622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191900,769401977,797,797,797,797,885
|
|
20230814,191800,769401977,797,797,797,797,0
|
|
20230814,191700,769401977,797,797,797,797,0
|
|
20230814,191600,769401977,797,797,797,797,0
|
|
20230814,191500,769401977,797,797,797,797,0
|
|
20230814,191400,769401977,797,797,797,797,0
|
|
20230814,191300,769401977,797,797,797,797,0
|
|
20230814,191200,769401977,797,797,797,797,0
|
|
20230814,191100,769401977,797,797,797,797,0
|
|
20230814,191000,769401977,797,797,797,797,0
|
|
20230814,190900,769401977,797,797,797,797,0
|
|
20230814,190800,769401977,797,797,797,797,0
|
|
20230814,190700,769401977,797,797,797,797,0
|
|
20230814,190600,769401977,797,797,797,797,0
|
|
20230814,190500,769401977,797,797,797,797,0
|
|
20230814,190400,769401977,797,797,797,797,0
|
|
20230814,190300,769401977,797,797,797,797,0
|
|
20230814,190200,769401977,797,797,797,797,0
|
|
20230814,190100,769401977,797,797,797,797,0
|
|
20230814,190000,769401977,797,797,797,797,0
|
|
20230814,185900,769401977,797,797,797,797,0
|
|
20230814,185800,769401977,797,797,797,797,0
|
|
20230814,185700,769401977,797,797,797,797,0
|
|
20230814,185600,769401977,797,797,797,797,0
|
|
20230814,185500,769401977,797,797,797,797,0
|
|
20230814,185400,769401977,797,797,797,797,0
|
|
20230814,185300,769401977,797,797,797,797,0
|
|
20230814,185200,769401977,797,797,797,797,0
|
|
20230814,185100,769401977,797,797,797,797,0
|
|
20230814,185000,769401977,797,797,797,797,0
|
|
20230814,184900,769401977,797,797,797,797,885
|
|
20230814,184800,769401977,797,797,797,797,0
|
|
20230814,184700,769401977,797,797,797,797,0
|
|
20230814,184600,769401977,797,797,797,797,0
|
|
20230814,184500,769401977,797,797,797,797,0
|
|
20230814,184400,769401977,797,797,797,797,0
|
|
20230814,184300,769401977,797,797,797,797,0
|
|
20230814,184200,769401977,797,797,797,797,0
|
|
20230814,184100,769401977,797,797,797,797,0
|
|
20230814,184000,769401977,797,797,797,797,0
|
|
20230814,183900,769401977,797,797,797,797,0
|
|
20230814,183800,769401977,797,797,797,797,0
|
|
20230814,183700,769401977,797,797,797,797,0
|
|
20230814,183600,769401977,797,797,797,797,0
|
|
20230814,183500,769401977,797,797,797,797,0
|
|
20230814,183400,769401977,797,797,797,797,0
|
|
20230814,183300,769401977,797,797,797,797,0
|
|
20230814,183200,769401977,797,797,797,797,0
|
|
20230814,183100,769401977,797,797,797,797,0
|
|
20230814,183000,769401977,797,797,797,797,0
|
|
20230814,182900,769401977,797,797,797,797,0
|
|
20230814,182800,769401977,797,797,797,797,0
|
|
20230814,182700,769401977,797,797,797,797,0
|
|
20230814,182600,769401977,797,797,797,797,0
|
|
20230814,182500,769401977,797,797,797,797,0
|
|
20230814,182400,769401977,797,797,797,797,0
|
|
20230814,182300,769401977,797,797,797,797,0
|
|
20230814,182200,769401977,797,797,797,797,0
|
|
20230814,182100,769401977,797,797,797,797,0
|
|
20230814,182000,769401977,797,797,797,797,0
|
|
20230814,181900,769401977,797,797,797,797,885
|
|
20230814,181800,769401977,797,797,797,797,0
|
|
20230814,181700,769401977,797,797,797,797,0
|
|
20230814,181600,769401977,797,797,797,797,0
|
|
20230814,181500,769401977,797,797,797,797,0
|
|
20230814,181400,769401977,797,797,797,797,0
|
|
20230814,181300,769401977,797,797,797,797,0
|
|
20230814,181200,769401977,797,797,797,797,0
|
|
20230814,181100,769401977,797,797,797,797,0
|
|
20230814,181000,769401977,797,797,797,797,0
|
|
20230814,180900,769401977,797,797,797,797,0
|
|
20230814,180800,769401977,797,797,797,797,0
|
|
20230814,180700,769401977,797,797,797,797,0
|
|
20230814,180600,769401977,797,797,797,797,0
|
|
20230814,180500,769401977,797,797,797,797,0
|
|
20230814,180400,769401977,797,797,797,797,0
|
|
20230814,180300,769401977,797,797,797,797,0
|
|
20230814,180200,769401977,797,797,797,797,0
