584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184100,85472894,576,576,576,576,1884
|
|
20230814,184000,85472894,576,576,576,576,0
|
|
20230814,183900,85472894,576,576,576,576,0
|
|
20230814,183800,85472894,576,576,576,576,0
|
|
20230814,183700,85472894,576,576,576,576,0
|
|
20230814,183600,85472894,576,576,576,576,0
|
|
20230814,183500,85472894,576,576,576,576,0
|
|
20230814,183400,85472894,576,576,576,576,0
|
|
20230814,183300,85472894,576,576,576,576,0
|
|
20230814,183200,85472894,576,576,576,576,0
|
|
20230814,183100,85472894,576,576,576,576,0
|
|
20230814,183000,85472894,576,576,576,576,0
|
|
20230814,182900,85472894,576,576,576,576,0
|
|
20230814,182800,85472894,576,576,576,576,0
|
|
20230814,182700,85472894,576,576,576,576,0
|
|
20230814,182600,85472894,576,576,576,576,0
|
|
20230814,182500,85472894,576,576,576,576,0
|
|
20230814,182400,85472894,576,576,576,576,0
|
|
20230814,182300,85472894,576,576,576,576,0
|
|
20230814,182200,85472894,576,576,576,576,0
|
|
20230814,182100,85472894,576,576,576,576,0
|
|
20230814,182000,85472894,576,576,576,576,0
|
|
20230814,181900,85472894,576,576,576,576,0
|
|
20230814,181800,85472894,576,576,576,576,0
|
|
20230814,181700,85472894,576,576,576,576,0
|
|
20230814,181600,85472894,576,576,576,576,0
|
|
20230814,181500,85472894,576,576,576,576,0
|
|
20230814,181400,85472894,576,576,576,576,0
|
|
20230814,181300,85472894,576,576,576,576,0
|
|
20230814,181200,85472894,576,576,576,576,0
|
|
20230814,181100,85472894,576,576,576,576,1884
|
|
20230814,181000,85472894,576,576,576,576,0
|
|
20230814,180900,85472894,576,576,576,576,0
|
|
20230814,180800,85472894,576,576,576,576,0
|
|
20230814,180700,85472894,576,576,576,576,0
|
|
20230814,180600,85472894,576,576,576,576,0
|
|
20230814,180500,85472894,576,576,576,576,0
|
|
20230814,180400,85472894,576,576,576,576,0
|
|
20230814,180300,85472894,576,576,576,576,0
|
|
20230814,180200,85472894,576,576,576,576,0
|
|
20230814,180100,85472894,576,576,576,576,0
|
|
20230814,180000,85472894,576,576,576,576,0
|
|
20230814,175900,85472894,576,576,576,576,0
|
|
20230814,175800,85472894,576,576,576,576,0
|
|
20230814,175700,85472894,576,576,576,576,0
|
|
20230814,175600,85472894,576,576,576,576,0
|
|
20230814,175500,85472894,576,576,576,576,0
|
|
20230814,175400,85472894,576,576,576,576,0
|
|
20230814,175300,85472894,576,576,576,576,0
|
|
20230814,175200,85472894,576,576,576,576,0
|
|
20230814,175100,85472894,576,576,576,576,0
|
|
20230814,175000,85472894,576,576,576,576,0
|
|
20230814,174900,85472894,576,576,576,576,0
|
|
20230814,174800,85472894,576,576,576,576,0
|
|
20230814,174700,85472894,576,576,576,576,0
|
|
20230814,174600,85472894,576,576,576,576,0
|
|
20230814,174500,85472894,576,576,576,576,0
|
|
20230814,174400,85472894,576,576,576,576,0
|
|
20230814,174300,85472894,576,576,576,576,0
|
|
20230814,174200,85472894,576,576,576,576,0
|
|
20230814,174100,85472894,576,576,576,576,1884
|
|
20230814,174000,85472894,576,576,576,576,0
|
|
20230814,173900,85472894,576,576,576,576,0
|
|
20230814,173800,85472894,576,576,576,576,0
|
|
20230814,173700,85472894,576,576,576,576,0
|
|
20230814,173600,85472894,576,576,576,576,0
|
|
20230814,173500,85472894,576,576,576,576,0
|
|
20230814,173400,85472894,576,576,576,576,0
|
|
20230814,173300,85472894,576,576,576,576,0
|
|
20230814,173200,85472894,576,576,576,576,0
|
|
20230814,173100,85472894,576,576,576,576,0
|
|
20230814,173000,85472894,576,576,576,576,0
|
|
