619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191600,189205421,406,406,406,406,1053
|
|
20230814,191500,189205421,406,406,406,406,0
|
|
20230814,191400,189205421,406,406,406,406,0
|
|
20230814,191300,189205421,406,406,406,406,0
|
|
20230814,191200,189205421,406,406,406,406,0
|
|
20230814,191100,189205421,406,406,406,406,0
|
|
20230814,191000,189205421,406,406,406,406,0
|
|
20230814,190900,189205421,406,406,406,406,0
|
|
20230814,190800,189205421,406,406,406,406,0
|
|
20230814,190700,189205421,406,406,406,406,0
|
|
20230814,190600,189205421,406,406,406,406,0
|
|
20230814,190500,189205421,406,406,406,406,0
|
|
20230814,190400,189205421,406,406,406,406,0
|
|
20230814,190300,189205421,406,406,406,406,0
|
|
20230814,190200,189205421,406,406,406,406,0
|
|
20230814,190100,189205421,406,406,406,406,0
|
|
20230814,190000,189205421,406,406,406,406,0
|
|
20230814,185900,189205421,406,406,406,406,0
|
|
20230814,185800,189205421,406,406,406,406,0
|
|
20230814,185700,189205421,406,406,406,406,0
|
|
20230814,185600,189205421,406,406,406,406,0
|
|
20230814,185500,189205421,406,406,406,406,0
|
|
20230814,185400,189205421,406,406,406,406,0
|
|
20230814,185300,189205421,406,406,406,406,0
|
|
20230814,185200,189205421,406,406,406,406,0
|
|
20230814,185100,189205421,406,406,406,406,0
|
|
20230814,185000,189205421,406,406,406,406,0
|
|
20230814,184900,189205421,406,406,406,406,0
|
|
20230814,184800,189205421,406,406,406,406,0
|
|
20230814,184700,189205421,406,406,406,406,0
|
|
20230814,184600,189205421,406,406,406,406,1053
|
|
20230814,184500,189205421,406,406,406,406,0
|
|
20230814,184400,189205421,406,406,406,406,0
|
|
20230814,184300,189205421,406,406,406,406,0
|
|
20230814,184200,189205421,406,406,406,406,0
|
|
20230814,184100,189205421,406,406,406,406,0
|
|
20230814,184000,189205421,406,406,406,406,0
|
|
20230814,183900,189205421,406,406,406,406,0
|
|
20230814,183800,189205421,406,406,406,406,0
|
|
20230814,183700,189205421,406,406,406,406,0
|
|
20230814,183600,189205421,406,406,406,406,0
|
|
20230814,183500,189205421,406,406,406,406,0
|
|
20230814,183400,189205421,406,406,406,406,0
|
|
20230814,183300,189205421,406,406,406,406,0
|
|
20230814,183200,189205421,406,406,406,406,0
|
|
20230814,183100,189205421,406,406,406,406,0
|
|
20230814,183000,189205421,406,406,406,406,0
|
|
20230814,182900,189205421,406,406,406,406,0
|
|
20230814,182800,189205421,406,406,406,406,0
|
|
20230814,182700,189205421,406,406,406,406,0
|
|
20230814,182600,189205421,406,406,406,406,0
|
|
20230814,182500,189205421,406,406,406,406,0
|
|
20230814,182400,189205421,406,406,406,406,0
|
|
20230814,182300,189205421,406,406,406,406,0
|
|
20230814,182200,189205421,406,406,406,406,0
|
|
20230814,182100,189205421,406,406,406,406,0
|
|
20230814,182000,189205421,406,406,406,406,0
|
|
20230814,181900,189205421,406,406,406,406,0
|
|
20230814,181800,189205421,406,406,406,406,0
|
|
20230814,181700,189205421,406,406,406,406,0
|
|
20230814,181600,189205421,406,406,406,406,1053
|
|
20230814,181500,189205421,406,406,406,406,0
|
|
20230814,181400,189205421,406,406,406,406,0
|
|
20230814,181300,189205421,406,406,406,406,0
|
|
20230814,181200,189205421,406,406,406,406,0
|
|
20230814,181100,189205421,406,406,406,406,0
|
|
20230814,181000,189205421,406,406,406,406,0
|
|
20230814,180900,189205421,406,406,406,406,0
|
|
20230814,180800,189205421,406,406,406,406,0
|
|
20230814,180700,189205421,406,406,406,406,0
|
|
20230814,180600,189205421,406,406,406,406,0
|
|
20230814,180500,189205421,406,406,406,406,0
|
|
20230814,180400,189205421,406,406,406,406,0
|
|
20230814,180300,189205421,406,406,406,406,0
|
|
20230814,180200,189205421,406,406,406,406,0
|
|
20230814,180100,189205421,406,406,406,406,0
|
|
20230814,180000,189205421,406,406,406,406,0
|
|