|
|
20230814,180100,769401977,797,797,797,797,0
|
|
20230814,180000,769401977,797,797,797,797,0
|
|
20230814,175900,769401977,797,797,797,797,0
|
|
20230814,175800,769401977,797,797,797,797,0
|
|
20230814,175700,769401977,797,797,797,797,0
|
|
20230814,175600,769401977,797,797,797,797,0
|
|
20230814,175500,769401977,797,797,797,797,0
|
|
20230814,175400,769401977,797,797,797,797,0
|
|
20230814,175300,769401977,797,797,797,797,0
|
|
20230814,175200,769401977,797,797,797,797,0
|
|
20230814,175100,769401977,797,797,797,797,0
|
|
20230814,175000,769401977,797,797,797,797,0
|
|
20230814,174900,769401977,797,797,797,797,885
|
|
20230814,174800,769401977,797,797,797,797,0
|
|
20230814,174700,769401977,797,797,797,797,0
|
|
20230814,174600,769401977,797,797,797,797,0
|
|
20230814,174500,769401977,797,797,797,797,0
|
|
20230814,174400,769401977,797,797,797,797,0
|
|
20230814,174300,769401977,797,797,797,797,0
|
|
20230814,174200,769401977,797,797,797,797,0
|
|
20230814,174100,769401977,797,797,797,797,0
|
|
20230814,174000,769401977,797,797,797,797,0
|
|
20230814,173900,769401977,797,797,797,797,0
|
|
20230814,173800,769401977,797,797,797,797,0
|
|
20230814,173700,769401977,797,797,797,797,0
|
|
20230814,173600,769401977,797,797,797,797,0
|
|
20230814,173500,769401977,797,797,797,797,0
|
|
20230814,173400,769401977,797,797,797,797,0
|
|
20230814,173300,769401977,797,797,797,797,0
|
|
20230814,173200,769401977,797,797,797,797,0
|
|
20230814,173100,769401977,797,797,797,797,0
|
|
20230814,173000,769401977,797,797,797,797,0
|
|
20230814,172900,769401977,797,797,797,797,0
|
|
20230814,172800,769401977,797,797,797,797,0
|
|
20230814,172700,769401977,797,797,797,797,0
|
|
20230814,172600,769401977,797,797,797,797,0
|
|
20230814,172500,769401977,797,797,797,797,0
|
|
20230814,172400,769401977,797,797,797,797,0
|
|
20230814,172300,769401977,797,797,797,797,0
|
|
20230814,172200,769401977,797,797,797,797,0
|
|
20230814,172100,769401977,797,797,797,797,0
|
|
20230814,172000,769401977,797,797,797,797,0
|
|
20230814,171900,769401977,797,797,797,797,885
|
|
20230814,171800,769401977,797,797,797,797,0
|
|
20230814,171700,769401977,797,797,797,797,0
|
|
20230814,171600,769401977,797,797,797,797,0
|
|
20230814,171500,769401977,797,797,797,797,0
|
|
20230814,171400,769401977,797,797,797,797,0
|
|
20230814,171300,769401977,797,797,797,797,0
|
|
20230814,171200,769401977,797,797,797,797,0
|
|
20230814,171100,769401977,797,797,797,797,0
|
|
20230814,171000,769401977,797,797,797,797,0
|
|
20230814,170900,769401977,797,797,797,797,0
|
|
20230814,170800,769401977,797,797,797,797,0
|
|
20230814,170700,769401977,797,797,797,797,0
|
|
20230814,170600,769401977,797,797,797,797,0
|
|
20230814,170500,769401977,797,797,797,797,0
|
|
20230814,170400,769401977,797,797,797,797,0
|
|
20230814,170300,769401977,797,797,797,797,0
|
|
20230814,170200,769401977,797,797,797,797,0
|
|
20230814,170100,769401977,797,797,797,797,0
|
|
20230814,170000,769401977,797,797,797,797,0
|
|
20230814,165900,769401977,797,797,797,797,0
|
|
20230814,165800,769401977,797,797,797,797,0
|
|
20230814,165700,769401977,797,797,797,797,0
|
|
20230814,165600,769401977,797,797,797,797,0
|
|
20230814,165500,769401977,797,797,797,797,0
|
|
20230814,165400,769401977,797,797,797,797,0
|
|
20230814,165300,769401977,797,797,797,797,0
|
|
20230814,165200,769401977,797,797,797,797,0
|
|
20230814,165100,769401977,797,797,797,797,0
|
|
20230814,165000,769401977,797,797,797,797,0
|
|
20230814,164900,769401977,797,797,797,797,885
|
|
20230814,164800,769401977,797,797,797,797,0
|
|
20230814,164700,769401977,797,797,797,797,0
|
|
20230814,164600,769401977,797,797,797,797,0
|
|
20230814,164500,769401977,797,797,797,797,0
|
|
20230814,164400,769401977,797,797,797,797,0
|
|
20230814,164300,769401977,797,797,797,797,0