20230814,172900,85472894,576,576,576,576,0
|
|
20230814,172800,85472894,576,576,576,576,0
|
|
20230814,172700,85472894,576,576,576,576,0
|
|
20230814,172600,85472894,576,576,576,576,0
|
|
20230814,172500,85472894,576,576,576,576,0
|
|
20230814,172400,85472894,576,576,576,576,0
|
|
20230814,172300,85472894,576,576,576,576,0
|
|
20230814,172200,85472894,576,576,576,576,0
|
|
20230814,172100,85472894,576,576,576,576,0
|
|
20230814,172000,85472894,576,576,576,576,0
|
|
20230814,171900,85472894,576,576,576,576,0
|
|
20230814,171800,85472894,576,576,576,576,0
|
|
20230814,171700,85472894,576,576,576,576,0
|
|
20230814,171600,85472894,576,576,576,576,0
|
|
20230814,171500,85472894,576,576,576,576,0
|
|
20230814,171400,85472894,576,576,576,576,0
|
|
20230814,171300,85472894,576,576,576,576,0
|
|
20230814,171200,85472894,576,576,576,576,0
|
|
20230814,171100,85472894,576,576,576,576,1884
|
|
20230814,171000,85472894,576,576,576,576,0
|
|
20230814,170900,85472894,576,576,576,576,0
|
|
20230814,170800,85472894,576,576,576,576,0
|
|
20230814,170700,85472894,576,576,576,576,0
|
|
20230814,170600,85472894,576,576,576,576,0
|
|
20230814,170500,85472894,576,576,576,576,0
|
|
20230814,170400,85472894,576,576,576,576,0
|
|
20230814,170300,85472894,576,576,576,576,0
|
|
20230814,170200,85472894,576,576,576,576,0
|
|
20230814,170100,85472894,576,576,576,576,0
|
|
20230814,170000,85472894,576,576,576,576,0
|
|
20230814,165900,85472894,576,576,576,576,0
|
|
20230814,165800,85472894,576,576,576,576,0
|
|
20230814,165700,85472894,576,576,576,576,0
|
|
20230814,165600,85472894,576,576,576,576,0
|
|
20230814,165500,85472894,576,576,576,576,0
|
|
20230814,165400,85472894,576,576,576,576,0
|
|
20230814,165300,85472894,576,576,576,576,0
|
|
20230814,165200,85472894,576,576,576,576,0
|
|
20230814,165100,85472894,576,576,576,576,0
|
|
20230814,165000,85472894,576,576,576,576,0
|
|
20230814,164900,85472894,576,576,576,576,0
|
|
20230814,164800,85472894,576,576,576,576,0
|
|
20230814,164700,85472894,576,576,576,576,0
|
|
20230814,164600,85472894,576,576,576,576,0
|
|
20230814,164500,85472894,576,576,576,576,0
|
|
20230814,164400,85472894,576,576,576,576,0
|
|
20230814,164300,85472894,576,576,576,576,0
|
|
20230814,164200,85472894,576,576,576,576,0
|
|
20230814,164100,85472894,576,576,576,576,1884
|
|
20230814,164000,85472894,576,576,576,576,0
|
|
20230814,163900,85472894,576,576,576,576,0
|
|
20230814,163800,85472894,576,576,576,576,0
|
|
20230814,163700,85472894,576,576,576,576,0
|
|
20230814,163600,85472894,576,576,576,576,0
|
|
20230814,163500,85472894,576,576,576,576,0
|
|
20230814,163400,85472894,576,576,576,576,0
|
|
20230814,163300,85472894,576,576,576,576,0
|
|
20230814,163200,85472894,576,576,576,576,0
|
|
20230814,163100,85472894,576,576,576,576,0
|
|
20230814,163000,85472894,576,576,576,576,0
|
|
20230814,162900,85472894,576,576,576,576,0
|
|
20230814,162800,85472894,576,576,576,576,0
|
|
20230814,162700,85472894,576,576,576,576,0
|
|
20230814,162600,85472894,576,576,576,576,0
|
|
20230814,162500,85472894,576,576,576,576,0
|
|
20230814,162400,85472894,576,576,576,576,0
|
|
20230814,162300,85472894,576,576,576,576,0
|
|
20230814,162200,85472894,576,576,576,576,0
|
|
20230814,162100,85472894,576,576,576,576,0
|
|
20230814,162000,85472894,576,576,576,576,0
|
|
20230814,161900,85472894,576,576,576,576,0
|
|
20230814,161800,85472894,576,576,576,576,0
|
|
20230814,161700,85472894,576,576,576,576,0
|
|
20230814,161600,85472894,576,576,576,576,0