20230814,175900,189205421,406,406,406,406,0
|
|
20230814,175800,189205421,406,406,406,406,0
|
|
20230814,175700,189205421,406,406,406,406,0
|
|
20230814,175600,189205421,406,406,406,406,0
|
|
20230814,175500,189205421,406,406,406,406,0
|
|
20230814,175400,189205421,406,406,406,406,0
|
|
20230814,175300,189205421,406,406,406,406,0
|
|
20230814,175200,189205421,406,406,406,406,0
|
|
20230814,175100,189205421,406,406,406,406,0
|
|
20230814,175000,189205421,406,406,406,406,0
|
|
20230814,174900,189205421,406,406,406,406,0
|
|
20230814,174800,189205421,406,406,406,406,0
|
|
20230814,174700,189205421,406,406,406,406,0
|
|
20230814,174600,189205421,406,406,406,406,1053
|
|
20230814,174500,189205421,406,406,406,406,0
|
|
20230814,174400,189205421,406,406,406,406,0
|
|
20230814,174300,189205421,406,406,406,406,0
|
|
20230814,174200,189205421,406,406,406,406,0
|
|
20230814,174100,189205421,406,406,406,406,0
|
|
20230814,174000,189205421,406,406,406,406,0
|
|
20230814,173900,189205421,406,406,406,406,0
|
|
20230814,173800,189205421,406,406,406,406,0
|
|
20230814,173700,189205421,406,406,406,406,0
|
|
20230814,173600,189205421,406,406,406,406,0
|
|
20230814,173500,189205421,406,406,406,406,0
|
|
20230814,173400,189205421,406,406,406,406,0
|
|
20230814,173300,189205421,406,406,406,406,0
|
|
20230814,173200,189205421,406,406,406,406,0
|
|
20230814,173100,189205421,406,406,406,406,0
|
|
20230814,173000,189205421,406,406,406,406,0
|
|
20230814,172900,189205421,406,406,406,406,0
|
|
20230814,172800,189205421,406,406,406,406,0
|
|
20230814,172700,189205421,406,406,406,406,0
|
|
20230814,172600,189205421,406,406,406,406,0
|
|
20230814,172500,189205421,406,406,406,406,0
|
|
20230814,172400,189205421,406,406,406,406,0
|
|
20230814,172300,189205421,406,406,406,406,0
|
|
20230814,172200,189205421,406,406,406,406,0
|
|
20230814,172100,189205421,406,406,406,406,0
|
|
20230814,172000,189205421,406,406,406,406,0
|
|
20230814,171900,189205421,406,406,406,406,0
|
|
20230814,171800,189205421,406,406,406,406,0
|
|
20230814,171700,189205421,406,406,406,406,0
|
|
20230814,171600,189205421,406,406,406,406,1053
|
|
20230814,171500,189205421,406,406,406,406,0
|
|
20230814,171400,189205421,406,406,406,406,0
|
|
20230814,171300,189205421,406,406,406,406,0
|
|
20230814,171200,189205421,406,406,406,406,0
|
|
20230814,171100,189205421,406,406,406,406,0
|
|
20230814,171000,189205421,406,406,406,406,0
|
|
20230814,170900,189205421,406,406,406,406,0
|
|
20230814,170800,189205421,406,406,406,406,0
|
|
20230814,170700,189205421,406,406,406,406,0
|
|
20230814,170600,189205421,406,406,406,406,0
|
|
20230814,170500,189205421,406,406,406,406,0
|
|
20230814,170400,189205421,406,406,406,406,0
|
|
20230814,170300,189205421,406,406,406,406,0
|
|
20230814,170200,189205421,406,406,406,406,0
|
|
20230814,170100,189205421,406,406,406,406,0
|
|
20230814,170000,189205421,406,406,406,406,0
|
|
20230814,165900,189205421,406,406,406,406,0
|
|
20230814,165800,189205421,406,406,406,406,0
|
|
20230814,165700,189205421,406,406,406,406,0
|
|
20230814,165600,189205421,406,406,406,406,0
|
|
20230814,165500,189205421,406,406,406,406,0
|
|
20230814,165400,189205421,406,406,406,406,0
|
|
20230814,165300,189205421,406,406,406,406,0
|
|
20230814,165200,189205421,406,406,406,406,0
|
|
20230814,165100,189205421,406,406,406,406,0
|
|
20230814,165000,189205421,406,406,406,406,0
|
|
20230814,164900,189205421,406,406,406,406,0
|
|
20230814,164800,189205421,406,406,406,406,0
|
|
20230814,164700,189205421,406,406,406,406,0
|
|
20230814,164600,189205421,406,406,406,406,1053
|
|
20230814,164500,189205421,406,406,406,406,0
|
|
20230814,164400,189205421,406,406,406,406,0
|
|
20230814,164300,189205421,406,406,406,406,0
|
|
20230814,164200,189205421,406,406,406,406,0
|
