620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191700,234436558,651,651,651,651,3105
|
|
20230814,191600,234436558,651,651,651,651,0
|
|
20230814,191500,234436558,651,651,651,651,0
|
|
20230814,191400,234436558,651,651,651,651,0
|
|
20230814,191300,234436558,651,651,651,651,0
|
|
20230814,191200,234436558,651,651,651,651,0
|
|
20230814,191100,234436558,651,651,651,651,0
|
|
20230814,191000,234436558,651,651,651,651,0
|
|
20230814,190900,234436558,651,651,651,651,0
|
|
20230814,190800,234436558,651,651,651,651,0
|
|
20230814,190700,234436558,651,651,651,651,0
|
|
20230814,190600,234436558,651,651,651,651,0
|
|
20230814,190500,234436558,651,651,651,651,0
|
|
20230814,190400,234436558,651,651,651,651,0
|
|
20230814,190300,234436558,651,651,651,651,0
|
|
20230814,190200,234436558,651,651,651,651,0
|
|
20230814,190100,234436558,651,651,651,651,0
|
|
20230814,190000,234436558,651,651,651,651,0
|
|
20230814,185900,234436558,651,651,651,651,0
|
|
20230814,185800,234436558,651,651,651,651,0
|
|
20230814,185700,234436558,651,651,651,651,0
|
|
20230814,185600,234436558,651,651,651,651,0
|
|
20230814,185500,234436558,651,651,651,651,0
|
|
20230814,185400,234436558,651,651,651,651,0
|
|
20230814,185300,234436558,651,651,651,651,0
|
|
20230814,185200,234436558,651,651,651,651,0
|
|
20230814,185100,234436558,651,651,651,651,0
|
|
20230814,185000,234436558,651,651,651,651,0
|
|
20230814,184900,234436558,651,651,651,651,0
|
|
20230814,184800,234436558,651,651,651,651,0
|
|
20230814,184700,234436558,651,651,651,651,3105
|
|
20230814,184600,234436558,651,651,651,651,0
|
|
20230814,184500,234436558,651,651,651,651,0
|
|
20230814,184400,234436558,651,651,651,651,0
|
|
20230814,184300,234436558,651,651,651,651,0
|
|
20230814,184200,234436558,651,651,651,651,0
|
|
20230814,184100,234436558,651,651,651,651,0
|
|
20230814,184000,234436558,651,651,651,651,0
|
|
20230814,183900,234436558,651,651,651,651,0
|
|
20230814,183800,234436558,651,651,651,651,0
|
|
20230814,183700,234436558,651,651,651,651,0
|
|
20230814,183600,234436558,651,651,651,651,0
|
|
20230814,183500,234436558,651,651,651,651,0
|
|
20230814,183400,234436558,651,651,651,651,0
|
|
20230814,183300,234436558,651,651,651,651,0
|
|
20230814,183200,234436558,651,651,651,651,0
|
|
20230814,183100,234436558,651,651,651,651,0
|
|
20230814,183000,234436558,651,651,651,651,0
|
|
20230814,182900,234436558,651,651,651,651,0
|
|
20230814,182800,234436558,651,651,651,651,0
|
|
20230814,182700,234436558,651,651,651,651,0
|
|
20230814,182600,234436558,651,651,651,651,0
|
|
20230814,182500,234436558,651,651,651,651,0
|
|
20230814,182400,234436558,651,651,651,651,0
|
|
20230814,182300,234436558,651,651,651,651,0
|
|
20230814,182200,234436558,651,651,651,651,0
|
|
20230814,182100,234436558,651,651,651,651,0
|
|
20230814,182000,234436558,651,651,651,651,0
|
|
20230814,181900,234436558,651,651,651,651,0
|
|
20230814,181800,234436558,651,651,651,651,0
|
|
20230814,181700,234436558,651,651,651,651,3105
|
|
20230814,181600,234436558,651,651,651,651,0
|
|
20230814,181500,234436558,651,651,651,651,0
|
|
20230814,181400,234436558,651,651,651,651,0
|
|
20230814,181300,234436558,651,651,651,651,0
|
|
20230814,181200,234436558,651,651,651,651,0
|
|
20230814,181100,234436558,651,651,651,651,0
|
|
20230814,181000,234436558,651,651,651,651,0
|
|
20230814,180900,234436558,651,651,651,651,0
|
|
20230814,180800,234436558,651,651,651,651,0
|
|
20230814,180700,234436558,651,651,651,651,0
|
|
20230814,180600,234436558,651,651,651,651,0
|
|
20230814,180500,234436558,651,651,651,651,0
|
|
20230814,180400,234436558,651,651,651,651,0
|
|
20230814,180300,234436558,651,651,651,651,0
|
|
20230814,180200,234436558,651,651,651,651,0
|
|
20230814,180100,234436558,651,651,651,651,0
|
|
