173500,151217286,920,920,920,920,0
|
|
20230814,173400,151217286,920,920,920,920,0
|
|
20230814,173300,151217286,920,920,920,920,0
|
|
20230814,173200,151217286,920,920,920,920,0
|
|
20230814,173100,151217286,920,920,920,920,0
|
|
20230814,173000,151217286,920,920,920,920,0
|
|
20230814,172900,151217286,920,920,920,920,0
|
|
20230814,172800,151217286,920,920,920,920,0
|
|
20230814,172700,151217286,920,920,920,920,0
|
|
20230814,172600,151217286,920,920,920,920,0
|
|
20230814,172500,151217286,920,920,920,920,0
|
|
20230814,172400,151217286,920,920,920,920,0
|
|
20230814,172300,151217286,920,920,920,920,0
|
|
20230814,172200,151217286,920,920,920,920,0
|
|
20230814,172100,151217286,920,920,920,920,0
|
|
20230814,172000,151217286,920,920,920,920,0
|
|
20230814,171900,151217286,920,920,920,920,0
|
|
20230814,171800,151217286,920,920,920,920,0
|
|
20230814,171700,151217286,920,920,920,920,4918
|
|
20230814,171600,151217286,920,920,920,920,0
|
|
20230814,171500,151217286,920,920,920,920,0
|
|
20230814,171400,151217286,920,920,920,920,0
|
|
20230814,171300,151217286,920,920,920,920,0
|
|
20230814,171200,151217286,920,920,920,920,0
|
|
20230814,171100,151217286,920,920,920,920,0
|
|
20230814,171000,151217286,920,920,920,920,0
|
|
20230814,170900,151217286,920,920,920,920,0
|
|
20230814,170800,151217286,920,920,920,920,0
|
|
20230814,170700,151217286,920,920,920,920,0
|
|
20230814,170600,151217286,920,920,920,920,0
|
|
20230814,170500,151217286,920,920,920,920,0
|
|
20230814,170400,151217286,920,920,920,920,0
|
|
20230814,170300,151217286,920,920,920,920,0
|
|
20230814,170200,151217286,920,920,920,920,0
|
|
20230814,170100,151217286,920,920,920,920,0
|
|
20230814,170000,151217286,920,920,920,920,0
|
|
20230814,165900,151217286,920,920,920,920,0
|
|
20230814,165800,151217286,920,920,920,920,0
|
|
20230814,165700,151217286,920,920,920,920,0
|
|
20230814,165600,151217286,920,920,920,920,0
|
|
20230814,165500,151217286,920,920,920,920,0
|
|
20230814,165400,151217286,920,920,920,920,0
|
|
20230814,165300,151217286,920,920,920,920,0
|
|
20230814,165200,151217286,920,920,920,920,0
|
|
20230814,165100,151217286,920,920,920,920,0
|
|
20230814,165000,151217286,920,920,920,920,0
|
|
20230814,164900,151217286,920,920,920,920,0
|
|
20230814,164800,151217286,920,920,920,920,0
|
|
20230814,164700,151217286,920,920,920,920,4918
|
|
20230814,164600,151217286,920,920,920,920,0
|
|
20230814,164500,151217286,920,920,920,920,0
|
|
20230814,164400,151217286,920,920,920,920,0
|
|
20230814,164300,151217286,920,920,920,920,0
|
|
20230814,164200,151217286,920,920,920,920,0
|
|
20230814,164100,151217286,920,920,920,920,0
|
|
20230814,164000,151217286,920,920,920,920,0
|
|
20230814,163900,151217286,920,920,920,920,0
|
|
20230814,163800,151217286,920,920,920,920,0
|
|
20230814,163700,151217286,920,920,920,920,0
|
|
20230814,163600,151217286,920,920,920,920,0
|
|
20230814,163500,151217286,920,920,920,920,0
|
|
20230814,163400,151217286,920,920,920,920,0
|
|
20230814,163300,151217286,920,920,920,920,0
|
|
20230814,163200,151217286,920,920,920,920,0
|
|