|
|
20230814,164200,769401977,797,797,797,797,0
|
|
20230814,164100,769401977,797,797,797,797,0
|
|
20230814,164000,769401977,797,797,797,797,0
|
|
20230814,163900,769401977,797,797,797,797,0
|
|
20230814,163800,769401977,797,797,797,797,0
|
|
20230814,163700,769401977,797,797,797,797,0
|
|
20230814,163600,769401977,797,797,797,797,0
|
|
20230814,163500,769401977,797,797,797,797,0
|
|
20230814,163400,769401977,797,797,797,797,0
|
|
20230814,163300,769401977,797,797,797,797,0
|
|
20230814,163200,769401977,797,797,797,797,0
|
|
20230814,163100,769401977,797,797,797,797,0
|
|
20230814,163000,769401977,797,797,797,797,0
|
|
20230814,162900,769401977,797,797,797,797,0
|
|
20230814,162800,769401977,797,797,797,797,0
|
|
20230814,162700,769401977,797,797,797,797,0
|
|
20230814,162600,769401977,797,797,797,797,0
|
|
20230814,162500,769401977,797,797,797,797,0
|
|
20230814,162400,769401977,797,797,797,797,0
|
|
20230814,162300,769401977,797,797,797,797,0
|
|
20230814,162200,769401977,797,797,797,797,0
|
|
20230814,162100,769401977,797,797,797,797,0
|
|
20230814,162000,769401977,797,797,797,797,0
|
|
20230814,161900,769401977,797,797,797,797,885
|
|
20230814,161800,769401977,797,797,797,797,0
|
|
20230814,161700,769401977,797,797,797,797,0
|
|
20230814,161600,769401977,797,797,797,797,0
|
|
20230814,161500,769401977,797,797,797,797,0
|
|
20230814,161400,769401977,797,797,797,797,0
|
|
20230814,161300,769401977,797,797,797,797,0
|
|
20230814,161200,769401977,797,797,797,797,0
|
|
20230814,161100,769401977,797,797,797,797,0
|
|
20230814,161000,769401977,797,797,797,797,0
|
|
20230814,160900,769401977,797,797,797,797,0
|
|
20230814,160800,769401977,797,797,797,797,0
|
|
20230814,160700,769401977,797,797,797,797,0
|
|
20230814,160600,769401977,797,797,797,797,0
|
|
20230814,160500,769401977,797,797,797,797,0
|
|
20230814,160400,769401977,797,797,797,797,0
|
|
20230814,160300,769401977,797,797,797,797,0
|
|
20230814,160200,769401977,797,797,797,797,0
|
|
20230814,160100,769401977,797,797,797,797,0
|
|
20230814,160000,769401977,797,797,797,797,0
|
|
20230814,155900,769401977,797,797,797,797,0
|
|
20230814,155800,769401977,797,797,797,797,0
|
|
20230814,155700,769401977,797,797,797,797,0
|
|
20230814,155600,769401977,797,797,797,797,0
|
|
20230814,155500,769401977,797,797,797,797,0
|
|
20230814,155400,769401977,797,797,797,797,0
|
|
20230814,155300,769401977,797,797,797,797,0
|
|
20230814,155200,769401977,797,797,797,797,0
|
|
20230814,155100,769401977,797,797,797,797,0
|
|
20230814,155000,769401977,797,797,797,797,0
|
|
20230814,154900,769401977,797,797,797,797,885
|
|
20230814,154800,769401977,797,797,797,797,0
|
|
20230814,154700,769401977,797,797,797,797,0
|
|
20230814,154600,769401977,797,797,797,797,0
|
|
20230814,154500,769401977,797,797,797,797,0
|
|
20230814,154400,769401977,797,797,797,797,0
|
|
20230814,154300,769401977,797,797,797,797,0
|
|
20230814,154200,769401977,797,797,797,797,0
|
|
20230814,154100,769401977,797,797,797,797,0
|
|
20230814,154000,769401977,797,797,797,797,0
|
|
20230814,153900,769401977,797,797,797,797,0
|
|
20230814,153800,769401977,797,797,797,797,0
|
|
20230814,153700,769401977,797,797,797,797,0
|
|
20230814,153600,769401977,797,797,797,797,0
|
|
20230814,153500,769401977,797,797,797,797,0
|
|
20230814,153400,769401977,797,797,797,797,0
|
|
20230814,153300,769401977,797,797,797,797,0
|
|
20230814,153200,769401977,797,797,797,797,0
|
|
20230814,153100,769401977,797,797,797,797,0
|
|
20230814,153000,769401977,797,797,797,797,885
|
|
20230814,152900,768696632,790,790,790,790,0
|
|
20230814,152800,768696632,790,790,790,790,0
|
|
20230814,152700,768696632,790,790,790,790,0
|
|
20230814,152600,768696632,790,790,790,790,0
|
|
20230814,152500,768696632,790,790,790,790,0
|
|
20230814,152400,768696632,790,790,790,790,0