20230814,180000,234436558,651,651,651,651,0
|
|
20230814,175900,234436558,651,651,651,651,0
|
|
20230814,175800,234436558,651,651,651,651,0
|
|
20230814,175700,234436558,651,651,651,651,0
|
|
20230814,175600,234436558,651,651,651,651,0
|
|
20230814,175500,234436558,651,651,651,651,0
|
|
20230814,175400,234436558,651,651,651,651,0
|
|
20230814,175300,234436558,651,651,651,651,0
|
|
20230814,175200,234436558,651,651,651,651,0
|
|
20230814,175100,234436558,651,651,651,651,0
|
|
20230814,175000,234436558,651,651,651,651,0
|
|
20230814,174900,234436558,651,651,651,651,0
|
|
20230814,174800,234436558,651,651,651,651,0
|
|
20230814,174700,234436558,651,651,651,651,3105
|
|
20230814,174600,234436558,651,651,651,651,0
|
|
20230814,174500,234436558,651,651,651,651,0
|
|
20230814,174400,234436558,651,651,651,651,0
|
|
20230814,174300,234436558,651,651,651,651,0
|
|
20230814,174200,234436558,651,651,651,651,0
|
|
20230814,174100,234436558,651,651,651,651,0
|
|
20230814,174000,234436558,651,651,651,651,0
|
|
20230814,173900,234436558,651,651,651,651,0
|
|
20230814,173800,234436558,651,651,651,651,0
|
|
20230814,173700,234436558,651,651,651,651,0
|
|
20230814,173600,234436558,651,651,651,651,0
|
|
20230814,173500,234436558,651,651,651,651,0
|
|
20230814,173400,234436558,651,651,651,651,0
|
|
20230814,173300,234436558,651,651,651,651,0
|
|
20230814,173200,234436558,651,651,651,651,0
|
|
20230814,173100,234436558,651,651,651,651,0
|
|
20230814,173000,234436558,651,651,651,651,0
|
|
20230814,172900,234436558,651,651,651,651,0
|
|
20230814,172800,234436558,651,651,651,651,0
|
|
20230814,172700,234436558,651,651,651,651,0
|
|
20230814,172600,234436558,651,651,651,651,0
|
|
20230814,172500,234436558,651,651,651,651,0
|
|
20230814,172400,234436558,651,651,651,651,0
|
|
20230814,172300,234436558,651,651,651,651,0
|
|
20230814,172200,234436558,651,651,651,651,0
|
|
20230814,172100,234436558,651,651,651,651,0
|
|
20230814,172000,234436558,651,651,651,651,0
|
|
20230814,171900,234436558,651,651,651,651,0
|
|
20230814,171800,234436558,651,651,651,651,0
|
|
20230814,171700,234436558,651,651,651,651,3105
|
|
20230814,171600,234436558,651,651,651,651,0
|
|
20230814,171500,234436558,651,651,651,651,0
|
|
20230814,171400,234436558,651,651,651,651,0
|
|
20230814,171300,234436558,651,651,651,651,0
|
|
20230814,171200,234436558,651,651,651,651,0
|
|
20230814,171100,234436558,651,651,651,651,0
|
|
20230814,171000,234436558,651,651,651,651,0
|
|
20230814,170900,234436558,651,651,651,651,0
|
|
20230814,170800,234436558,651,651,651,651,0
|
|
20230814,170700,234436558,651,651,651,651,0
|
|
20230814,170600,234436558,651,651,651,651,0
|
|
20230814,170500,234436558,651,651,651,651,0
|
|
20230814,170400,234436558,651,651,651,651,0
|
|
20230814,170300,234436558,651,651,651,651,0
|
|
20230814,170200,234436558,651,651,651,651,0
|
|
20230814,170100,234436558,651,651,651,651,0
|
|
20230814,170000,234436558,651,651,651,651,0
|
|
20230814,165900,234436558,651,651,651,651,0
|
|
20230814,165800,234436558,651,651,651,651,0
|
|
20230814,165700,234436558,651,651,651,651,0
|
|
20230814,165600,234436558,651,651,651,651,0
|
|
20230814,165500,234436558,651,651,651,651,0
|
|
20230814,165400,234436558,651,651,651,651,0
|
|
20230814,165300,234436558,651,651,651,651,0
|
|
20230814,165200,234436558,651,651,651,651,0
|
|
20230814,165100,234436558,651,651,651,651,0
|
|
20230814,165000,234436558,651,651,651,651,0
|
|
20230814,164900,234436558,651,651,651,651,0
|
|
20230814,164800,234436558,651,651,651,651,0
|
|
20230814,164700,234436558,651,651,651,651,3105
|
|
20230814,164600,234436558,651,651,651,651,0
|
|
20230814,164500,234436558,651,651,651,651,0
|
|
20230814,164400,234436558,651,651,651,651,0
|
|
20230814,164300,234436558,651,651,651,651,0
|
|