|
|
20230814,161500,85472894,576,576,576,576,0
|
|
20230814,161400,85472894,576,576,576,576,0
|
|
20230814,161300,85472894,576,576,576,576,0
|
|
20230814,161200,85472894,576,576,576,576,0
|
|
20230814,161100,85472894,576,576,576,576,1884
|
|
20230814,161000,85472894,576,576,576,576,0
|
|
20230814,160900,85472894,576,576,576,576,0
|
|
20230814,160800,85472894,576,576,576,576,0
|
|
20230814,160700,85472894,576,576,576,576,0
|
|
20230814,160600,85472894,576,576,576,576,0
|
|
20230814,160500,85472894,576,576,576,576,0
|
|
20230814,160400,85472894,576,576,576,576,0
|
|
20230814,160300,85472894,576,576,576,576,0
|
|
20230814,160200,85472894,576,576,576,576,0
|
|
20230814,160100,85472894,576,576,576,576,0
|
|
20230814,160000,85472894,576,576,576,576,0
|
|
20230814,155900,85472894,576,576,576,576,0
|
|
20230814,155800,85472894,576,576,576,576,0
|
|
20230814,155700,85472894,576,576,576,576,0
|
|
20230814,155600,85472894,576,576,576,576,0
|
|
20230814,155500,85472894,576,576,576,576,0
|
|
20230814,155400,85472894,576,576,576,576,0
|
|
20230814,155300,85472894,576,576,576,576,0
|
|
20230814,155200,85472894,576,576,576,576,0
|
|
20230814,155100,85472894,576,576,576,576,0
|
|
20230814,155000,85472894,576,576,576,576,0
|
|
20230814,154900,85472894,576,576,576,576,0
|
|
20230814,154800,85472894,576,576,576,576,0
|
|
20230814,154700,85472894,576,576,576,576,0
|
|
20230814,154600,85472894,576,576,576,576,0
|
|
20230814,154500,85472894,576,576,576,576,0
|
|
20230814,154400,85472894,576,576,576,576,0
|
|
20230814,154300,85472894,576,576,576,576,0
|
|
20230814,154200,85472894,576,576,576,576,0
|
|
20230814,154100,85472894,576,576,576,576,1884
|
|
20230814,154000,85472894,576,576,576,576,0
|
|
20230814,153900,85472894,576,576,576,576,0
|
|
20230814,153800,85472894,576,576,576,576,0
|
|
20230814,153700,85472894,576,576,576,576,0
|
|
20230814,153600,85472894,576,576,576,576,0
|
|
20230814,153500,85472894,576,576,576,576,0
|
|
20230814,153400,85472894,576,576,576,576,0
|
|
20230814,153300,85472894,576,576,576,576,0
|
|
20230814,153200,85472894,576,576,576,576,0
|
|
20230814,153100,85472894,576,576,576,576,0
|
|
20230814,153000,85472894,576,576,576,576,1884
|
|
20230814,152900,84387710,572,572,572,572,0
|
|
20230814,152800,84387710,572,572,572,572,0
|
|
20230814,152700,84387710,572,572,572,572,0
|
|
20230814,152600,84387710,572,572,572,572,0
|
|
20230814,152500,84387710,572,572,572,572,0
|
|
20230814,152400,84387710,572,572,572,572,0
|
|
20230814,152300,84387710,572,572,572,572,0
|
|
20230814,152200,84387710,572,572,572,572,0
|
|
20230814,152100,84387710,572,572,572,572,0
|
|
20230814,152000,84387710,572,572,572,572,0
|
|
20230814,151900,84387710,572,572,572,572,0
|
|
20230814,151800,84387710,572,572,572,572,0
|
|
20230814,151700,84387710,572,572,572,572,1
|
|
20230814,151600,84387138,570,570,570,570,0
|
|
20230814,151500,84387138,570,570,570,570,23
|
|
20230814,151400,84374028,570,570,570,570,1050
|
|
20230814,151300,83775528,570,570,570,570,0
|
|
20230814,151200,83775528,570,570,570,570,0
|
|
20230814,151100,83775528,570,570,570,570,6
|
|
20230814,151000,83772108,570,570,570,570,100
|
|
20230814,150900,83715108,570,570,570,570,0
|
|
20230814,150800,83715108,570,570,570,570,0
|
|
20230814,150700,83715108,570,570,570,570,0
|
|
20230814,150600,83715108,570,570,570,570,0
|
|
20230814,150500,83715108,570,570,570,570,0
|
|
20230814,150400,83715108,570,570,570,570,0
|
|
20230814,150300,83715108,570,570,570,570,0