|
|
20230814,152300,768696632,790,790,790,790,0
|
|
20230814,152200,768696632,790,790,790,790,0
|
|
20230814,152100,768696632,790,790,790,790,0
|
|
20230814,152000,768696632,790,790,790,790,0
|
|
20230814,151900,768696632,790,790,790,790,218
|
|
20230814,151800,768524412,791,791,791,791,103
|
|
20230814,151700,768442939,791,791,791,791,17
|
|
20230814,151600,768429492,792,792,792,792,33
|
|
20230814,151500,768403356,792,795,795,792,445
|
|
20230814,151400,768050796,798,798,798,798,0
|
|
20230814,151300,768050796,798,798,798,798,6
|
|
20230814,151200,768046008,798,798,798,798,9
|
|
20230814,151100,768038826,799,799,799,799,0
|
|
20230814,151000,768038826,799,797,799,797,504
|
|
20230814,150900,767636732,798,796,798,796,31
|
|
20230814,150800,767612046,799,798,799,798,169
|
|
20230814,150700,767477154,798,798,798,798,0
|
|
20230814,150600,767477154,798,798,798,798,1
|
|
20230814,150500,767476356,796,798,799,796,58
|
|
20230814,150400,767430180,798,798,799,798,60
|
|
20230814,150300,767382295,800,796,800,792,1203
|
|
20230814,150200,766424636,797,797,797,797,298
|
|
20230814,150100,766187130,802,802,802,802,0
|
|
20230814,150000,766187130,802,802,802,802,0
|
|
20230814,145900,766187130,802,802,802,802,0
|
|
20230814,145800,766187130,802,802,802,802,0
|
|
20230814,145700,766187130,802,802,802,802,0
|
|
20230814,145600,766187130,802,802,802,802,0
|
|
20230814,145500,766187130,802,802,802,802,1
|
|
20230814,145400,766186328,798,791,802,791,28
|
|
20230814,145300,766164012,791,791,791,791,100
|
|
20230814,145200,766084912,791,790,791,790,708
|
|
20230814,145100,765525285,791,788,791,788,558
|
|
20230814,145000,765084918,789,786,789,786,787
|
|
20230814,144900,764465641,784,784,784,784,0
|
|
20230814,144800,764465641,784,786,786,784,2004
|
|
20230814,144700,762893751,787,787,787,787,1
|
|
20230814,144600,762892964,786,786,786,786,128
|
|
20230814,144500,762792356,786,786,786,786,5
|
|
20230814,144400,762788426,787,787,787,787,0
|
|
20230814,144300,762788426,787,787,787,787,0
|
|
20230814,144200,762788426,787,787,787,787,5
|
|
20230814,144100,762784491,787,787,787,787,69
|
|
20230814,144000,762730188,787,787,787,787,100
|
|
20230814,143900,762651488,787,787,787,787,2
|
|
20230814,143800,762649914,786,786,786,786,2
|
|
20230814,143700,762648342,787,787,787,787,63
|
|
20230814,143600,762598761,787,787,787,787,0
|
|
20230814,143500,762598761,787,787,787,787,0
|
|
20230814,143400,762598761,787,787,787,787,0
|
|
20230814,143300,762598761,787,787,787,787,0
|
|
20230814,143200,762598761,787,787,787,787,13
|
|
20230814,143100,762588530,788,782,789,782,292
|
|
20230814,143000,762359634,783,782,783,782,167
|
|
20230814,142900,762228911,783,782,783,782,122
|
|
20230814,142800,762133423,783,784,785,783,915
|
|
20230814,142700,761416975,785,785,785,784,55
|
|
20230814,142600,761373801,785,785,785,785,0
|
|
20230814,142500,761373801,785,785,785,785,0
|
|
20230814,142400,761373801,785,779,785,779,192
|
|
20230814,142300,761224227,779,779,779,779,22
|
|
20230814,142200,761207089,779,778,779,778,3000
|
|
20230814,142100,758870127,777,777,777,777,0
|
|
20230814,142000,758870127,777,777,777,777,74
|
|
20230814,141900,758812629,777,777,777,777,0
|
|
20230814,141800,758812629,777,777,777,777,4
|
|
20230814,141700,758809521,774,774,774,774,0
|
|
20230814,141600,758809521,774,774,774,774,0
|
|
20230814,141500,758809521,774,779,782,774,37
|
|
20230814,141400,758780709,779,779,779,779,400
|
|
20230814,141300,758469109,779,779,779,774,1414
|
|
20230814,141200,757373801,776,778,779,776,15516
|
|
20230814,141100,745313362,778,778,778,778,0
|
|
20230814,141000,745313362,778,778,778,778,7
|
|
20230814,140900,745307916,777,777,777,777,77
|
|
20230814,140800,745248087,778,778,778,777,7478
|
|
20230814,140700,739436643,777,777,777,777,0
|
|