20230814,164200,234436558,651,651,651,651,0
|
|
20230814,164100,234436558,651,651,651,651,0
|
|
20230814,164000,234436558,651,651,651,651,0
|
|
20230814,163900,234436558,651,651,651,651,0
|
|
20230814,163800,234436558,651,651,651,651,0
|
|
20230814,163700,234436558,651,651,651,651,0
|
|
20230814,163600,234436558,651,651,651,651,0
|
|
20230814,163500,234436558,651,651,651,651,0
|
|
20230814,163400,234436558,651,651,651,651,0
|
|
20230814,163300,234436558,651,651,651,651,0
|
|
20230814,163200,234436558,651,651,651,651,0
|
|
20230814,163100,234436558,651,651,651,651,0
|
|
20230814,163000,234436558,651,651,651,651,0
|
|
20230814,162900,234436558,651,651,651,651,0
|
|
20230814,162800,234436558,651,651,651,651,0
|
|
20230814,162700,234436558,651,651,651,651,0
|
|
20230814,162600,234436558,651,651,651,651,0
|
|
20230814,162500,234436558,651,651,651,651,0
|
|
20230814,162400,234436558,651,651,651,651,0
|
|
20230814,162300,234436558,651,651,651,651,0
|
|
20230814,162200,234436558,651,651,651,651,0
|
|
20230814,162100,234436558,651,651,651,651,0
|
|
20230814,162000,234436558,651,651,651,651,0
|
|
20230814,161900,234436558,651,651,651,651,0
|
|
20230814,161800,234436558,651,651,651,651,0
|
|
20230814,161700,234436558,651,651,651,651,3105
|
|
20230814,161600,234436558,651,651,651,651,0
|
|
20230814,161500,234436558,651,651,651,651,0
|
|
20230814,161400,234436558,651,651,651,651,0
|
|
20230814,161300,234436558,651,651,651,651,0
|
|
20230814,161200,234436558,651,651,651,651,0
|
|
20230814,161100,234436558,651,651,651,651,0
|
|
20230814,161000,234436558,651,651,651,651,0
|
|
20230814,160900,234436558,651,651,651,651,0
|
|
20230814,160800,234436558,651,651,651,651,0
|
|
20230814,160700,234436558,651,651,651,651,0
|
|
20230814,160600,234436558,651,651,651,651,0
|
|
20230814,160500,234436558,651,651,651,651,0
|
|
20230814,160400,234436558,651,651,651,651,0
|
|
20230814,160300,234436558,651,651,651,651,0
|
|
20230814,160200,234436558,651,651,651,651,0
|
|
20230814,160100,234436558,651,651,651,651,0
|
|
20230814,160000,234436558,651,651,651,651,0
|
|
20230814,155900,234436558,651,651,651,651,0
|
|
20230814,155800,234436558,651,651,651,651,0
|
|
20230814,155700,234436558,651,651,651,651,0
|
|
20230814,155600,234436558,651,651,651,651,0
|
|
20230814,155500,234436558,651,651,651,651,0
|
|
20230814,155400,234436558,651,651,651,651,0
|
|
20230814,155300,234436558,651,651,651,651,0
|
|
20230814,155200,234436558,651,651,651,651,0
|
|
20230814,155100,234436558,651,651,651,651,0
|
|
20230814,155000,234436558,651,651,651,651,0
|
|
20230814,154900,234436558,651,651,651,651,0
|
|
20230814,154800,234436558,651,651,651,651,0
|
|
20230814,154700,234436558,651,651,651,651,3105
|
|
20230814,154600,234436558,651,651,651,651,0
|
|
20230814,154500,234436558,651,651,651,651,0
|
|
20230814,154400,234436558,651,651,651,651,0
|
|
20230814,154300,234436558,651,651,651,651,0
|
|
20230814,154200,234436558,651,651,651,651,0
|
|
20230814,154100,234436558,651,651,651,651,0
|
|
20230814,154000,234436558,651,651,651,651,0
|
|
20230814,153900,234436558,651,651,651,651,0
|
|
20230814,153800,234436558,651,651,651,651,0
|
|
20230814,153700,234436558,651,651,651,651,0
|
|
20230814,153600,234436558,651,651,651,651,0
|
|
20230814,153500,234436558,651,651,651,651,0
|
|
20230814,153400,234436558,651,651,651,651,0
|
|
20230814,153300,234436558,651,651,651,651,0
|
|
20230814,153200,234436558,651,651,651,651,0
|
|
20230814,153100,234436558,651,651,651,651,0
|
|
20230814,153000,234436558,651,651,651,651,3105
|
|
20230814,152900,232415203,651,651,651,651,0
|
|
20230814,152800,232415203,651,651,651,651,0
|
|
20230814,152700,232415203,651,651,651,651,0
|
|
20230814,152600,232415203,651,651,651,651,0
|
|
20230814,152500,232415203,651,651,651,651,0
|