|
20230814,164100,189205421,406,406,406,406,0
|
|
20230814,164000,189205421,406,406,406,406,0
|
|
20230814,163900,189205421,406,406,406,406,0
|
|
20230814,163800,189205421,406,406,406,406,0
|
|
20230814,163700,189205421,406,406,406,406,0
|
|
20230814,163600,189205421,406,406,406,406,0
|
|
20230814,163500,189205421,406,406,406,406,0
|
|
20230814,163400,189205421,406,406,406,406,0
|
|
20230814,163300,189205421,406,406,406,406,0
|
|
20230814,163200,189205421,406,406,406,406,0
|
|
20230814,163100,189205421,406,406,406,406,0
|
|
20230814,163000,189205421,406,406,406,406,0
|
|
20230814,162900,189205421,406,406,406,406,0
|
|
20230814,162800,189205421,406,406,406,406,0
|
|
20230814,162700,189205421,406,406,406,406,0
|
|
20230814,162600,189205421,406,406,406,406,0
|
|
20230814,162500,189205421,406,406,406,406,0
|
|
20230814,162400,189205421,406,406,406,406,0
|
|
20230814,162300,189205421,406,406,406,406,0
|
|
20230814,162200,189205421,406,406,406,406,0
|
|
20230814,162100,189205421,406,406,406,406,0
|
|
20230814,162000,189205421,406,406,406,406,0
|
|
20230814,161900,189205421,406,406,406,406,0
|
|
20230814,161800,189205421,406,406,406,406,0
|
|
20230814,161700,189205421,406,406,406,406,0
|
|
20230814,161600,189205421,406,406,406,406,1053
|
|
20230814,161500,189205421,406,406,406,406,0
|
|
20230814,161400,189205421,406,406,406,406,0
|
|
20230814,161300,189205421,406,406,406,406,0
|
|
20230814,161200,189205421,406,406,406,406,0
|
|
20230814,161100,189205421,406,406,406,406,0
|
|
20230814,161000,189205421,406,406,406,406,0
|
|
20230814,160900,189205421,406,406,406,406,0
|
|
20230814,160800,189205421,406,406,406,406,0
|
|
20230814,160700,189205421,406,406,406,406,0
|
|
20230814,160600,189205421,406,406,406,406,0
|
|
20230814,160500,189205421,406,406,406,406,0
|
|
20230814,160400,189205421,406,406,406,406,0
|
|
20230814,160300,189205421,406,406,406,406,0
|
|
20230814,160200,189205421,406,406,406,406,0
|
|
20230814,160100,189205421,406,406,406,406,0
|
|
20230814,160000,189205421,406,406,406,406,0
|
|
20230814,155900,189205421,406,406,406,406,0
|
|
20230814,155800,189205421,406,406,406,406,0
|
|
20230814,155700,189205421,406,406,406,406,0
|
|
20230814,155600,189205421,406,406,406,406,0
|
|
20230814,155500,189205421,406,406,406,406,0
|
|
20230814,155400,189205421,406,406,406,406,0
|
|
20230814,155300,189205421,406,406,406,406,0
|
|
20230814,155200,189205421,406,406,406,406,0
|
|
20230814,155100,189205421,406,406,406,406,0
|
|
20230814,155000,189205421,406,406,406,406,0
|
|
20230814,154900,189205421,406,406,406,406,0
|
|
20230814,154800,189205421,406,406,406,406,0
|
|
20230814,154700,189205421,406,406,406,406,0
|
|
20230814,154600,189205421,406,406,406,406,1053
|
|
20230814,154500,189205421,406,406,406,406,0
|
|
20230814,154400,189205421,406,406,406,406,0
|
|
20230814,154300,189205421,406,406,406,406,0
|
|
20230814,154200,189205421,406,406,406,406,0
|
|
20230814,154100,189205421,406,406,406,406,0
|
|
20230814,154000,189205421,406,406,406,406,0
|
|
20230814,153900,189205421,406,406,406,406,0
|
|
20230814,153800,189205421,406,406,406,406,0
|
|
20230814,153700,189205421,406,406,406,406,0
|
|
20230814,153600,189205421,406,406,406,406,0
|
|
20230814,153500,189205421,406,406,406,406,0
|
|
20230814,153400,189205421,406,406,406,406,0
|
|
20230814,153300,189205421,406,406,406,406,0
|
|
20230814,153200,189205421,406,406,406,406,0
|
|
20230814,153100,189205421,406,406,406,406,0
|
|
20230814,153000,189205421,406,406,406,406,1053
|
|
20230814,152900,188777903,407,407,407,407,0
|
|
20230814,152800,188777903,407,407,407,407,0
|
|
20230814,152700,188777903,407,407,407,407,0
|
|
20230814,152600,188777903,407,407,407,407,0
|
|
20230814,152500,188777903,407,407,407,407,0
|
|
20230814,152400,188777903,407,407,407,407,0