20230814,163100,151217286,920,920,920,920,0
|
|
20230814,163000,151217286,920,920,920,920,0
|
|
20230814,162900,151217286,920,920,920,920,0
|
|
20230814,162800,151217286,920,920,920,920,0
|
|
20230814,162700,151217286,920,920,920,920,0
|
|
20230814,162600,151217286,920,920,920,920,0
|
|
20230814,162500,151217286,920,920,920,920,0
|
|
20230814,162400,151217286,920,920,920,920,0
|
|
20230814,162300,151217286,920,920,920,920,0
|
|
20230814,162200,151217286,920,920,920,920,0
|
|
20230814,162100,151217286,920,920,920,920,0
|
|
20230814,162000,151217286,920,920,920,920,0
|
|
20230814,161900,151217286,920,920,920,920,0
|
|
20230814,161800,151217286,920,920,920,920,0
|
|
20230814,161700,151217286,920,920,920,920,4918
|
|
20230814,161600,151217286,920,920,920,920,0
|
|
20230814,161500,151217286,920,920,920,920,0
|
|
20230814,161400,151217286,920,920,920,920,0
|
|
20230814,161300,151217286,920,920,920,920,0
|
|
20230814,161200,151217286,920,920,920,920,0
|
|
20230814,161100,151217286,920,920,920,920,0
|
|
20230814,161000,151217286,920,920,920,920,0
|
|
20230814,160900,151217286,920,920,920,920,0
|
|
20230814,160800,151217286,920,920,920,920,0
|
|
20230814,160700,151217286,920,920,920,920,0
|
|
20230814,160600,151217286,920,920,920,920,0
|
|
20230814,160500,151217286,920,920,920,920,0
|
|
20230814,160400,151217286,920,920,920,920,0
|
|
20230814,160300,151217286,920,920,920,920,0
|
|
20230814,160200,151217286,920,920,920,920,0
|
|
20230814,160100,151217286,920,920,920,920,0
|
|
20230814,160000,151217286,920,920,920,920,0
|
|
20230814,155900,151217286,920,920,920,920,0
|
|
20230814,155800,151217286,920,920,920,920,0
|
|
20230814,155700,151217286,920,920,920,920,0
|
|
20230814,155600,151217286,920,920,920,920,0
|
|
20230814,155500,151217286,920,920,920,920,0
|
|
20230814,155400,151217286,920,920,920,920,0
|
|
20230814,155300,151217286,920,920,920,920,0
|
|
20230814,155200,151217286,920,920,920,920,0
|
|
20230814,155100,151217286,920,920,920,920,0
|
|
20230814,155000,151217286,920,920,920,920,0
|
|
20230814,154900,151217286,920,920,920,920,0
|
|
20230814,154800,151217286,920,920,920,920,0
|
|
20230814,154700,151217286,920,920,920,920,4918
|
|
20230814,154600,151217286,920,920,920,920,0
|
|
20230814,154500,151217286,920,920,920,920,0
|
|
20230814,154400,151217286,920,920,920,920,0
|
|
20230814,154300,151217286,920,920,920,920,0
|
|
20230814,154200,151217286,920,920,920,920,0
|
|
20230814,154100,151217286,920,920,920,920,0
|
|
20230814,154000,151217286,920,920,920,920,0
|
|
20230814,153900,151217286,920,920,920,920,0
|
|
20230814,153800,151217286,920,920,920,920,0
|
|
20230814,153700,151217286,920,920,920,920,0
|
|
20230814,153600,151217286,920,920,920,920,0
|
|
20230814,153500,151217286,920,920,920,920,0
|
|
20230814,153400,151217286,920,920,920,920,0
|
|
20230814,153300,151217286,920,920,920,920,0
|
|
20230814,153200,151217286,920,920,920,920,0
|
|
20230814,153100,151217286,920,920,920,920,0
|
|
20230814,153000,151217286,920,920,920,920,4918
|
|
20230814,152900,146692726,920,920,920,920,0
|
|
20230814,152800,146692726,920,920,920,920,0
|
|