|
20230814,152400,232415203,651,651,651,651,0
|
|
20230814,152300,232415203,651,651,651,651,0
|
|
20230814,152200,232415203,651,651,651,651,0
|
|
20230814,152100,232415203,651,651,651,651,0
|
|
20230814,152000,232415203,651,651,651,651,0
|
|
20230814,151900,232415203,651,652,652,651,5038
|
|
20230814,151800,229130464,652,648,652,648,501
|
|
20230814,151700,228805653,648,648,648,648,2204
|
|
20230814,151600,227377461,648,648,649,648,1090
|
|
20230814,151500,226670442,648,649,649,645,1465
|
|
20230814,151400,225721498,649,649,649,649,101
|
|
20230814,151300,225655949,644,646,646,644,1120
|
|
20230814,151200,224933669,652,652,652,652,0
|
|
20230814,151100,224933669,652,652,652,652,0
|
|
20230814,151000,224933669,652,652,652,652,0
|
|
20230814,150900,224933669,652,652,652,652,0
|
|
20230814,150800,224933669,652,652,652,652,1
|
|
20230814,150700,224933017,645,645,645,645,0
|
|
20230814,150600,224933017,645,645,645,645,0
|
|
20230814,150500,224933017,645,645,645,645,0
|
|
20230814,150400,224933017,645,651,655,645,22662
|
|
20230814,150300,210275619,652,649,652,649,5026
|
|
20230814,150200,206999417,650,649,650,649,36
|
|
20230814,150100,206976052,649,649,650,649,27
|
|
20230814,150000,206958522,650,651,651,647,537
|
|
20230814,145900,206609794,651,651,651,651,5
|
|
20230814,145800,206606539,652,652,652,652,0
|
|
20230814,145700,206606539,652,652,652,652,0
|
|
20230814,145600,206606539,652,652,652,652,0
|
|
20230814,145500,206606539,652,652,652,652,0
|
|
20230814,145400,206606539,652,652,652,652,0
|
|
20230814,145300,206606539,652,652,652,652,1
|
|
20230814,145200,206605887,652,650,652,650,499
|
|
20230814,145100,206281445,650,650,650,650,0
|
|
20230814,145000,206281445,650,650,650,650,8
|
|
20230814,144900,206276245,651,651,651,651,0
|
|
20230814,144800,206276245,651,651,651,651,0
|
|
20230814,144700,206276245,651,651,651,651,0
|
|
20230814,144600,206276245,651,651,651,651,60
|
|
20230814,144500,206237185,651,651,651,651,1
|
|
20230814,144400,206236534,650,650,650,650,0
|
|
20230814,144300,206236534,650,651,651,650,92
|
|
20230814,144200,206176704,646,646,646,646,0
|
|
20230814,144100,206176704,646,649,649,646,2500
|
|
20230814,144000,204560445,651,651,651,651,117
|
|
20230814,143900,204484278,651,650,651,650,583
|
|
20230814,143800,204105293,650,650,650,650,2
|
|
20230814,143700,204103993,650,650,650,650,0
|
|
20230814,143600,204103993,650,650,650,650,0
|
|
20230814,143500,204103993,650,650,650,650,0
|
|
20230814,143400,204103993,650,650,650,650,0
|
|
20230814,143300,204103993,650,650,650,650,30
|
|
20230814,143200,204084493,650,650,650,650,4
|
|
20230814,143100,204081893,650,650,650,650,125
|
|
20230814,143000,204000643,650,650,650,650,0
|
|
20230814,142900,204000643,650,650,650,650,0
|
|
20230814,142800,204000643,650,650,650,650,2000
|
|
20230814,142700,202700643,650,650,650,650,0
|
|
20230814,142600,202700643,650,650,650,650,0
|
|
20230814,142500,202700643,650,650,650,650,0
|
|
20230814,142400,202700643,650,650,650,650,0
|
|
20230814,142300,202700643,650,650,650,650,287
|
|
20230814,142200,202514093,649,649,649,649,0
|
|
20230814,142100,202514093,649,649,649,649,12
|
|
20230814,142000,202506305,649,649,649,649,0
|
|
20230814,141900,202506305,649,649,649,649,0
|
|
20230814,141800,202506305,649,649,649,649,0
|
|
20230814,141700,202506305,649,649,649,649,0
|
|
20230814,141600,202506305,649,649,649,649,18
|
|
20230814,141500,202494623,648,648,648,648,0
|
|
20230814,141400,202494623,648,648,648,648,0
|
|
20230814,141300,202494623,648,648,648,648,0
|
|
20230814,141200,202494623,648,648,648,648,0
|
|
20230814,141100,202494623,648,648,648,648,0
|
|
20230814,141000,202494623,648,648,648,648,0
|
|
20230814,140900,202494623,648,648,648,648,8
|
|
20230814,140800,202489439,648,648,648,648,12
|
|