|
|
20230814,152300,188777903,407,407,407,407,0
|
|
20230814,152200,188777903,407,407,407,407,0
|
|
20230814,152100,188777903,407,407,407,407,0
|
|
20230814,152000,188777903,407,407,407,407,0
|
|
20230814,151900,188777903,407,407,407,407,3
|
|
20230814,151800,188776682,407,406,407,406,4
|
|
20230814,151700,188775057,407,406,407,406,2
|
|
20230814,151600,188774244,407,406,407,406,29
|
|
20230814,151500,188762448,407,407,407,407,0
|
|
20230814,151400,188762448,407,407,407,407,0
|
|
20230814,151300,188762448,407,407,407,407,200
|
|
20230814,151200,188681048,407,406,407,406,1194
|
|
20230814,151100,188196186,407,406,407,406,4
|
|
20230814,151000,188194561,407,406,407,406,45
|
|
20230814,150900,188176290,407,406,407,406,56
|
|
20230814,150800,188153548,407,407,407,407,102
|
|
20230814,150700,188112034,407,406,407,406,11
|
|
20230814,150600,188107566,407,407,407,407,0
|
|
20230814,150500,188107566,407,407,407,407,1000
|
|
20230814,150400,187700566,407,406,407,406,1430
|
|
20230814,150300,187119985,406,406,406,406,200
|
|
20230814,150200,187038785,406,406,406,406,0
|
|
20230814,150100,187038785,406,407,407,406,412
|
|
20230814,150000,186871512,406,407,407,406,101
|
|
20230814,145900,186830406,407,406,407,406,53
|
|
20230814,145800,186808887,406,406,406,406,1171
|
|
20230814,145700,186333461,405,405,405,405,605
|
|
20230814,145600,186088436,406,406,406,406,0
|
|
20230814,145500,186088436,406,406,406,406,233
|
|
20230814,145400,185993838,405,405,405,405,1395
|
|
20230814,145300,185428863,405,407,407,405,5005
|
|
20230814,145200,183400412,407,407,407,407,150
|
|
20230814,145100,183339362,407,407,407,407,1
|
|
20230814,145000,183338955,407,407,407,407,0
|
|
20230814,144900,183338955,407,407,407,407,0
|
|
20230814,144800,183338955,407,407,407,407,12
|
|
20230814,144700,183334071,407,407,407,407,0
|
|
20230814,144600,183334071,407,407,407,407,1
|
|
20230814,144500,183333664,407,406,407,406,2003
|
|
20230814,144400,182520445,406,406,406,406,0
|
|
20230814,144300,182520445,406,406,406,406,1017
|
|
20230814,144200,182107543,406,406,406,406,0
|
|
20230814,144100,182107543,406,406,406,406,0
|
|
20230814,144000,182107543,406,406,406,406,0
|
|
20230814,143900,182107543,406,408,408,406,7819
|
|
20230814,143800,178929797,408,408,408,408,0
|
|
20230814,143700,178929797,408,408,408,408,33
|
|
20230814,143600,178916333,408,408,408,408,0
|
|
20230814,143500,178916333,408,408,408,408,2
|
|
20230814,143400,178915517,408,408,408,408,0
|
|
20230814,143300,178915517,408,408,408,408,1
|
|
20230814,143200,178915109,408,408,408,408,18
|
|
20230814,143100,178907765,407,407,407,407,355
|
|
20230814,143000,178763280,408,408,408,407,10168
|
|
20230814,142900,174623873,408,408,408,408,254
|
|
20230814,142800,174520241,407,408,408,407,411
|
|
20230814,142700,174352554,408,408,408,408,0
|
|
20230814,142600,174352554,408,409,409,408,672
|
|
20230814,142500,174078365,409,409,409,409,66
|
|
20230814,142400,174051371,409,409,409,409,1
|
|
20230814,142300,174050962,408,408,408,408,243
|
|
20230814,142200,173951818,408,408,408,408,1
|
|
20230814,142100,173951410,408,407,408,407,2000
|
|
20230814,142000,173136410,407,407,407,407,0
|
|
20230814,141900,173136410,407,407,407,407,0
|
|
20230814,141800,173136410,407,407,407,407,0
|
|
20230814,141700,173136410,407,407,407,407,879
|
|
20230814,141600,172778657,407,407,407,407,0
|
|
20230814,141500,172778657,407,408,408,407,13
|
|
20230814,141400,172773356,408,408,408,408,297
|
|
20230814,141300,172652180,408,408,408,408,486
|
|
20230814,141200,172453892,408,408,408,408,0
|
|
20230814,141100,172453892,408,408,408,408,0
|
|
20230814,141000,172453892,408,408,408,408,0
|
|
20230814,140900,172453892,408,408,408,408,2
|
|
20230814,140800,172453076,408,408,408,408,0
|
|
20230814,140700,172453076,408,408,408,408,0