20230814,140600,739436643,777,777,777,777,195
|
|
20230814,140500,739285128,778,778,778,778,0
|
|
20230814,140400,739285128,778,778,778,778,0
|
|
20230814,140300,739285128,778,778,778,778,0
|
|
20230814,140200,739285128,778,778,778,778,181
|
|
20230814,140100,739144310,784,784,784,784,0
|
|
20230814,140000,739144310,784,784,784,784,0
|
|
20230814,135900,739144310,784,784,784,784,0
|
|
20230814,135800,739144310,784,784,784,784,0
|
|
20230814,135700,739144310,784,784,784,784,0
|
|
20230814,135600,739144310,784,784,784,784,63
|
|
20230814,135500,739094918,784,783,784,783,87
|
|
20230814,135400,739026732,784,784,784,784,600
|
|
20230814,135300,738556332,784,784,784,784,0
|
|
20230814,135200,738556332,784,784,784,784,0
|
|
20230814,135100,738556332,784,784,784,784,14
|
|
20230814,135000,738545356,784,784,784,784,0
|
|
20230814,134900,738545356,784,784,784,784,0
|
|
20230814,134800,738545356,784,784,784,784,1
|
|
20230814,134700,738544572,784,784,784,784,10
|
|
20230814,134600,738536732,784,784,784,784,10
|
|
20230814,134500,738528892,785,785,785,785,0
|
|
20230814,134400,738528892,785,785,785,785,0
|
|
20230814,134300,738528892,785,782,785,782,45
|
|
20230814,134200,738493642,783,783,783,783,0
|
|
20230814,134100,738493642,783,783,783,783,0
|
|
20230814,134000,738493642,783,783,783,783,0
|
|
20230814,133900,738493642,783,783,783,783,0
|
|
20230814,133800,738493642,783,783,783,783,0
|
|
20230814,133700,738493642,783,783,783,783,0
|
|
20230814,133600,738493642,783,783,783,783,2
|
|
20230814,133500,738492076,784,783,784,782,208
|
|
20230814,133400,738329141,783,781,783,781,536
|
|
20230814,133300,737910011,773,773,773,773,1411
|
|
20230814,133200,736819308,774,774,774,774,2364
|
|
20230814,133100,734989572,775,775,775,775,218
|
|
20230814,133000,734820622,775,775,775,775,668
|
|
20230814,132900,734302922,784,786,786,766,7923
|
|
20230814,132800,728114620,785,785,785,785,0
|
|
20230814,132700,728114620,785,786,789,785,445
|
|
20230814,132600,727765229,786,784,786,784,11783
|
|
20230814,132500,718504323,786,786,786,786,0
|
|
20230814,132400,718504323,786,786,786,786,0
|
|
20230814,132300,718504323,786,786,786,786,0
|
|
20230814,132200,718504323,786,786,786,786,0
|
|
20230814,132100,718504323,786,786,786,786,0
|
|
20230814,132000,718504323,786,780,786,780,2484
|
|
20230814,131900,716560134,785,785,786,785,5
|
|
20230814,131800,716556206,786,785,786,783,38
|
|
20230814,131700,716526379,785,785,786,785,100
|
|
20230814,131600,716447878,786,784,786,784,42
|
|
20230814,131500,716414912,785,784,786,784,120
|
|
20230814,131400,716320700,786,786,786,785,104
|
|
20230814,131300,716238997,786,783,786,782,148
|
|
20230814,131200,716122834,784,784,785,783,1078
|
|
20230814,131100,715276632,784,781,784,780,230
|
|
20230814,131000,715096924,782,781,782,781,21
|
|
20230814,130900,715080503,782,782,782,782,1
|
|
20230814,130800,715079721,775,775,775,775,0
|
|
20230814,130700,715079721,775,773,775,773,5983
|
|
20230814,130600,710454859,771,771,771,771,0
|
|
20230814,130500,710454859,771,773,773,771,2693
|
|
20230814,130400,708375170,773,773,773,773,1093
|
|
20230814,130300,707530281,788,782,788,764,18817
|
|
20230814,130200,692919251,780,785,785,780,11003
|
|
20230814,130100,684333700,785,785,785,785,0
|
|
20230814,130000,684333700,785,785,785,785,0
|
|
20230814,125900,684333700,785,785,785,785,189
|
|
20230814,125800,684185335,785,787,787,785,1848
|
|
20230814,125700,682733861,788,791,791,788,684
|
|
20230814,125600,682192935,791,793,793,791,1381
|
|
20230814,125500,681099103,794,794,794,794,209
|
|
20230814,125400,680933157,795,795,795,795,0
|
|
20230814,125300,680933157,795,795,795,795,0
|
|
20230814,125200,680933157,795,796,796,795,254
|
|
20230814,125100,680731123,797,797,797,797,314
|
|
20230814,125000,680480865,798,798,798,798,0
|
|