20230814,140700,202481663,649,649,649,649,340
|
|
20230814,140600,202261003,650,650,650,650,1
|
|
20230814,140500,202260353,650,648,650,648,163
|
|
20230814,140400,202154702,648,647,648,646,92
|
|
20230814,140300,202095267,649,649,649,649,2
|
|
20230814,140200,202093969,649,649,649,649,0
|
|
20230814,140100,202093969,649,649,649,649,0
|
|
20230814,140000,202093969,649,649,649,649,0
|
|
20230814,135900,202093969,649,649,649,649,1
|
|
20230814,135800,202093320,647,648,648,647,1680
|
|
20230814,135700,201005680,651,651,651,651,0
|
|
20230814,135600,201005680,651,651,651,651,0
|
|
20230814,135500,201005680,651,651,651,651,0
|
|
20230814,135400,201005680,651,651,651,651,0
|
|
20230814,135300,201005680,651,651,651,651,1
|
|
20230814,135200,201005029,651,651,651,651,1
|
|
20230814,135100,201004378,653,646,653,646,1000
|
|
20230814,135000,200356751,646,646,646,646,0
|
|
20230814,134900,200356751,646,646,646,646,605
|
|
20230814,134800,199965921,646,646,646,646,0
|
|
20230814,134700,199965921,646,646,646,646,0
|
|
20230814,134600,199965921,646,646,646,646,0
|
|
20230814,134500,199965921,646,646,646,646,275
|
|
20230814,134400,199788271,647,647,647,647,0
|
|
20230814,134300,199788271,647,649,649,647,1907
|
|
20230814,134200,198554331,649,649,649,649,1
|
|
20230814,134100,198553682,647,647,647,647,3392
|
|
20230814,134000,196359058,646,646,646,646,0
|
|
20230814,133900,196359058,646,646,647,646,408
|
|
20230814,133800,196095104,646,646,647,646,121
|
|
20230814,133700,196016825,647,647,647,647,100
|
|
20230814,133600,195952125,647,647,647,647,0
|
|
20230814,133500,195952125,647,647,647,647,0
|
|
20230814,133400,195952125,647,647,647,647,0
|
|
20230814,133300,195952125,647,647,647,647,0
|
|
20230814,133200,195952125,647,647,647,647,18
|
|
20230814,133100,195940479,646,646,646,646,0
|
|
20230814,133000,195940479,646,646,647,646,811
|
|
20230814,132900,195415771,646,647,647,646,202
|
|
20230814,132800,195285278,646,646,646,646,0
|
|
20230814,132700,195285278,646,647,647,646,2229
|
|
20230814,132600,193843340,648,651,651,648,16
|
|
20230814,132500,193832954,651,650,651,650,104
|
|
20230814,132400,193765251,651,651,651,651,0
|
|
20230814,132300,193765251,651,651,651,651,46
|
|
20230814,132200,193735305,651,651,651,651,0
|
|
20230814,132100,193735305,651,651,651,651,0
|
|
20230814,132000,193735305,651,651,651,651,25
|
|
20230814,131900,193719030,650,649,650,649,18
|
|
20230814,131800,193707339,650,650,650,650,0
|
|
20230814,131700,193707339,650,650,650,650,500
|
|
20230814,131600,193382339,650,650,650,650,0
|
|
20230814,131500,193382339,650,648,651,648,306
|
|
20230814,131400,193184043,651,651,651,651,1
|
|
20230814,131300,193183392,648,648,648,648,303
|
|
20230814,131200,192987048,649,654,654,649,6208
|
|
20230814,131100,188951340,654,654,654,654,0
|
|
20230814,131000,188951340,654,654,654,654,0
|
|
20230814,130900,188951340,654,654,654,654,0
|
|
20230814,130800,188951340,654,654,654,654,0
|
|
20230814,130700,188951340,654,654,654,654,307
|
|
20230814,130600,188750562,651,652,652,651,211
|
|
20230814,130500,188613200,651,651,651,651,0
|
|
20230814,130400,188613200,651,651,651,651,0
|
|
20230814,130300,188613200,651,651,651,651,0
|
|
20230814,130200,188613200,651,651,651,651,0
|
|
20230814,130100,188613200,651,651,651,651,0
|
|
20230814,130000,188613200,651,651,651,651,0
|
|
20230814,125900,188613200,651,651,651,651,0
|
|
20230814,125800,188613200,651,651,651,651,0
|
|
20230814,125700,188613200,651,651,651,651,0
|
|
20230814,125600,188613200,651,651,651,651,4
|
|
20230814,125500,188610596,651,651,651,651,0
|
|
20230814,125400,188610596,651,651,651,651,0
|
|
20230814,125300,188610596,651,651,651,651,0
|
|
20230814,125200,188610596,651,651,651,651,0
|
|
20230814,125100,188610596,651,651,651,651,0
|
|