|
|
20230814,140600,172453076,408,408,408,408,0
|
|
20230814,140500,172453076,408,408,408,408,21
|
|
20230814,140400,172444508,408,408,408,408,0
|
|
20230814,140300,172444508,408,407,408,407,1039
|
|
20230814,140200,172021596,408,408,408,408,2
|
|
20230814,140100,172020780,409,409,409,409,10
|
|
20230814,140000,172016690,409,408,409,408,2923
|
|
20230814,135900,170824104,409,409,409,409,0
|
|
20230814,135800,170824104,409,410,410,409,18407
|
|
20230814,135700,163277667,411,411,411,411,3
|
|
20230814,135600,163276434,410,410,410,410,0
|
|
20230814,135500,163276434,410,410,410,410,1000
|
|
20230814,135400,162866434,410,410,410,410,1026
|
|
20230814,135300,162445774,410,410,410,410,0
|
|
20230814,135200,162445774,410,410,410,410,2
|
|
20230814,135100,162444954,408,408,408,408,0
|
|
20230814,135000,162444954,408,408,408,408,0
|
|
20230814,134900,162444954,408,408,408,408,200
|
|
20230814,134800,162363354,408,408,408,408,1823
|
|
20230814,134700,161619570,409,409,409,409,109
|
|
20230814,134600,161574989,409,409,409,409,0
|
|
20230814,134500,161574989,409,409,409,409,0
|
|
20230814,134400,161574989,409,409,409,409,0
|
|
20230814,134300,161574989,409,409,409,409,0
|
|
20230814,134200,161574989,409,409,409,409,0
|
|
20230814,134100,161574989,409,409,409,409,0
|
|
20230814,134000,161574989,409,409,409,409,0
|
|
20230814,133900,161574989,409,409,409,409,0
|
|
20230814,133800,161574989,409,409,409,409,0
|
|
20230814,133700,161574989,409,409,409,409,200
|
|
20230814,133600,161493189,409,409,409,409,200
|
|
20230814,133500,161411389,409,409,409,409,0
|
|
20230814,133400,161411389,409,409,409,409,0
|
|
20230814,133300,161411389,409,410,410,409,505
|
|
20230814,133200,161204838,410,410,410,410,1933
|
|
20230814,133100,160412308,409,409,409,409,0
|
|
20230814,133000,160412308,409,409,409,409,0
|
|
20230814,132900,160412308,409,409,409,409,0
|
|
20230814,132800,160412308,409,409,409,409,0
|
|
20230814,132700,160412308,409,409,409,409,6
|
|
20230814,132600,160409854,408,408,408,408,0
|
|
20230814,132500,160409854,408,408,408,408,0
|
|
20230814,132400,160409854,408,408,408,408,0
|
|
20230814,132300,160409854,408,408,408,408,0
|
|
20230814,132200,160409854,408,408,408,408,1000
|
|
20230814,132100,160001854,408,408,408,408,0
|
|
20230814,132000,160001854,408,408,408,408,588
|
|
20230814,131900,159761950,408,408,408,408,0
|
|
20230814,131800,159761950,408,408,408,408,0
|
|
20230814,131700,159761950,408,408,408,408,1667
|
|
20230814,131600,159081814,409,409,409,409,0
|
|
20230814,131500,159081814,409,409,409,409,200
|
|
20230814,131400,159000014,410,409,410,409,22
|
|
20230814,131300,158991015,409,408,409,408,4007
|
|
20230814,131200,157356135,409,409,409,409,1748
|
|
20230814,131100,156641203,410,410,410,410,0
|
|
20230814,131000,156641203,410,410,410,410,0
|
|
20230814,130900,156641203,410,411,411,410,13198
|
|
20230814,130800,151229390,412,412,412,412,0
|
|
20230814,130700,151229390,412,412,412,412,0
|
|
20230814,130600,151229390,412,410,412,410,7899
|
|
20230814,130500,147989872,409,409,409,409,7
|
|
20230814,130400,147987009,408,408,408,408,0
|
|
20230814,130300,147987009,408,408,408,408,0
|
|
20230814,130200,147987009,408,408,408,408,5
|
|
20230814,130100,147984969,409,409,409,409,50
|
|
20230814,130000,147964519,409,409,409,409,0
|
|
20230814,125900,147964519,409,409,409,409,0
|
|
20230814,125800,147964519,409,409,409,409,0
|
|
20230814,125700,147964519,409,409,409,409,0
|
|
20230814,125600,147964519,409,409,409,409,3699
|
|
20230814,125500,146451628,408,408,408,408,300
|
|
20230814,125400,146329228,408,409,409,408,7655
|
|
20230814,125300,143205888,408,408,408,408,0
|
|
20230814,125200,143205888,408,408,408,408,5
|
|
20230814,125100,143203848,409,409,409,409,101
|
|