20230814,152700,146692726,920,920,920,920,0
|
|
20230814,152600,146692726,920,920,920,920,0
|
|
20230814,152500,146692726,920,920,920,920,0
|
|
20230814,152400,146692726,920,920,920,920,0
|
|
20230814,152300,146692726,920,920,920,920,0
|
|
20230814,152200,146692726,920,920,920,920,0
|
|
20230814,152100,146692726,920,920,920,920,0
|
|
20230814,152000,146692726,920,920,920,920,0
|
|
20230814,151900,146692726,920,925,925,915,7010
|
|
20230814,151800,140266823,926,925,926,925,34
|
|
20230814,151700,140235346,915,923,923,915,25000
|
|
20230814,151600,117297259,925,925,925,925,2
|
|
20230814,151500,117295409,920,923,923,920,596
|
|
20230814,151400,116746773,923,923,923,923,0
|
|
20230814,151300,116746773,923,923,923,923,0
|
|
20230814,151200,116746773,923,926,926,923,3
|
|
20230814,151100,116743999,927,927,927,927,109
|
|
20230814,151000,116642956,929,929,929,929,0
|
|
20230814,150900,116642956,929,929,929,929,0
|
|
20230814,150800,116642956,929,929,929,929,0
|
|
20230814,150700,116642956,929,929,929,929,0
|
|
20230814,150600,116642956,929,928,929,928,1001
|
|
20230814,150500,115714027,929,928,929,928,1001
|
|
20230814,150400,114785098,929,928,929,928,2001
|
|
20230814,150300,112928169,928,928,928,928,2
|
|
20230814,150200,112926313,925,925,925,925,249
|
|
20230814,150100,112695988,915,927,927,915,33000
|
|
20230814,150000,82349367,927,927,927,927,100
|
|
20230814,145900,82256667,927,927,927,927,0
|
|
20230814,145800,82256667,927,927,927,927,0
|
|
20230814,145700,82256667,927,928,928,927,2296
|
|
20230814,145600,80128248,927,927,927,927,517
|
|
20230814,145500,79648989,928,928,928,928,236
|
|
20230814,145400,79429981,928,928,928,928,0
|
|
20230814,145300,79429981,928,928,928,928,0
|
|
20230814,145200,79429981,928,928,928,928,6
|
|
20230814,145100,79424413,928,928,928,928,0
|
|
20230814,145000,79424413,928,929,929,928,2000
|
|
20230814,144900,77567660,932,932,932,932,0
|
|
20230814,144800,77567660,932,932,932,932,0
|
|
20230814,144700,77567660,932,932,932,932,0
|
|
20230814,144600,77567660,932,932,932,932,185
|
|
20230814,144500,77395240,932,932,932,932,328
|
|
20230814,144400,77089544,932,932,932,932,394
|
|
20230814,144300,76722336,932,932,932,932,7
|
|
20230814,144200,76715812,929,929,929,929,0
|
|
20230814,144100,76715812,929,929,929,929,0
|
|
20230814,144000,76715812,929,929,929,929,0
|
|
20230814,143900,76715812,929,929,929,929,0
|
|
20230814,143800,76715812,929,929,929,929,1061
|
|
20230814,143700,75730143,931,931,931,931,0
|
|
20230814,143600,75730143,931,931,931,931,0
|
|
20230814,143500,75730143,931,931,931,931,0
|
|
20230814,143400,75730143,931,931,931,931,0
|
|
20230814,143300,75730143,931,931,931,931,0
|
|
20230814,143200,75730143,931,931,931,931,0
|
|
20230814,143100,75730143,931,931,931,931,0
|
|
20230814,143000,75730143,931,931,931,931,0
|
|
20230814,142900,75730143,931,931,931,931,0
|
|
20230814,142800,75730143,931,931,931,931,500
|
|
20230814,142700,75264643,930,930,930,930,0
|
|
20230814,142600,75264643,930,930,930,930,2593
|
|
20230814,142500,72853153,930,930,930,930,2
|
|
20230814,142400,72851293,927,927,927,927,0