20230814,125000,188610596,651,651,651,651,474
|
|
20230814,124900,188302022,650,650,650,650,0
|
|
20230814,124800,188302022,650,650,650,650,0
|
|
20230814,124700,188302022,650,650,650,650,0
|
|
20230814,124600,188302022,650,650,650,650,0
|
|
20230814,124500,188302022,650,650,650,650,0
|
|
20230814,124400,188302022,650,650,650,650,0
|
|
20230814,124300,188302022,650,650,650,650,0
|
|
20230814,124200,188302022,650,651,651,650,1356
|
|
20230814,124100,187419522,651,651,651,651,0
|
|
20230814,124000,187419522,651,651,651,651,0
|
|
20230814,123900,187419522,651,651,651,651,0
|
|
20230814,123800,187419522,651,651,651,651,30
|
|
20230814,123700,187399992,651,651,651,651,223
|
|
20230814,123600,187254819,654,654,654,654,0
|
|
20230814,123500,187254819,654,654,654,654,0
|
|
20230814,123400,187254819,654,654,654,654,0
|
|
20230814,123300,187254819,654,654,654,654,41
|
|
20230814,123200,187228005,651,651,651,651,0
|
|
20230814,123100,187228005,651,651,651,651,0
|
|
20230814,123000,187228005,651,654,655,651,3319
|
|
20230814,122900,185057251,654,652,654,652,6142
|
|
20230814,122800,181043633,652,652,653,652,218
|
|
20230814,122700,180901496,652,652,652,652,0
|
|
20230814,122600,180901496,652,652,652,652,400
|
|
20230814,122500,180640696,652,652,652,652,1
|
|
20230814,122400,180640044,651,651,651,651,0
|
|
20230814,122300,180640044,651,651,651,651,0
|
|
20230814,122200,180640044,651,651,651,651,6
|
|
20230814,122100,180636138,650,650,650,650,0
|
|
20230814,122000,180636138,650,650,650,650,0
|
|
20230814,121900,180636138,650,650,650,650,0
|
|
20230814,121800,180636138,650,650,650,650,0
|
|
20230814,121700,180636138,650,650,650,650,0
|
|
20230814,121600,180636138,650,650,650,650,5499
|
|
20230814,121500,177061788,649,649,649,649,0
|
|
20230814,121400,177061788,649,649,649,649,49
|
|
20230814,121300,177029987,649,649,649,649,88
|
|
20230814,121200,176972875,649,649,649,649,88
|
|
20230814,121100,176915763,649,649,649,649,1612
|
|
20230814,121000,175869575,649,650,650,649,89
|
|
20230814,120900,175811813,649,650,650,649,450
|
|
20230814,120800,175519563,649,649,649,649,148
|
|
20230814,120700,175423511,650,650,650,650,0
|
|
20230814,120600,175423511,650,650,650,650,60
|
|
20230814,120500,175384511,651,651,651,651,86
|
|
20230814,120400,175328525,652,652,652,652,500
|
|
20230814,120300,175002525,651,651,651,651,0
|
|
20230814,120200,175002525,651,651,651,651,4
|
|
20230814,120100,174999921,652,652,652,652,0
|
|
20230814,120000,174999921,652,651,652,651,109
|
|
20230814,115900,174928855,651,651,651,651,2
|
|
20230814,115800,174927553,650,651,652,650,48
|
|
20230814,115700,174896266,651,650,651,650,10
|
|
20230814,115600,174889762,650,650,650,650,0
|
|
20230814,115500,174889762,650,650,650,650,0
|
|
20230814,115400,174889762,650,650,650,650,1
|
|
20230814,115300,174889112,651,651,651,651,0
|
|
20230814,115200,174889112,651,651,651,651,0
|
|
20230814,115100,174889112,651,651,651,651,200
|
|
20230814,115000,174758912,653,653,653,653,0
|
|
20230814,114900,174758912,653,653,653,653,0
|
|
20230814,114800,174758912,653,653,653,653,0
|
|
20230814,114700,174758912,653,653,653,653,0
|
|
20230814,114600,174758912,653,653,653,653,0
|
|
20230814,114500,174758912,653,653,653,653,0
|
|
20230814,114400,174758912,653,653,653,653,0
|
|
20230814,114300,174758912,653,652,653,652,200
|
|
20230814,114200,174628320,653,652,653,652,138
|
|
20230814,114100,174538343,648,648,648,648,82
|
|
20230814,114000,174485207,645,645,645,645,0
|
|
20230814,113900,174485207,645,645,645,645,0
|
|
20230814,113800,174485207,645,645,645,645,465
|
|
20230814,113700,174185282,645,645,645,645,100
|
|
20230814,113600,174120782,645,646,646,645,124
|
|
20230814,113500,174040692,647,647,647,647,50
|
|
20230814,113400,174008342,650,650,650,650,240
|
|