20230814,125000,143162539,409,409,409,409,0
|
|
20230814,124900,143162539,409,409,409,409,0
|
|
20230814,124800,143162539,409,409,409,409,0
|
|
20230814,124700,143162539,409,409,409,409,0
|
|
20230814,124600,143162539,409,409,409,409,0
|
|
20230814,124500,143162539,409,409,409,409,6567
|
|
20230814,124400,140476636,409,409,409,409,0
|
|
20230814,124300,140476636,409,409,409,409,0
|
|
20230814,124200,140476636,409,409,409,409,0
|
|
20230814,124100,140476636,409,409,409,409,0
|
|
20230814,124000,140476636,409,409,409,409,0
|
|
20230814,123900,140476636,409,409,409,409,0
|
|
20230814,123800,140476636,409,409,409,409,37
|
|
20230814,123700,140461503,409,409,409,409,0
|
|
20230814,123600,140461503,409,409,409,409,0
|
|
20230814,123500,140461503,409,409,409,409,210
|
|
20230814,123400,140375613,409,410,410,409,902
|
|
20230814,123300,140006639,410,410,410,410,0
|
|
20230814,123200,140006639,410,410,410,410,100
|
|
20230814,123100,139965639,410,410,410,410,0
|
|
20230814,123000,139965639,410,410,410,410,394
|
|
20230814,122900,139804099,409,409,409,409,0
|
|
20230814,122800,139804099,409,409,410,409,4733
|
|
20230814,122700,137867731,409,410,410,409,16233
|
|
20230814,122600,131226723,410,410,410,410,0
|
|
20230814,122500,131226723,410,410,410,410,0
|
|
20230814,122400,131226723,410,410,410,410,1
|
|
20230814,122300,131226313,410,410,410,410,0
|
|
20230814,122200,131226313,410,410,410,410,66
|
|
20230814,122100,131199253,410,410,410,410,0
|
|
20230814,122000,131199253,410,410,410,410,0
|
|
20230814,121900,131199253,410,410,410,410,0
|
|
20230814,121800,131199253,410,410,410,410,0
|
|
20230814,121700,131199253,410,410,410,410,0
|
|
20230814,121600,131199253,410,410,410,410,0
|
|
20230814,121500,131199253,410,410,410,410,0
|
|
20230814,121400,131199253,410,410,410,410,214
|
|
20230814,121300,131111513,412,412,412,412,0
|
|
20230814,121200,131111513,412,412,412,412,0
|
|
20230814,121100,131111513,412,412,412,412,0
|
|
20230814,121000,131111513,412,412,412,412,101
|
|
20230814,120900,131069901,411,411,411,411,282
|
|
20230814,120800,130953999,412,412,412,412,0
|
|
20230814,120700,130953999,412,412,412,412,0
|
|
20230814,120600,130953999,412,412,412,412,0
|
|
20230814,120500,130953999,412,412,412,412,0
|
|
20230814,120400,130953999,412,412,412,412,5
|
|
20230814,120300,130951939,413,413,413,413,0
|
|
20230814,120200,130951939,413,413,413,413,1
|
|
20230814,120100,130951526,413,413,413,413,16
|
|
20230814,120000,130944918,413,413,413,413,0
|
|
20230814,115900,130944918,413,413,413,413,0
|
|
20230814,115800,130944918,413,413,413,413,1
|
|
20230814,115700,130944505,413,413,413,413,0
|
|
20230814,115600,130944505,413,413,413,413,1
|
|
20230814,115500,130944092,410,410,410,410,0
|
|
20230814,115400,130944092,410,410,410,410,1000
|
|
20230814,115300,130534092,410,410,410,410,1050
|
|
20230814,115200,130103592,410,410,410,410,0
|
|
20230814,115100,130103592,410,410,410,410,0
|
|
20230814,115000,130103592,410,410,410,410,0
|
|
20230814,114900,130103592,410,410,410,410,0
|
|
20230814,114800,130103592,410,410,410,410,3
|
|
20230814,114700,130102362,410,410,410,410,0
|
|
20230814,114600,130102362,410,410,410,410,2277
|
|
20230814,114500,129168792,410,410,410,410,5
|
|
20230814,114400,129166742,410,410,410,410,0
|
|
20230814,114300,129166742,410,410,410,410,140
|
|
20230814,114200,129109342,411,411,411,411,0
|
|
20230814,114100,129109342,411,411,411,411,2791
|
|
20230814,114000,127962241,413,413,413,413,0
|
|
20230814,113900,127962241,413,413,413,413,9
|
|
20230814,113800,127958524,413,413,413,413,1
|
|
20230814,113700,127958111,413,413,413,413,0
|
|
20230814,113600,127958111,413,413,413,413,0
|
|
20230814,113500,127958111,413,413,413,413,4
|
|
20230814,113400,127956459,413,413,413,413,0
|
|
20230814,113300,127956459,413,413,413,413,0