|
|
20230814,142300,72851293,927,927,927,927,0
|
|
20230814,142200,72851293,927,926,927,926,3019
|
|
20230814,142100,70053662,926,926,926,926,38
|
|
20230814,142000,70018474,925,925,925,925,0
|
|
20230814,141900,70018474,925,925,925,925,240
|
|
20230814,141800,69796474,926,926,926,926,0
|
|
20230814,141700,69796474,926,926,926,925,266
|
|
20230814,141600,69550174,927,927,927,927,0
|
|
20230814,141500,69550174,927,927,927,927,0
|
|
20230814,141400,69550174,927,927,927,927,0
|
|
20230814,141300,69550174,927,927,927,927,0
|
|
20230814,141200,69550174,927,927,927,927,648
|
|
20230814,141100,68949478,927,927,927,927,0
|
|
20230814,141000,68949478,927,927,927,927,0
|
|
20230814,140900,68949478,927,929,929,927,3766
|
|
20230814,140800,65452864,929,929,929,929,0
|
|
20230814,140700,65452864,929,929,929,929,0
|
|
20230814,140600,65452864,929,929,929,929,0
|
|
20230814,140500,65452864,929,929,929,929,0
|
|
20230814,140400,65452864,929,929,929,929,26
|
|
20230814,140300,65428710,929,929,929,929,0
|
|
20230814,140200,65428710,929,929,929,929,1
|
|
20230814,140100,65427781,933,933,933,933,0
|
|
20230814,140000,65427781,933,933,933,933,0
|
|
20230814,135900,65427781,933,933,933,933,0
|
|
20230814,135800,65427781,933,933,933,933,0
|
|
20230814,135700,65427781,933,933,933,933,0
|
|
20230814,135600,65427781,933,933,933,933,0
|
|
20230814,135500,65427781,933,933,933,933,1
|
|
20230814,135400,65426848,934,934,934,934,0
|
|
20230814,135300,65426848,934,934,934,934,0
|
|
20230814,135200,65426848,934,934,934,934,0
|
|
20230814,135100,65426848,934,934,934,934,0
|
|
20230814,135000,65426848,934,934,934,934,0
|
|
20230814,134900,65426848,934,934,934,934,0
|
|
20230814,134800,65426848,934,934,934,934,3000
|
|
20230814,134700,62624848,934,934,934,934,0
|
|
20230814,134600,62624848,934,934,934,934,0
|
|
20230814,134500,62624848,934,934,934,934,0
|
|
20230814,134400,62624848,934,934,934,934,0
|
|
20230814,134300,62624848,934,934,934,934,0
|
|
20230814,134200,62624848,934,934,934,934,0
|
|
20230814,134100,62624848,934,934,934,934,0
|
|
20230814,134000,62624848,934,934,934,934,34
|
|
20230814,133900,62593092,933,933,933,933,0
|
|
20230814,133800,62593092,933,933,933,933,3
|
|
20230814,133700,62590293,933,933,933,933,0
|
|
20230814,133600,62590293,933,933,933,933,0
|
|
20230814,133500,62590293,933,933,933,933,5
|
|
20230814,133400,62585628,926,926,926,926,0
|
|
20230814,133300,62585628,926,926,926,926,0
|
|
20230814,133200,62585628,926,932,932,925,4501
|
|
20230814,133100,58405540,935,935,935,935,0
|
|
20230814,133000,58405540,935,935,935,935,0
|
|
20230814,132900,58405540,935,935,935,935,18
|
|
20230814,132800,58388710,930,930,930,930,0
|
|
20230814,132700,58388710,930,930,930,930,0
|
|
20230814,132600,58388710,930,931,931,930,3392
|
|
20230814,132500,55232959,934,934,934,934,0
|
|
20230814,132400,55232959,934,934,934,934,0
|
|
20230814,132300,55232959,934,934,934,934,0
|
|
20230814,132200,55232959,934,934,934,934,0
|
|
20230814,132100,55232959,934,934,934,934,0
|
|
20230814,132000,55232959,934,934,934,934,0
|
|
20230814,131900,55232959,934,934,934,934,0