20230814,113300,173852342,650,650,650,650,2000
|
|
20230814,113200,172552342,650,650,650,650,2
|
|
20230814,113100,172551042,647,650,650,647,710
|
|
20230814,113000,172091522,650,650,650,650,0
|
|
20230814,112900,172091522,650,650,650,650,0
|
|
20230814,112800,172091522,650,650,650,650,60
|
|
20230814,112700,172052522,650,648,650,648,307
|
|
20230814,112600,171852974,650,649,650,649,10
|
|
20230814,112500,171846481,650,649,650,649,210
|
|
20230814,112400,171710181,649,649,649,649,0
|
|
20230814,112300,171710181,649,645,649,645,182
|
|
20230814,112200,171592711,648,648,648,648,0
|
|
20230814,112100,171592711,648,647,648,647,600
|
|
20230814,112000,171204015,647,647,647,647,0
|
|
20230814,111900,171204015,647,643,647,642,2840
|
|
20230814,111800,169371238,644,644,644,644,0
|
|
20230814,111700,169371238,644,644,644,644,0
|
|
20230814,111600,169371238,644,644,644,644,0
|
|
20230814,111500,169371238,644,644,644,644,0
|
|
20230814,111400,169371238,644,645,645,644,1323
|
|
20230814,111300,168519153,650,650,650,650,0
|
|
20230814,111200,168519153,650,650,650,650,20
|
|
20230814,111100,168506153,646,646,646,646,0
|
|
20230814,111000,168506153,646,646,646,646,0
|
|
20230814,110900,168506153,646,646,646,646,101
|
|
20230814,110800,168440907,646,646,646,646,0
|
|
20230814,110700,168440907,646,646,646,646,164
|
|
20230814,110600,168334963,641,646,646,641,4082
|
|
20230814,110500,165704470,647,647,647,647,0
|
|
20230814,110400,165704470,647,648,648,647,2782
|
|
20230814,110300,163904007,648,649,649,648,733
|
|
20230814,110200,163428888,653,652,653,652,300
|
|
20230814,110100,163233004,654,654,654,654,0
|
|
20230814,110000,163233004,654,651,654,651,450
|
|
20230814,105900,162939572,649,649,649,649,0
|
|
20230814,105800,162939572,649,651,651,649,401
|
|
20230814,105700,162678723,646,652,652,646,80
|
|
20230814,105600,162626578,645,645,645,645,300
|
|
20230814,105500,162433078,645,645,645,645,0
|
|
20230814,105400,162433078,645,645,645,645,936
|
|
20230814,105300,161829358,642,642,642,641,7252
|
|
20230814,105200,157174874,640,640,640,640,0
|
|
20230814,105100,157174874,640,644,644,640,12032
|
|
20230814,105000,149469841,643,645,645,643,1000
|
|
20230814,104900,148825931,645,645,645,645,0
|
|
20230814,104800,148825931,645,649,649,645,33184
|
|
20230814,104700,127410310,649,649,649,649,0
|
|
20230814,104600,127410310,649,655,655,649,23600
|
|
20230814,104500,112060904,656,656,656,656,0
|
|
20230814,104400,112060904,656,656,656,656,1
|
|
20230814,104300,112060248,656,656,656,656,0
|
|
20230814,104200,112060248,656,656,656,656,0
|
|
20230814,104100,112060248,656,656,656,656,2
|
|
20230814,104000,112058936,654,654,654,654,0
|
|
20230814,103900,112058936,654,654,654,654,0
|
|
20230814,103800,112058936,654,654,654,654,0
|
|
20230814,103700,112058936,654,654,654,654,74
|
|
20230814,103600,112010540,654,655,655,653,8006
|
|
20230814,103500,106776705,656,656,656,656,200
|
|
20230814,103400,106645505,654,654,654,654,0
|
|
20230814,103300,106645505,654,656,656,654,343
|
|
20230814,103200,106420781,656,656,656,656,8
|
|
20230814,103100,106415533,656,656,656,656,0
|
|
20230814,103000,106415533,656,659,659,656,1615
|
|
20230814,102900,105353872,660,660,660,660,270
|
|
20230814,102800,105175672,662,662,662,662,302
|
|
20230814,102700,104975748,663,663,663,663,0
|
|
20230814,102600,104975748,663,663,663,663,0
|
|
20230814,102500,104975748,663,663,663,663,0
|
|
20230814,102400,104975748,663,660,663,660,200
|
|
20230814,102300,104843160,660,659,660,659,201
|
|
20230814,102200,104710501,660,661,661,660,876
|
|
20230814,102100,104131765,660,659,677,659,12669
|
|
20230814,102000,95612603,654,654,654,654,0
|
|
20230814,101900,95612603,654,654,654,654,200
|
|
20230814,101800,95481803,654,658,658,654,16
|
|