20230814,124900,680480865,798,798,798,798,0
|
|
20230814,124800,680480865,798,798,798,798,50
|
|
20230814,124700,680440965,798,798,798,798,0
|
|
20230814,124600,680440965,798,798,798,798,0
|
|
20230814,124500,680440965,798,798,798,798,0
|
|
20230814,124400,680440965,798,798,798,798,50
|
|
20230814,124300,680401065,798,798,798,798,0
|
|
20230814,124200,680401065,798,798,798,798,118
|
|
20230814,124100,680306901,800,800,800,800,1100
|
|
20230814,124000,679426901,802,802,802,802,129
|
|
20230814,123900,679323443,803,803,803,803,0
|
|
20230814,123800,679323443,803,803,803,803,0
|
|
20230814,123700,679323443,803,803,803,803,100
|
|
20230814,123600,679243143,803,803,803,803,0
|
|
20230814,123500,679243143,803,803,803,803,0
|
|
20230814,123400,679243143,803,803,803,803,0
|
|
20230814,123300,679243143,803,803,803,803,2
|
|
20230814,123200,679241537,801,801,801,801,10
|
|
20230814,123100,679233527,803,803,803,803,5
|
|
20230814,123000,679229512,802,802,802,802,0
|
|
20230814,122900,679229512,802,802,802,802,21
|
|
20230814,122800,679212670,803,803,803,803,0
|
|
20230814,122700,679212670,803,803,803,803,0
|
|
20230814,122600,679212670,803,803,803,803,40
|
|
20230814,122500,679180550,803,803,803,803,0
|
|
20230814,122400,679180550,803,803,803,803,0
|
|
20230814,122300,679180550,803,803,803,803,0
|
|
20230814,122200,679180550,803,803,803,803,0
|
|
20230814,122100,679180550,803,803,803,803,200
|
|
20230814,122000,679019950,803,803,803,803,0
|
|
20230814,121900,679019950,803,800,803,800,5000
|
|
20230814,121800,675008938,799,799,799,799,0
|
|
20230814,121700,675008938,799,799,799,799,0
|
|
20230814,121600,675008938,799,799,799,799,118
|
|
20230814,121500,674914656,800,800,800,800,0
|
|
20230814,121400,674914656,800,800,800,800,0
|
|
20230814,121300,674914656,800,800,800,800,49
|
|
20230814,121200,674875456,800,800,800,800,101
|
|
20230814,121100,674794656,800,800,800,800,1400
|
|
20230814,121000,673674656,801,800,801,800,500
|
|
20230814,120900,673274245,801,801,801,801,0
|
|
20230814,120800,673274245,801,800,801,800,187
|
|
20230814,120700,673124625,801,799,801,799,45
|
|
20230814,120600,673088625,800,800,800,800,0
|
|
20230814,120500,673088625,800,794,800,794,3000
|
|
20230814,120400,670694254,795,792,795,792,4000
|
|
20230814,120300,667519010,791,791,791,791,0
|
|
20230814,120200,667519010,791,791,791,791,0
|
|
20230814,120100,667519010,791,788,791,788,1690
|
|
20230814,120000,666184647,788,788,788,788,0
|
|
20230814,115900,666184647,788,788,788,788,0
|
|
20230814,115800,666184647,788,788,788,788,79
|
|
20230814,115700,666122395,788,788,788,788,0
|
|
20230814,115600,666122395,788,788,788,788,0
|
|
20230814,115500,666122395,788,788,788,788,0
|
|
20230814,115400,666122395,788,788,788,788,0
|
|
20230814,115300,666122395,788,788,788,788,0
|
|
20230814,115200,666122395,788,788,788,788,0
|
|
20230814,115100,666122395,788,785,788,785,155
|
|
20230814,115000,666000558,785,785,785,785,978
|
|
20230814,114900,665232828,785,785,785,785,0
|
|
20230814,114800,665232828,785,785,785,785,0
|
|
20230814,114700,665232828,785,785,785,785,0
|
|
20230814,114600,665232828,785,785,785,785,0
|
|
20230814,114500,665232828,785,785,785,785,0
|
|
20230814,114400,665232828,785,785,785,785,0
|
|
20230814,114300,665232828,785,785,785,785,0
|
|
20230814,114200,665232828,785,785,785,785,0
|
|
20230814,114100,665232828,785,785,785,785,0
|
|
20230814,114000,665232828,785,785,785,785,0
|
|
20230814,113900,665232828,785,784,785,784,300
|
|
20230814,113800,664997472,783,783,783,783,20
|
|
20230814,113700,664981812,784,785,785,784,1457
|
|
20230814,113600,663839424,785,785,785,785,3
|
|
20230814,113500,663837069,784,784,784,784,689
|
|
20230814,113400,663296893,783,783,783,783,0
|
|
20230814,113300,663296893,783,783,783,783,1
|
|
20230814,113200,663296110,784,784,784,784,0
|