|
|
20230814,150200,83715108,570,570,570,570,100
|
|
20230814,150100,83658108,570,570,570,570,0
|
|
20230814,150000,83658108,570,570,570,570,0
|
|
20230814,145900,83658108,570,570,570,570,0
|
|
20230814,145800,83658108,570,570,570,570,0
|
|
20230814,145700,83658108,570,570,570,570,0
|
|
20230814,145600,83658108,570,570,570,570,202
|
|
20230814,145500,83542968,569,569,569,569,0
|
|
20230814,145400,83542968,569,569,569,569,226
|
|
20230814,145300,83414374,569,570,570,568,6463
|
|
20230814,145200,79742871,570,570,570,570,0
|
|
20230814,145100,79742871,570,571,571,570,251
|
|
20230814,145000,79599563,571,571,571,571,0
|
|
20230814,144900,79599563,571,571,571,571,0
|
|
20230814,144800,79599563,571,571,571,571,0
|
|
20230814,144700,79599563,571,571,571,571,16
|
|
20230814,144600,79590427,569,569,569,569,0
|
|
20230814,144500,79590427,569,569,569,569,0
|
|
20230814,144400,79590427,569,569,569,569,0
|
|
20230814,144300,79590427,569,569,569,569,0
|
|
20230814,144200,79590427,569,569,569,569,0
|
|
20230814,144100,79590427,569,569,569,569,0
|
|
20230814,144000,79590427,569,569,569,569,0
|
|
20230814,143900,79590427,569,569,569,569,6
|
|
20230814,143800,79587013,571,571,571,571,0
|
|
20230814,143700,79587013,571,571,571,571,0
|
|
20230814,143600,79587013,571,571,571,571,0
|
|
20230814,143500,79587013,571,571,571,571,0
|
|
20230814,143400,79587013,571,571,571,571,0
|
|
20230814,143300,79587013,571,571,571,571,0
|
|
20230814,143200,79587013,571,571,571,571,0
|
|
20230814,143100,79587013,571,571,571,571,0
|
|
20230814,143000,79587013,571,571,571,571,0
|
|
20230814,142900,79587013,571,571,571,571,263
|
|
20230814,142800,79436840,571,571,571,571,0
|
|
20230814,142700,79436840,571,571,571,571,0
|
|
20230814,142600,79436840,571,571,571,571,0
|
|
20230814,142500,79436840,571,571,571,571,0
|
|
20230814,142400,79436840,571,571,571,571,0
|
|
20230814,142300,79436840,571,571,571,571,0
|
|
20230814,142200,79436840,571,571,571,571,0
|
|
20230814,142100,79436840,571,571,571,571,0
|
|
20230814,142000,79436840,571,571,571,571,0
|
|
20230814,141900,79436840,571,571,571,571,0
|
|
20230814,141800,79436840,571,571,571,571,1
|
|
20230814,141700,79436269,569,569,569,569,0
|
|
20230814,141600,79436269,569,569,569,569,0
|
|
20230814,141500,79436269,569,569,569,569,0
|
|
20230814,141400,79436269,569,569,569,569,307
|
|
20230814,141300,79261586,569,569,569,569,0
|
|
20230814,141200,79261586,569,569,569,569,0
|
|
20230814,141100,79261586,569,569,569,569,1265
|
|
20230814,141000,78541801,570,570,570,570,1016
|
|
20230814,140900,77962681,570,570,570,570,0
|
|
20230814,140800,77962681,570,571,571,570,10
|
|
20230814,140700,77956975,571,571,571,571,0
|
|
20230814,140600,77956975,571,571,571,571,0
|
|
20230814,140500,77956975,571,571,571,571,0
|
|
20230814,140400,77956975,571,571,571,571,0
|
|
20230814,140300,77956975,571,571,571,571,10
|
|
20230814,140200,77951265,571,571,571,571,0
|
|
20230814,140100,77951265,571,571,571,571,0
|
|
20230814,140000,77951265,571,571,571,571,27
|
|
20230814,135900,77935848,571,571,571,571,0
|
|
20230814,135800,77935848,571,571,571,571,0
|
|
20230814,135700,77935848,571,571,571,571,5
|
|
20230814,135600,77932993,570,570,570,570,0
|
|
20230814,135500,77932993,570,570,570,570,0
|
|
20230814,135400,77932993,570,570,570,570,0
|
|
20230814,135300,77932993,570,570,570,570,0
|
|
20230814,135200,77932993,570,570,570,570,0
|
|
20230814,135100,77932993,570,570,570,570,0
|
|
20230814,135000,77932993,570,570,570,570,0