|
|
20230814,113200,127956459,413,413,413,413,0
|
|
20230814,113100,127956459,413,413,413,413,1
|
|
20230814,113000,127956046,411,411,411,410,5730
|
|
20230814,112900,125602016,411,410,411,410,529
|
|
20230814,112800,125384772,409,411,411,409,6030
|
|
20230814,112700,122910424,411,411,411,411,0
|
|
20230814,112600,122910424,411,411,411,411,0
|
|
20230814,112500,122910424,411,413,413,411,1000
|
|
20230814,112400,122498950,413,414,414,413,7
|
|
20230814,112300,122496053,414,414,414,414,0
|
|
20230814,112200,122496053,414,414,414,414,0
|
|
20230814,112100,122496053,414,414,414,414,0
|
|
20230814,112000,122496053,414,414,414,414,2
|
|
20230814,111900,122495225,414,414,414,414,0
|
|
20230814,111800,122495225,414,414,414,414,1
|
|
20230814,111700,122494811,412,412,412,412,2000
|
|
20230814,111600,121670811,413,413,413,413,571
|
|
20230814,111500,121434988,413,413,413,413,2
|
|
20230814,111400,121434162,414,414,414,414,0
|
|
20230814,111300,121434162,414,414,414,414,0
|
|
20230814,111200,121434162,414,414,414,414,635
|
|
20230814,111100,121171272,415,415,415,415,0
|
|
20230814,111000,121171272,415,415,415,415,0
|
|
20230814,110900,121171272,415,415,415,415,0
|
|
20230814,110800,121171272,415,414,415,413,1592
|
|
20230814,110700,120512619,414,414,414,414,0
|
|
20230814,110600,120512619,414,414,414,414,0
|
|
20230814,110500,120512619,414,414,414,414,1200
|
|
20230814,110400,120015819,415,415,415,415,0
|
|
20230814,110300,120015819,415,416,418,415,2243
|
|
20230814,110200,119083849,416,416,416,416,0
|
|
20230814,110100,119083849,416,418,418,416,131
|
|
20230814,110000,119029349,418,418,418,417,9597
|
|
20230814,105900,115025054,418,418,418,418,0
|
|
20230814,105800,115025054,418,418,418,418,458
|
|
20230814,105700,114833610,418,418,418,418,100
|
|
20230814,105600,114791810,418,418,419,418,84
|
|
20230814,105500,114756687,418,418,418,418,1270
|
|
20230814,105400,114225827,418,418,418,418,7313
|
|
20230814,105300,111168993,418,418,418,418,500
|
|
20230814,105200,110959993,418,418,418,418,0
|
|
20230814,105100,110959993,418,418,418,418,0
|
|
20230814,105000,110959993,418,418,418,418,0
|
|
20230814,104900,110959993,418,418,418,418,4010
|
|
20230814,104800,109283813,419,419,419,419,44
|
|
20230814,104700,109265377,419,419,419,419,298
|
|
20230814,104600,109140515,419,419,419,419,367
|
|
20230814,104500,108986742,418,418,418,418,9569
|
|
20230814,104400,104986900,418,418,418,418,2277
|
|
20230814,104300,104035114,418,419,419,418,7470
|
|
20230814,104200,100912219,420,419,420,419,1532
|
|
20230814,104100,100270265,419,419,419,419,15
|
|
20230814,104000,100263980,420,420,420,420,50
|
|
20230814,103900,100242980,420,415,420,415,35605
|
|
20230814,103800,85353590,413,413,413,413,110
|
|
20230814,103700,85308160,415,415,415,415,0
|
|
20230814,103600,85308160,415,415,415,415,10
|
|
20230814,103500,85304010,415,415,415,415,0
|
|
20230814,103400,85304010,415,415,415,414,4464
|
|
20230814,103300,83455852,415,415,415,415,239
|
|
20230814,103200,83356667,416,416,416,416,4
|
|
20230814,103100,83355003,416,416,416,416,0
|
|
20230814,103000,83355003,416,416,416,416,0
|
|
20230814,102900,83355003,416,416,416,416,0
|
|
20230814,102800,83355003,416,415,416,415,1308
|
|
20230814,102700,82812174,415,416,416,415,572
|
|
20230814,102600,82574324,416,416,416,416,2
|
|
20230814,102500,82573492,416,416,416,416,0
|
|
20230814,102400,82573492,416,416,416,416,30
|
|
20230814,102300,82561012,416,416,416,416,0
|
|
20230814,102200,82561012,416,415,416,414,294
|
|
20230814,102100,82439251,416,415,416,415,18
|
|
20230814,102000,82431772,416,416,416,416,233
|
|
20230814,101900,82334844,416,416,416,414,38
|
|
20230814,101800,82319076,416,415,416,415,2232
|
|
20230814,101700,81392687,415,415,415,415,1000
|
|