|
20230814,113100,663296110,784,784,784,784,0
|
|
20230814,113000,663296110,784,784,784,784,0
|
|
20230814,112900,663296110,784,784,784,784,1
|
|
20230814,112800,663295326,785,785,785,785,10
|
|
20230814,112700,663287476,784,784,784,784,740
|
|
20230814,112600,662707316,784,784,784,784,50
|
|
20230814,112500,662668116,784,784,784,784,0
|
|
20230814,112400,662668116,784,784,784,784,106
|
|
20230814,112300,662585012,784,784,784,784,100
|
|
20230814,112200,662506612,784,784,784,784,200
|
|
20230814,112100,662349812,784,784,784,784,0
|
|
20230814,112000,662349812,784,784,784,784,0
|
|
20230814,111900,662349812,784,784,784,784,0
|
|
20230814,111800,662349812,784,784,784,784,0
|
|
20230814,111700,662349812,784,784,784,784,0
|
|
20230814,111600,662349812,784,784,784,784,0
|
|
20230814,111500,662349812,784,784,784,784,400
|
|
20230814,111400,662036212,784,784,784,784,0
|
|
20230814,111300,662036212,784,784,784,784,0
|
|
20230814,111200,662036212,784,784,784,784,0
|
|
20230814,111100,662036212,784,782,785,782,671
|
|
20230814,111000,661511066,782,780,782,780,214
|
|
20230814,110900,661343788,779,779,779,779,0
|
|
20230814,110800,661343788,779,776,782,776,427
|
|
20230814,110700,661011780,776,776,776,776,1000
|
|
20230814,110600,660235780,776,775,776,775,1263
|
|
20230814,110500,659255945,776,776,776,776,89
|
|
20230814,110400,659186881,776,775,776,775,693
|
|
20230814,110300,658649727,775,775,776,775,2033
|
|
20230814,110200,657074138,775,772,775,771,42
|
|
20230814,110100,657041598,775,775,775,775,1
|
|
20230814,110000,657040823,770,775,775,770,2177
|
|
20230814,105900,655364503,770,770,770,770,0
|
|
20230814,105800,655364503,770,770,770,770,819
|
|
20230814,105700,654733873,771,774,775,766,196
|
|
20230814,105600,654582126,775,775,775,775,0
|
|
20230814,105500,654582126,775,775,775,775,0
|
|
20230814,105400,654582126,775,775,775,775,0
|
|
20230814,105300,654582126,775,775,775,775,70
|
|
20230814,105200,654527876,775,775,775,775,10
|
|
20230814,105100,654520126,774,774,774,774,10
|
|
20230814,105000,654512386,758,786,786,758,60869
|
|
20230814,104900,607558580,786,786,786,786,240
|
|
20230814,104800,607369940,787,787,787,787,0
|
|
20230814,104700,607369940,787,787,787,787,100
|
|
20230814,104600,607291240,787,787,788,787,28
|
|
20230814,104500,607269196,780,779,780,778,1408
|
|
20230814,104400,606171559,780,780,780,780,0
|
|
20230814,104300,606171559,780,781,781,780,2
|
|
20230814,104200,606169998,784,778,784,778,5
|
|
20230814,104100,606166096,758,776,786,758,84485
|
|
20230814,104000,540566294,773,777,777,773,103991
|
|
20230814,103900,459766090,777,787,787,777,20002
|
|
20230814,103800,444224507,777,781,788,777,60022
|
|
20230814,103700,397586355,779,777,779,777,3151
|
|
20230814,103600,395137918,777,777,777,777,1631
|
|
20230814,103500,393870631,777,777,777,775,487
|
|
20230814,103400,393492652,777,777,777,777,0
|
|
20230814,103300,393492652,777,775,777,775,24
|
|
20230814,103200,393474044,776,776,776,776,38
|
|
20230814,103100,393444556,778,776,778,776,400
|
|
20230814,103000,393134116,780,780,780,780,0
|
|
20230814,102900,393134116,780,772,780,772,201
|
|
20230814,102800,392978936,772,772,772,770,68250
|
|
20230814,102700,340414370,771,773,773,771,817
|
|
20230814,102600,339784460,784,758,784,758,3373
|
|
20230814,102500,337206322,759,759,759,758,414
|
|
20230814,102400,336892127,759,759,759,759,200
|
|
20230814,102300,336740327,756,757,758,756,5607
|
|
20230814,102200,332500714,757,764,764,757,9057
|
|
20230814,102100,325628923,764,761,764,759,10334
|
|
20230814,102000,317771066,766,760,766,760,2777
|
|
20230814,101900,315657546,760,763,782,760,2504
|
|
20230814,101800,313749462,763,762,784,762,4497
|
|
20230814,101700,310320174,762,762,762,759,16504
|
|
20230814,101600,297777946,761,765,765,761,12399
|
|