|
|
20230814,134900,77932993,570,570,570,570,0
|
|
20230814,134800,77932993,570,570,570,570,0
|
|
20230814,134700,77932993,570,570,570,570,79
|
|
20230814,134600,77887963,570,570,570,570,0
|
|
20230814,134500,77887963,570,570,570,570,0
|
|
20230814,134400,77887963,570,570,570,570,3
|
|
20230814,134300,77886253,570,570,570,570,10
|
|
20230814,134200,77880553,569,569,569,569,0
|
|
20230814,134100,77880553,569,569,569,569,0
|
|
20230814,134000,77880553,569,569,569,569,0
|
|
20230814,133900,77880553,569,569,569,569,0
|
|
20230814,133800,77880553,569,569,569,569,1
|
|
20230814,133700,77879984,570,570,570,570,4
|
|
20230814,133600,77877704,569,570,570,569,108
|
|
20230814,133500,77816147,571,571,571,571,15
|
|
20230814,133400,77807582,571,571,571,571,0
|
|
20230814,133300,77807582,571,571,571,571,1
|
|
20230814,133200,77807011,572,572,572,572,0
|
|
20230814,133100,77807011,572,572,572,572,1
|
|
20230814,133000,77806439,572,572,572,572,0
|
|
20230814,132900,77806439,572,572,572,572,0
|
|
20230814,132800,77806439,572,572,572,572,0
|
|
20230814,132700,77806439,572,572,572,572,9
|
|
20230814,132600,77801291,571,571,571,571,0
|
|
20230814,132500,77801291,571,571,571,571,4
|
|
20230814,132400,77799007,572,572,572,572,3
|
|
20230814,132300,77797291,572,572,572,572,300
|
|
20230814,132200,77625691,572,572,572,572,0
|
|
20230814,132100,77625691,572,572,572,572,0
|
|
20230814,132000,77625691,572,572,572,572,0
|
|
20230814,131900,77625691,572,572,572,572,0
|
|
20230814,131800,77625691,572,572,572,572,4
|
|
20230814,131700,77623403,572,572,572,572,0
|
|
20230814,131600,77623403,572,572,572,572,0
|
|
20230814,131500,77623403,572,572,572,572,0
|
|
20230814,131400,77623403,572,572,572,572,0
|
|
20230814,131300,77623403,572,572,572,572,0
|
|
20230814,131200,77623403,572,572,572,572,0
|
|
20230814,131100,77623403,572,572,572,572,0
|
|
20230814,131000,77623403,572,572,572,572,0
|
|
20230814,130900,77623403,572,572,572,572,0
|
|
20230814,130800,77623403,572,572,572,572,2
|
|
20230814,130700,77622259,568,568,568,568,0
|
|
20230814,130600,77622259,568,568,568,568,0
|
|
20230814,130500,77622259,568,572,572,568,2308
|
|
20230814,130400,76311058,573,573,573,573,0
|
|
20230814,130300,76311058,573,573,573,573,0
|
|
20230814,130200,76311058,573,573,573,573,0
|
|
20230814,130100,76311058,573,573,573,573,0
|
|
20230814,130000,76311058,573,573,573,573,0
|
|
20230814,125900,76311058,573,573,573,573,0
|
|
20230814,125800,76311058,573,573,573,573,0
|
|
20230814,125700,76311058,573,573,573,573,0
|
|
20230814,125600,76311058,573,573,573,573,0
|
|
20230814,125500,76311058,573,573,573,573,0
|
|
20230814,125400,76311058,573,573,573,573,0
|
|
20230814,125300,76311058,573,573,573,573,0
|
|
20230814,125200,76311058,573,573,573,573,0
|
|
20230814,125100,76311058,573,573,573,573,0
|
|
20230814,125000,76311058,573,573,573,573,0
|
|
20230814,124900,76311058,573,573,573,573,0
|
|
20230814,124800,76311058,573,573,573,573,0
|
|
20230814,124700,76311058,573,573,573,573,0
|
|
20230814,124600,76311058,573,573,573,573,2
|
|
20230814,124500,76309912,573,573,573,573,0
|
|
20230814,124400,76309912,573,573,573,573,0
|
|
20230814,124300,76309912,573,573,573,573,0
|
|
20230814,124200,76309912,573,573,573,573,0
|
|
20230814,124100,76309912,573,573,573,573,0
|
|
20230814,124000,76309912,573,573,573,573,0
|
|
20230814,123900,76309912,573,573,573,573,0
|
|
20230814,123800,76309912,573,573,573,573,0
|
|
20230814,123700,76309912,573,573,573,573,0