|
|
20230814,131800,55232959,934,934,934,934,1
|
|
20230814,131700,55232025,932,932,932,932,0
|
|
20230814,131600,55232025,932,932,932,932,2500
|
|
20230814,131500,52902025,932,932,932,932,0
|
|
20230814,131400,52902025,932,932,932,932,0
|
|
20230814,131300,52902025,932,932,932,932,1087
|
|
20230814,131200,51888941,931,931,931,931,0
|
|
20230814,131100,51888941,931,931,931,931,0
|
|
20230814,131000,51888941,931,931,931,931,0
|
|
20230814,130900,51888941,931,931,931,931,0
|
|
20230814,130800,51888941,931,931,931,931,0
|
|
20230814,130700,51888941,931,931,931,931,0
|
|
20230814,130600,51888941,931,931,931,931,0
|
|
20230814,130500,51888941,931,931,931,931,0
|
|
20230814,130400,51888941,931,931,931,931,0
|
|
20230814,130300,51888941,931,931,931,931,0
|
|
20230814,130200,51888941,931,931,931,931,0
|
|
20230814,130100,51888941,931,931,931,931,0
|
|
20230814,130000,51888941,931,931,931,931,0
|
|
20230814,125900,51888941,931,931,931,931,0
|
|
20230814,125800,51888941,931,931,931,931,0
|
|
20230814,125700,51888941,931,931,931,931,0
|
|
20230814,125600,51888941,931,931,931,931,0
|
|
20230814,125500,51888941,931,931,931,931,0
|
|
20230814,125400,51888941,931,931,931,931,0
|
|
20230814,125300,51888941,931,931,931,931,0
|
|
20230814,125200,51888941,931,931,931,931,0
|
|
20230814,125100,51888941,931,931,931,931,0
|
|
20230814,125000,51888941,931,931,931,931,0
|
|
20230814,124900,51888941,931,931,931,931,0
|
|
20230814,124800,51888941,931,931,931,931,10
|
|
20230814,124700,51879631,935,935,935,935,0
|
|
20230814,124600,51879631,935,935,935,935,0
|
|
20230814,124500,51879631,935,935,935,935,0
|
|
20230814,124400,51879631,935,935,935,935,0
|
|
20230814,124300,51879631,935,935,935,935,0
|
|
20230814,124200,51879631,935,935,935,935,10
|
|
20230814,124100,51870281,935,935,935,935,0
|
|
20230814,124000,51870281,935,935,935,935,1
|
|
20230814,123900,51869346,931,931,931,931,0
|
|
20230814,123800,51869346,931,933,933,931,6055
|
|
20230814,123700,46228903,933,933,933,933,0
|
|
20230814,123600,46228903,933,933,933,933,0
|
|
20230814,123500,46228903,933,933,933,933,80
|
|
20230814,123400,46154263,936,936,936,936,0
|
|
20230814,123300,46154263,936,936,936,936,0
|
|
20230814,123200,46154263,936,936,936,936,0
|
|
20230814,123100,46154263,936,936,936,936,0
|
|
20230814,123000,46154263,936,936,936,936,1
|
|
20230814,122900,46153327,933,933,933,933,0
|
|
20230814,122800,46153327,933,933,933,933,0
|
|
20230814,122700,46153327,933,933,933,933,0
|
|
20230814,122600,46153327,933,933,933,933,0
|
|
20230814,122500,46153327,933,933,933,933,0
|
|
20230814,122400,46153327,933,933,933,933,0
|
|
20230814,122300,46153327,933,933,933,933,0
|
|
20230814,122200,46153327,933,933,933,933,0
|
|
20230814,122100,46153327,933,933,933,933,0
|
|
20230814,122000,46153327,933,933,933,933,20
|
|
20230814,121900,46134667,933,933,933,933,0
|
|
20230814,121800,46134667,933,933,933,933,0
|
|
20230814,121700,46134667,933,934,934,933,1055
|
|
20230814,121600,45149615,936,935,936,934,597
|
|
20230814,121500,44591494,935,935,935,935,0
|
|
20230814,121400,44591494,935,935,935,935,10