20230814,101500,288323212,763,766,766,763,16254
|
|
20230814,101400,275892802,767,769,772,767,4369
|
|
20230814,101300,272533304,769,770,770,769,4236
|
|
20230814,101200,269274429,770,771,771,770,1292
|
|
20230814,101100,268279297,769,775,775,769,16399
|
|
20230814,101000,255632496,772,775,775,772,4582
|
|
20230814,100900,252093560,775,776,776,774,1522
|
|
20230814,100800,250912597,776,776,776,776,586
|
|
20230814,100700,250457861,777,777,777,776,1326
|
|
20230814,100600,249427883,777,774,779,774,3372
|
|
20230814,100500,246811139,775,776,776,775,5371
|
|
20230814,100400,242647345,780,780,781,780,1787
|
|
20230814,100300,241253431,780,778,780,775,2831
|
|
20230814,100200,239053028,778,782,782,778,1867
|
|
20230814,100100,237596828,794,794,794,794,0
|
|
20230814,100000,237596828,794,794,794,794,0
|
|
20230814,095900,237596828,794,782,796,782,2259
|
|
20230814,095800,235829464,781,781,781,781,416
|
|
20230814,095700,235504568,781,780,782,780,1914
|
|
20230814,095600,234010337,780,780,780,780,1000
|
|
20230814,095500,233230337,779,781,781,779,1521
|
|
20230814,095400,232043213,781,782,782,781,591
|
|
20230814,095300,231581641,781,781,781,781,150
|
|
20230814,095200,231464491,784,784,784,784,200
|
|
20230814,095100,231307691,785,787,787,785,310
|
|
20230814,095000,231064001,788,789,789,788,481
|
|
20230814,094900,230684773,790,791,791,790,790
|
|
20230814,094800,230060193,781,792,793,781,2055
|
|
20230814,094700,228436906,792,779,792,779,1113
|
|
20230814,094600,227569278,779,778,786,778,1341
|
|
20230814,094500,226523663,774,791,791,760,38468
|
|
20230814,094400,196473625,791,791,791,791,2061
|
|
20230814,094300,194843374,792,791,792,790,15983
|
|
20230814,094200,182215476,793,795,795,790,37946
|
|
20230814,094100,152192083,795,795,795,795,550
|
|
20230814,094000,151754833,795,795,795,795,0
|
|
20230814,093900,151754833,795,795,795,795,0
|
|
20230814,093800,151754833,795,795,795,795,55
|
|
20230814,093700,151711108,795,795,795,795,2
|
|
20230814,093600,151709518,795,795,795,795,321
|
|
20230814,093500,151454323,793,802,802,793,22570
|
|
20230814,093400,133524806,804,805,805,804,67
|
|
20230814,093300,133470872,808,808,808,808,0
|
|
20230814,093200,133470872,808,808,808,808,0
|
|
20230814,093100,133470872,808,808,808,808,0
|
|
20230814,093000,133470872,808,797,808,796,1858
|
|
20230814,092900,131988333,795,797,797,795,1995
|
|
20230814,092800,130401389,795,802,802,795,4001
|
|
20230814,092700,127210295,795,803,803,795,20000
|
|
20230814,092600,111241081,800,811,811,800,10200
|
|
20230814,092500,103060498,810,810,810,810,0
|
|
20230814,092400,103060498,810,810,810,810,2083
|
|
20230814,092300,101373268,810,808,810,808,1074
|
|
20230814,092200,100504536,808,808,808,808,782
|
|
20230814,092100,99872680,808,808,808,808,6
|
|
20230814,092000,99867832,809,809,809,809,1077
|
|
20230814,091900,98996539,809,809,810,808,576
|
|
20230814,091800,98530349,809,808,809,808,2691
|
|
20230814,091700,96354791,810,800,810,800,2948
|
|
20230814,091600,93993534,799,798,799,798,1251
|
|
20230814,091500,92994244,799,802,802,798,32964
|
|
20230814,091400,66611670,802,803,803,802,4826
|
|
20230814,091300,62738092,804,804,804,804,26
|
|
20230814,091200,62717188,807,805,807,804,1234
|
|
20230814,091100,61723848,804,811,811,804,40255
|
|
20230814,091000,29304588,811,812,813,811,1217
|
|
20230814,090900,28316661,812,812,812,810,5924
|
|
20230814,090800,23513643,812,812,813,812,1240
|
|
20230814,090700,22506761,810,818,818,810,10026
|
|
20230814,090600,14360868,818,819,822,818,2873
|
|
20230814,090500,12005256,821,824,825,820,4907
|
|
20230814,090400,7977668,821,819,827,819,6086
|
|
20230814,090300,2954164,820,828,829,820,1533
|
|
20230814,090200,1688552,828,831,831,828,63
|
|
20230814,090100,1636209,831,836,837,831,1165
|
|
20230814,090000,667383,834,837,837,834,798
|