|
|
20230814,123600,76309912,573,572,573,572,2
|
|
20230814,123500,76308767,571,571,571,571,0
|
|
20230814,123400,76308767,571,571,571,571,1
|
|
20230814,123300,76308196,568,570,570,568,1851
|
|
20230814,123200,75256510,572,572,572,572,28
|
|
20230814,123100,75240494,572,572,572,572,0
|
|
20230814,123000,75240494,572,572,572,572,0
|
|
20230814,122900,75240494,572,572,572,572,0
|
|
20230814,122800,75240494,572,572,572,572,0
|
|
20230814,122700,75240494,572,572,572,572,0
|
|
20230814,122600,75240494,572,572,572,572,0
|
|
20230814,122500,75240494,572,572,572,572,0
|
|
20230814,122400,75240494,572,572,572,572,0
|
|
20230814,122300,75240494,572,572,572,572,526
|
|
20230814,122200,74939622,572,572,572,572,0
|
|
20230814,122100,74939622,572,572,572,572,0
|
|
20230814,122000,74939622,572,572,572,572,0
|
|
20230814,121900,74939622,572,572,572,572,1
|
|
20230814,121800,74939050,573,573,573,573,25
|
|
20230814,121700,74924725,573,573,573,573,0
|
|
20230814,121600,74924725,573,572,573,572,20
|
|
20230814,121500,74913266,573,573,573,573,0
|
|
20230814,121400,74913266,573,573,573,573,0
|
|
20230814,121300,74913266,573,573,573,573,0
|
|
20230814,121200,74913266,573,573,573,573,0
|
|
20230814,121100,74913266,573,573,573,573,0
|
|
20230814,121000,74913266,573,573,573,573,0
|
|
20230814,120900,74913266,573,573,573,573,0
|
|
20230814,120800,74913266,573,573,573,573,0
|
|
20230814,120700,74913266,573,573,573,573,0
|
|
20230814,120600,74913266,573,573,573,573,0
|
|
20230814,120500,74913266,573,573,573,573,0
|
|
20230814,120400,74913266,573,573,573,573,0
|
|
20230814,120300,74913266,573,573,573,573,0
|
|
20230814,120200,74913266,573,572,573,572,30
|
|
20230814,120100,74896079,570,570,570,570,0
|
|
20230814,120000,74896079,570,570,570,570,0
|
|
20230814,115900,74896079,570,570,570,570,1
|
|
20230814,115800,74895509,573,573,573,573,0
|
|
20230814,115700,74895509,573,573,573,573,0
|
|
20230814,115600,74895509,573,573,573,573,0
|
|
20230814,115500,74895509,573,573,573,573,0
|
|
20230814,115400,74895509,573,573,573,573,0
|
|
20230814,115300,74895509,573,573,573,573,0
|
|
20230814,115200,74895509,573,573,573,573,1
|
|
20230814,115100,74894936,571,571,571,571,0
|
|
20230814,115000,74894936,571,571,571,571,0
|
|
20230814,114900,74894936,571,571,571,571,0
|
|
20230814,114800,74894936,571,571,571,571,0
|
|
20230814,114700,74894936,571,571,571,571,0
|
|
20230814,114600,74894936,571,571,571,571,0
|
|
20230814,114500,74894936,571,571,571,571,1
|
|
20230814,114400,74894365,573,573,573,573,8
|
|
20230814,114300,74889781,572,572,572,572,0
|
|
20230814,114200,74889781,572,572,572,572,1
|
|
20230814,114100,74889209,571,571,571,571,0
|
|
20230814,114000,74889209,571,571,571,571,0
|
|
20230814,113900,74889209,571,571,571,571,6
|
|
20230814,113800,74885783,571,571,571,571,0
|
|
20230814,113700,74885783,571,571,571,571,346
|
|
20230814,113600,74688217,571,571,571,571,6
|
|
20230814,113500,74684791,570,570,570,570,0
|
|
20230814,113400,74684791,570,570,570,570,0
|
|
20230814,113300,74684791,570,570,570,570,4
|
|
20230814,113200,74682511,569,569,569,569,0
|
|
20230814,113100,74682511,569,569,569,569,6
|
|
20230814,113000,74679097,569,569,569,569,1
|
|
20230814,112900,74678528,569,569,569,569,114
|
|
20230814,112800,74613662,569,569,569,569,250
|
|
20230814,112700,74471412,569,569,569,569,7
|
|
20230814,112600,74467429,569,569,569,569,173
|
|
20230814,112500,74368992,569,569,569,569,1
|
|
20230814,112400,74368423,567,567,567,567,0
|
|