|
|
20230814,121300,44582144,935,935,935,935,115
|
|
20230814,121200,44474619,935,935,935,935,0
|
|
20230814,121100,44474619,935,935,935,935,0
|
|
20230814,121000,44474619,935,935,935,935,0
|
|
20230814,120900,44474619,935,935,935,935,10
|
|
20230814,120800,44465269,935,935,935,935,0
|
|
20230814,120700,44465269,935,935,935,935,100
|
|
20230814,120600,44371769,935,935,935,935,10
|
|
20230814,120500,44362419,935,936,936,935,437
|
|
20230814,120400,43953718,938,938,938,938,101
|
|
20230814,120300,43858980,939,939,939,939,12
|
|
20230814,120200,43847712,939,939,939,939,0
|
|
20230814,120100,43847712,939,939,939,939,0
|
|
20230814,120000,43847712,939,939,939,939,0
|
|
20230814,115900,43847712,939,939,939,939,0
|
|
20230814,115800,43847712,939,939,939,939,0
|
|
20230814,115700,43847712,939,939,939,939,0
|
|
20230814,115600,43847712,939,939,939,939,0
|
|
20230814,115500,43847712,939,939,939,939,0
|
|
20230814,115400,43847712,939,939,939,939,0
|
|
20230814,115300,43847712,939,939,939,939,0
|
|
20230814,115200,43847712,939,939,939,939,0
|
|
20230814,115100,43847712,939,939,939,939,2
|
|
20230814,115000,43845834,939,939,939,939,0
|
|
20230814,114900,43845834,939,939,939,939,0
|
|
20230814,114800,43845834,939,939,939,939,0
|
|
20230814,114700,43845834,939,939,939,939,0
|
|
20230814,114600,43845834,939,939,939,939,0
|
|
20230814,114500,43845834,939,939,939,939,0
|
|
20230814,114400,43845834,939,941,942,939,222
|
|
20230814,114300,43637371,939,939,939,939,0
|
|
20230814,114200,43637371,939,939,939,939,0
|
|
20230814,114100,43637371,939,939,939,939,0
|
|
20230814,114000,43637371,939,939,939,939,10
|
|
20230814,113900,43627981,941,941,941,941,0
|
|
20230814,113800,43627981,941,941,941,941,0
|
|
20230814,113700,43627981,941,941,941,941,0
|
|
20230814,113600,43627981,941,941,941,941,0
|
|
20230814,113500,43627981,941,941,941,941,0
|
|
20230814,113400,43627981,941,941,941,941,1
|
|
20230814,113300,43627040,942,942,942,942,0
|
|
20230814,113200,43627040,942,942,942,942,0
|
|
20230814,113100,43627040,942,941,942,941,11
|
|
20230814,113000,43616688,936,936,936,936,0
|
|
20230814,112900,43616688,936,941,941,936,531
|
|
20230814,112800,43119652,941,941,941,941,5
|
|
20230814,112700,43114947,940,943,943,935,642
|
|
20230814,112600,42514359,943,943,943,943,10
|
|
20230814,112500,42504929,952,952,952,952,0
|
|
20230814,112400,42504929,952,952,952,952,0
|
|
20230814,112300,42504929,952,943,955,943,757
|
|
20230814,112200,41787127,960,939,960,939,3237
|
|
20230814,112100,38702639,939,937,939,937,92
|
|
20230814,112000,38616410,936,939,945,935,1391
|
|
20230814,111900,37309959,939,941,941,939,692
|
|
20230814,111800,36659173,941,941,941,941,0
|
|
20230814,111700,36659173,941,941,941,941,0
|
|
20230814,111600,36659173,941,941,941,941,0
|
|
20230814,111500,36659173,941,941,941,941,0
|
|
20230814,111400,36659173,941,941,941,941,0
|
|
20230814,111300,36659173,941,941,941,941,0
|
|
20230814,111200,36659173,941,941,941,941,0
|
|
20230814,111100,36659173,941,941,941,941,0
|
|
20230814,111000,36659173,941,941,941,941,1
|
|
20230814,110900,36658232,940,940,940,940,10