20230814,101700,95471329,654,654,654,654,0
|
|
20230814,101600,95471329,654,654,654,654,1030
|
|
20230814,101500,94797709,654,655,655,654,5759
|
|
20230814,101400,91029570,654,654,654,654,0
|
|
20230814,101300,91029570,654,655,657,654,2996
|
|
20230814,101200,89067691,655,657,657,655,4510
|
|
20230814,101100,86111318,658,658,658,658,0
|
|
20230814,101000,86111318,658,659,659,658,1120
|
|
20230814,100900,85374289,656,656,656,656,0
|
|
20230814,100800,85374289,656,656,656,656,0
|
|
20230814,100700,85374289,656,656,656,656,0
|
|
20230814,100600,85374289,656,661,665,655,8731
|
|
20230814,100500,79648464,657,657,657,657,0
|
|
20230814,100400,79648464,657,657,657,657,0
|
|
20230814,100300,79648464,657,657,657,657,0
|
|
20230814,100200,79648464,657,659,659,657,3472
|
|
20230814,100100,77367281,661,661,661,661,0
|
|
20230814,100000,77367281,661,661,661,661,1
|
|
20230814,095900,77366620,661,661,661,661,0
|
|
20230814,095800,77366620,661,661,661,661,0
|
|
20230814,095700,77366620,661,661,661,661,74
|
|
20230814,095600,77317706,659,657,659,657,824
|
|
20230814,095500,76774917,657,657,657,657,1
|
|
20230814,095400,76774260,655,655,655,655,0
|
|
20230814,095300,76774260,655,655,655,655,23
|
|
20230814,095200,76759195,655,657,657,655,400
|
|
20230814,095100,76496995,657,657,657,657,0
|
|
20230814,095000,76496995,657,657,657,657,52
|
|
20230814,094900,76462831,655,655,655,655,600
|
|
20230814,094800,76069831,654,653,657,653,3313
|
|
20230814,094700,73900490,653,655,656,653,10197
|
|
20230814,094600,67223544,655,658,658,654,9193
|
|
20230814,094500,61197380,659,660,660,659,1355
|
|
20230814,094400,60304234,660,660,660,660,0
|
|
20230814,094300,60304234,660,660,660,660,50
|
|
20230814,094200,60271234,657,659,659,657,2500
|
|
20230814,094100,58628264,658,658,658,658,2430
|
|
20230814,094000,57029324,659,661,662,659,2160
|
|
20230814,093900,55604681,659,665,665,659,3325
|
|
20230814,093800,53409567,665,662,665,661,2010
|
|
20230814,093700,52080115,665,665,665,665,101
|
|
20230814,093600,52012950,661,661,661,661,807
|
|
20230814,093500,51479523,661,667,667,661,9826
|
|
20230814,093400,44972455,668,671,671,668,3946
|
|
20230814,093300,42331039,677,677,677,677,0
|
|
20230814,093200,42331039,677,677,677,677,143
|
|
20230814,093100,42234228,677,677,677,677,2
|
|
20230814,093000,42232874,677,677,677,677,0
|
|
20230814,092900,42232874,677,677,677,677,1
|
|
20230814,092800,42232197,677,677,677,677,5
|
|
20230814,092700,42228812,672,672,672,671,1209
|
|
20230814,092600,41417464,671,672,672,671,3581
|
|
20230814,092500,39012901,674,674,674,674,158
|
|
20230814,092400,38906409,679,679,679,679,0
|
|
20230814,092300,38906409,679,679,679,679,0
|
|
20230814,092200,38906409,679,674,679,674,2
|
|
20230814,092100,38905056,679,678,679,678,3
|
|
20230814,092000,38903021,673,673,673,673,3225
|
|
20230814,091900,36732596,673,673,673,673,0
|
|
20230814,091800,36732596,673,679,679,673,6703
|
|
20230814,091700,32220107,679,679,679,679,2
|
|
20230814,091600,32218749,673,673,673,673,500
|
|
20230814,091500,31882249,673,675,683,673,2303
|
|
20230814,091400,30321399,671,671,671,671,0
|
|
20230814,091300,30321399,671,676,676,671,864
|
|
20230814,091200,29740082,675,675,675,675,0
|
|
20230814,091100,29740082,675,677,677,675,878
|
|
20230814,091000,29145804,677,677,677,677,3275
|
|
20230814,090900,26928629,677,680,682,677,12443
|
|
20230814,090800,18479018,680,672,680,671,3215
|
|
20230814,090700,16302999,672,674,674,672,734
|
|
20230814,090600,15808987,676,676,676,673,2670
|
|
20230814,090500,14004682,677,673,677,673,20108
|
|
20230814,090400,401980,673,676,676,673,94
|
|
20230814,090300,338559,676,676,676,676,0
|
|
20230814,090200,338559,676,675,676,675,41
|
|
20230814,090100,310846,676,672,676,672,147
|
|
20230814,090000,211720,670,670,670,670,316
|