20230814,112300,74368423,567,567,567,567,37
|
|
20230814,112200,74347444,567,570,570,567,2380
|
|
20230814,112100,72993732,574,574,574,574,0
|
|
20230814,112000,72993732,574,574,574,574,0
|
|
20230814,111900,72993732,574,574,574,574,2
|
|
20230814,111800,72992584,567,571,571,567,16000
|
|
20230814,111700,63886782,575,572,575,572,15
|
|
20230814,111600,63878196,572,572,572,572,0
|
|
20230814,111500,63878196,572,572,572,572,0
|
|
20230814,111400,63878196,572,572,572,572,0
|
|
20230814,111300,63878196,572,572,572,572,20
|
|
20230814,111200,63866756,575,575,575,575,0
|
|
20230814,111100,63866756,575,575,575,575,0
|
|
20230814,111000,63866756,575,575,575,575,0
|
|
20230814,110900,63866756,575,575,575,575,0
|
|
20230814,110800,63866756,575,575,575,575,1
|
|
20230814,110700,63866181,572,572,572,572,0
|
|
20230814,110600,63866181,572,574,574,572,1429
|
|
20230814,110500,63047363,574,574,574,574,500
|
|
20230814,110400,62760363,576,576,576,576,0
|
|
20230814,110300,62760363,576,576,576,576,2
|
|
20230814,110200,62759211,574,574,574,574,300
|
|
20230814,110100,62587011,574,574,574,574,0
|
|
20230814,110000,62587011,574,574,574,574,0
|
|
20230814,105900,62587011,574,574,574,574,0
|
|
20230814,105800,62587011,574,574,574,574,1
|
|
20230814,105700,62586437,578,578,578,578,0
|
|
20230814,105600,62586437,578,578,578,578,0
|
|
20230814,105500,62586437,578,578,578,578,0
|
|
20230814,105400,62586437,578,578,578,578,0
|
|
20230814,105300,62586437,578,578,578,578,2
|
|
20230814,105200,62585281,574,574,574,574,0
|
|
20230814,105100,62585281,574,574,574,574,800
|
|
20230814,105000,62126081,574,574,574,574,0
|
|
20230814,104900,62126081,574,574,574,574,1
|
|
20230814,104800,62125507,575,575,575,575,0
|
|
20230814,104700,62125507,575,575,575,575,2549
|
|
20230814,104600,60659832,576,577,577,576,20
|
|
20230814,104500,60648302,578,578,578,578,5
|
|
20230814,104400,60645412,578,578,578,578,0
|
|
20230814,104300,60645412,578,578,578,578,17
|
|
20230814,104200,60635586,578,578,578,578,5
|
|
20230814,104100,60632696,574,574,574,574,0
|
|
20230814,104000,60632696,574,576,576,574,3447
|
|
20230814,103900,58653627,579,579,579,579,0
|
|
20230814,103800,58653627,579,579,579,579,0
|
|
20230814,103700,58653627,579,579,579,579,0
|
|
20230814,103600,58653627,579,576,579,576,38
|
|
20230814,103500,58631715,577,577,577,577,0
|
|
20230814,103400,58631715,577,577,577,577,520
|
|
20230814,103300,58331675,577,577,577,577,2300
|
|
20230814,103200,57004575,579,578,579,578,5000
|
|
20230814,103100,54109700,579,579,579,579,0
|
|
20230814,103000,54109700,579,578,579,578,3446
|
|
20230814,102900,52114467,579,579,579,579,0
|
|
20230814,102800,52114467,579,579,579,579,0
|
|
20230814,102700,52114467,579,579,579,579,0
|
|
20230814,102600,52114467,579,579,579,579,0
|
|
20230814,102500,52114467,579,579,579,579,0
|
|
20230814,102400,52114467,579,576,579,576,45
|
|
20230814,102300,52088541,575,575,575,575,0
|
|
20230814,102200,52088541,575,575,575,575,1192
|
|
20230814,102100,51403141,575,575,575,575,0
|
|
20230814,102000,51403141,575,575,575,575,0
|
|
20230814,101900,51403141,575,575,575,575,0
|
|
20230814,101800,51403141,575,575,575,575,0
|
|
20230814,101700,51403141,575,573,575,573,1040
|
|
20230814,101600,50807177,573,573,573,573,0
|
|
20230814,101500,50807177,573,573,573,573,2
|
|
20230814,101400,50806031,575,575,575,575,0
|
|
20230814,101300,50806031,575,575,575,575,0
|
|
20230814,101200,50806031,575,575,575,575,700
|
|
20230814,101100,50403531,575,575,575,575,20