|
|
20230814,110800,36648832,940,940,940,940,9
|
|
20230814,110700,36640372,940,941,941,940,262
|
|
20230814,110600,36393877,940,940,940,940,0
|
|
20230814,110500,36393877,940,940,940,940,0
|
|
20230814,110400,36393877,940,940,940,940,0
|
|
20230814,110300,36393877,940,940,940,940,0
|
|
20230814,110200,36393877,940,940,940,940,0
|
|
20230814,110100,36393877,940,940,940,940,0
|
|
20230814,110000,36393877,940,940,940,940,0
|
|
20230814,105900,36393877,940,940,940,940,0
|
|
20230814,105800,36393877,940,940,940,940,0
|
|
20230814,105700,36393877,940,940,940,940,0
|
|
20230814,105600,36393877,940,940,940,940,0
|
|
20230814,105500,36393877,940,940,940,940,0
|
|
20230814,105400,36393877,940,940,940,940,0
|
|
20230814,105300,36393877,940,940,940,940,2
|
|
20230814,105200,36391997,942,942,942,942,1
|
|
20230814,105100,36391055,943,943,943,943,0
|
|
20230814,105000,36391055,943,943,943,943,0
|
|
20230814,104900,36391055,943,943,943,943,0
|
|
20230814,104800,36391055,943,943,943,943,1
|
|
20230814,104700,36390112,943,943,943,943,21
|
|
20230814,104600,36370309,945,945,945,945,0
|
|
20230814,104500,36370309,945,945,945,945,0
|
|
20230814,104400,36370309,945,945,945,945,0
|
|
20230814,104300,36370309,945,945,945,945,0
|
|
20230814,104200,36370309,945,941,945,941,6
|
|
20230814,104100,36364653,940,940,940,940,2
|
|
20230814,104000,36362773,939,939,939,939,0
|
|
20230814,103900,36362773,939,939,939,939,0
|
|
20230814,103800,36362773,939,941,941,939,26
|
|
20230814,103700,36338329,948,944,949,944,30
|
|
20230814,103600,36309928,940,939,940,938,889
|
|
20230814,103500,35475091,939,939,939,939,0
|
|
20230814,103400,35475091,939,939,939,939,4
|
|
20230814,103300,35471335,938,938,938,938,2
|
|
20230814,103200,35469459,939,939,939,939,0
|
|
20230814,103100,35469459,939,938,939,936,586
|
|
20230814,103000,34919243,935,935,935,935,183
|
|
20230814,102900,34748138,935,935,935,935,0
|
|
20230814,102800,34748138,935,935,935,935,0
|
|
20230814,102700,34748138,935,935,935,935,3
|
|
20230814,102600,34745333,934,934,934,934,7
|
|
20230814,102500,34738795,934,934,934,934,0
|
|
20230814,102400,34738795,934,934,934,934,0
|
|
20230814,102300,34738795,934,934,934,934,22
|
|
20230814,102200,34718247,932,932,932,932,0
|
|
20230814,102100,34718247,932,932,932,932,443
|
|
20230814,102000,34305371,932,932,932,932,0
|
|
20230814,101900,34305371,932,932,932,932,0
|
|
20230814,101800,34305371,932,935,935,932,11
|
|
20230814,101700,34295089,935,935,935,935,3
|
|
20230814,101600,34292284,930,930,930,930,0
|
|
20230814,101500,34292284,930,930,930,930,0
|
|
20230814,101400,34292284,930,929,930,929,324
|
|
20230814,101300,33991287,928,931,931,928,3686
|
|
20230814,101200,30570530,930,933,933,930,82
|
|
20230814,101100,30494091,932,932,934,932,1261
|
|
20230814,101000,29318216,932,930,932,927,427
|
|
20230814,100900,28921375,922,938,938,922,6111
|
|
20230814,100800,23232996,940,940,940,940,0
|
|
20230814,100700,23232996,940,940,940,940,325
|
|
20230814,100600,22927496,940,940,940,940,201
|
|
20230814,100500,22738556,940,940,940,940,0
|
|
20230814,100400,22738556,940,940,940,940,0