20230814,101600,80977687,415,413,415,413,10
|
|
20230814,101500,80973539,415,415,415,415,1
|
|
20230814,101400,80973124,413,415,415,413,29
|
|
20230814,101300,80961109,413,413,413,413,500
|
|
20230814,101200,80754609,415,414,415,414,5519
|
|
20230814,101100,78469734,414,413,414,413,10
|
|
20230814,101000,78465595,414,414,414,414,9
|
|
20230814,100900,78461869,413,413,413,413,141
|
|
20230814,100800,78403636,413,413,413,413,197
|
|
20230814,100700,78322275,413,413,413,413,0
|
|
20230814,100600,78322275,413,412,413,412,5989
|
|
20230814,100500,75854798,412,410,412,410,2013
|
|
20230814,100400,75029441,409,409,409,409,0
|
|
20230814,100300,75029441,409,409,409,409,810
|
|
20230814,100200,74698151,409,409,409,409,1000
|
|
20230814,100100,74289151,409,410,410,409,1812
|
|
20230814,100000,73548040,409,408,409,408,13121
|
|
20230814,095900,68189066,407,407,407,407,6112
|
|
20230814,095800,65701482,408,408,408,408,777
|
|
20230814,095700,65384466,408,408,408,408,5582
|
|
20230814,095600,63107010,408,408,408,408,1152
|
|
20230814,095500,62636994,408,408,408,408,1000
|
|
20230814,095400,62228994,407,407,407,407,0
|
|
20230814,095300,62228994,407,407,407,407,0
|
|
20230814,095200,62228994,407,407,407,407,529
|
|
20230814,095100,62013691,407,408,408,407,2619
|
|
20230814,095000,60945289,408,407,408,407,2801
|
|
20230814,094900,59802482,406,406,406,406,0
|
|
20230814,094800,59802482,406,407,407,406,119
|
|
20230814,094700,59754166,406,407,407,406,500
|
|
20230814,094600,59550718,409,407,409,407,3000
|
|
20230814,094500,58325718,407,410,410,407,15150
|
|
20230814,094400,52156942,408,408,408,408,126
|
|
20230814,094300,52105534,408,412,412,408,18436
|
|
20230814,094200,44549782,414,414,414,414,489
|
|
20230814,094100,44347336,411,411,411,411,10584
|
|
20230814,094000,39997312,413,415,415,412,3657
|
|
20230814,093900,38490132,415,415,415,415,0
|
|
20230814,093800,38490132,415,415,415,415,17
|
|
20230814,093700,38483077,415,415,415,415,11
|
|
20230814,093600,38478512,415,415,415,415,2
|
|
20230814,093500,38477682,414,414,414,414,40
|
|
20230814,093400,38461122,415,415,415,415,116
|
|
20230814,093300,38412982,416,416,416,416,1
|
|
20230814,093200,38412566,416,416,416,412,7801
|
|
20230814,093100,35194648,416,416,416,416,718
|
|
20230814,093000,34895960,416,416,416,416,0
|
|
20230814,092900,34895960,416,416,416,416,4
|
|
20230814,092800,34894296,416,416,416,416,0
|
|
20230814,092700,34894296,416,416,416,416,1
|
|
20230814,092600,34893880,414,414,414,414,8437
|
|
20230814,092500,31400962,414,414,415,414,4782
|
|
20230814,092400,29419140,414,414,414,414,0
|
|
20230814,092300,29419140,414,416,416,414,14939
|
|
20230814,092200,23229500,416,417,417,416,2047
|
|
20230814,092100,22377848,418,418,418,418,12
|
|
20230814,092000,22372832,418,418,418,418,21
|
|
20230814,091900,22364054,418,417,418,417,131
|
|
20230814,091800,22309426,417,417,417,417,0
|
|
20230814,091700,22309426,417,417,417,417,6031
|
|
20230814,091600,19794499,417,417,417,417,600
|
|
20230814,091500,19544299,417,418,418,417,27
|
|
20230814,091400,19533015,418,418,418,418,2920
|
|
20230814,091300,18312455,417,420,421,417,1061
|
|
20230814,091200,17869722,420,420,420,420,5476
|
|
20230814,091100,15569802,419,419,419,419,5798
|
|
20230814,091000,13140440,419,419,419,419,250
|
|
20230814,090900,13035690,418,416,418,416,10071
|
|
20230814,090800,8845932,415,415,415,415,2100
|
|
20230814,090700,7974432,415,415,415,415,2
|
|
20230814,090600,7973602,415,415,415,415,210
|
|
20230814,090500,7886452,414,415,415,414,9893
|
|
20230814,090400,3790747,415,415,415,415,5158
|
|
20230814,090300,1650177,415,416,416,415,1007
|
|
20230814,090200,1231782,419,419,419,419,0
|
|
20230814,090100,1231782,419,419,419,418,67
|
|
20230814,090000,1203766,415,419,419,415,2890
|