|
|
20230814,101000,50392031,574,574,574,574,291
|
|
20230814,100900,50224997,574,574,574,574,0
|
|
20230814,100800,50224997,574,574,574,574,10
|
|
20230814,100700,50219257,568,572,572,568,11518
|
|
20230814,100600,43656586,572,573,573,572,111
|
|
20230814,100500,43593092,573,573,573,573,0
|
|
20230814,100400,43593092,573,573,573,573,0
|
|
20230814,100300,43593092,573,573,573,573,0
|
|
20230814,100200,43593092,573,573,573,573,4511
|
|
20230814,100100,41008289,574,575,575,574,1871
|
|
20230814,100000,39933335,575,575,575,575,5841
|
|
20230814,095900,36574760,575,575,575,575,100
|
|
20230814,095800,36517260,576,576,576,576,0
|
|
20230814,095700,36517260,576,576,576,576,2990
|
|
20230814,095600,34795020,577,577,577,577,1479
|
|
20230814,095500,33941637,577,577,577,577,0
|
|
20230814,095400,33941637,577,577,577,577,0
|
|
20230814,095300,33941637,577,577,577,577,1193
|
|
20230814,095200,33253276,576,576,576,576,10
|
|
20230814,095100,33247516,577,577,577,577,655
|
|
20230814,095000,32869581,576,577,577,576,2482
|
|
20230814,094900,31439849,579,579,579,579,0
|
|
20230814,094800,31439849,579,579,579,579,0
|
|
20230814,094700,31439849,579,579,579,579,71
|
|
20230814,094600,31398740,580,579,580,579,5161
|
|
20230814,094500,28410411,577,577,577,577,300
|
|
20230814,094400,28237311,577,577,577,577,8
|
|
20230814,094300,28232695,578,578,578,575,5076
|
|
20230814,094200,25301148,578,578,578,578,30
|
|
20230814,094100,25283808,578,578,578,578,1080
|
|
20230814,094000,24659568,578,578,578,578,462
|
|
20230814,093900,24392532,578,578,578,578,13
|
|
20230814,093800,24385018,578,577,578,577,1848
|
|
20230814,093700,23318709,576,577,577,576,660
|
|
20230814,093600,22938529,577,577,577,577,3
|
|
20230814,093500,22936798,577,577,577,577,0
|
|
20230814,093400,22936798,577,577,577,577,0
|
|
20230814,093300,22936798,577,577,577,577,2
|
|
20230814,093200,22935644,577,577,577,577,1
|
|
20230814,093100,22935067,577,577,577,577,15
|
|
20230814,093000,22926412,575,575,575,575,2149
|
|
20230814,092900,21690737,575,575,575,575,0
|
|
20230814,092800,21690737,575,575,575,575,0
|
|
20230814,092700,21690737,575,575,575,575,0
|
|
20230814,092600,21690737,575,575,575,575,1
|
|
20230814,092500,21690162,575,575,575,575,0
|
|
20230814,092400,21690162,575,577,577,575,316
|
|
20230814,092300,21507934,577,577,577,577,130
|
|
20230814,092200,21432924,577,578,578,577,594
|
|
20230814,092100,21090176,577,577,577,575,486
|
|
20230814,092000,20809854,575,575,575,575,0
|
|
20230814,091900,20809854,575,576,576,575,743
|
|
20230814,091800,20382585,576,576,576,576,256
|
|
20230814,091700,20235129,575,575,575,575,107
|
|
20230814,091600,20173604,576,576,576,576,20
|
|
20230814,091500,20162084,575,575,575,575,622
|
|
20230814,091400,19804434,575,574,575,574,2687
|
|
20230814,091300,18260096,573,573,573,573,255
|
|
20230814,091200,18113981,574,574,574,574,5
|
|
20230814,091100,18111111,576,578,579,576,16591
|
|
20230814,091000,8549056,579,576,579,576,1805
|
|
20230814,090900,7506528,578,571,578,570,5023
|
|
20230814,090800,4625579,567,567,567,567,0
|
|
20230814,090700,4625579,567,567,567,567,2000
|
|
20230814,090600,3491579,567,568,568,566,678
|
|
20230814,090500,3107388,575,567,575,565,3763
|
|
20230814,090400,968813,568,567,570,567,1055
|
|
20230814,090300,370598,567,568,568,567,296
|
|
20230814,090200,202756,568,572,572,568,63
|
|
20230814,090100,166922,568,570,570,568,162
|
|
20230814,090000,74732,574,575,575,574,130
|