|
|
20230814,100300,22738556,940,940,940,940,10
|
|
20230814,100200,22729156,944,944,944,944,0
|
|
20230814,100100,22729156,944,944,944,944,0
|
|
20230814,100000,22729156,944,944,944,944,0
|
|
20230814,095900,22729156,944,944,944,944,0
|
|
20230814,095800,22729156,944,944,944,944,0
|
|
20230814,095700,22729156,944,942,944,942,26
|
|
20230814,095600,22704659,941,941,941,941,0
|
|
20230814,095500,22704659,941,941,941,941,0
|
|
20230814,095400,22704659,941,941,941,941,0
|
|
20230814,095300,22704659,941,941,941,941,0
|
|
20230814,095200,22704659,941,941,941,941,0
|
|
20230814,095100,22704659,941,941,941,941,316
|
|
20230814,095000,22407303,941,939,941,939,30
|
|
20230814,094900,22379131,939,939,939,939,0
|
|
20230814,094800,22379131,939,939,939,939,0
|
|
20230814,094700,22379131,939,939,939,939,0
|
|
20230814,094600,22379131,939,939,939,939,0
|
|
20230814,094500,22379131,939,932,939,931,599
|
|
20230814,094400,21819079,942,937,942,932,4106
|
|
20230814,094300,17978077,941,941,941,941,339
|
|
20230814,094200,17659078,941,944,944,941,1184
|
|
20230814,094100,16541568,949,949,949,949,6
|
|
20230814,094000,16535874,944,945,945,944,1000
|
|
20230814,093900,15591273,945,945,945,945,100
|
|
20230814,093800,15496773,949,949,949,949,1
|
|
20230814,093700,15495824,944,944,944,944,0
|
|
20230814,093600,15495824,944,952,952,944,1804
|
|
20230814,093500,13782292,952,955,955,952,1472
|
|
20230814,093400,12379542,955,955,955,955,0
|
|
20230814,093300,12379542,955,955,955,955,6
|
|
20230814,093200,12373812,955,955,955,955,33
|
|
20230814,093100,12342297,955,955,955,955,9
|
|
20230814,093000,12333702,955,956,956,955,239
|
|
20230814,092900,12105456,957,957,957,957,0
|
|
20230814,092800,12105456,957,957,957,957,0
|
|
20230814,092700,12105456,957,957,957,957,0
|
|
20230814,092600,12105456,957,957,957,957,366
|
|
20230814,092500,11755194,956,955,956,955,25
|
|
20230814,092400,11731313,954,954,954,954,8
|
|
20230814,092300,11723681,953,953,953,953,98
|
|
20230814,092200,11630287,953,955,955,953,43
|
|
20230814,092100,11589226,955,955,955,955,11
|
|
20230814,092000,11578721,956,956,956,956,102
|
|
20230814,091900,11481209,957,957,957,957,3
|
|
20230814,091800,11478338,959,958,959,958,18
|
|
20230814,091700,11461088,958,958,958,958,975
|
|
20230814,091600,10527038,958,958,958,958,13
|
|
20230814,091500,10514584,957,957,957,957,73
|
|
20230814,091400,10444723,959,959,959,959,78
|
|
20230814,091300,10369921,960,961,961,959,446
|
|
20230814,091200,9941586,961,961,961,961,0
|
|
20230814,091100,9941586,961,961,961,961,1
|
|
20230814,091000,9940625,961,961,961,961,213
|
|
20230814,090900,9735932,961,961,961,961,53
|
|
20230814,090800,9684999,964,964,964,964,0
|
|
20230814,090700,9684999,964,965,965,964,12
|
|
20230814,090600,9673420,965,969,970,960,2053
|
|
20230814,090500,7700953,970,970,972,963,138
|
|
20230814,090400,7567213,972,973,973,971,60
|
|
20230814,090300,7508883,973,974,974,965,1905
|
|
20230814,090200,5660698,974,974,974,974,0
|
|
20230814,090100,5660698,974,974,974,974,1
|
|
20230814,090000,5659724,975,976,976,975,5570
|