611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190800,50991868,887,887,887,887,8033
|
|
20230814,190700,50991868,887,887,887,887,0
|
|
20230814,190600,50991868,887,887,887,887,0
|
|
20230814,190500,50991868,887,887,887,887,0
|
|
20230814,190400,50991868,887,887,887,887,0
|
|
20230814,190300,50991868,887,887,887,887,0
|
|
20230814,190200,50991868,887,887,887,887,0
|
|
20230814,190100,50991868,887,887,887,887,0
|
|
20230814,190000,50991868,887,887,887,887,0
|
|
20230814,185900,50991868,887,887,887,887,0
|
|
20230814,185800,50991868,887,887,887,887,0
|
|
20230814,185700,50991868,887,887,887,887,0
|
|
20230814,185600,50991868,887,887,887,887,0
|
|
20230814,185500,50991868,887,887,887,887,0
|
|
20230814,185400,50991868,887,887,887,887,0
|
|
20230814,185300,50991868,887,887,887,887,0
|
|
20230814,185200,50991868,887,887,887,887,0
|
|
20230814,185100,50991868,887,887,887,887,0
|
|
20230814,185000,50991868,887,887,887,887,0
|
|
20230814,184900,50991868,887,887,887,887,0
|
|
20230814,184800,50991868,887,887,887,887,0
|
|
20230814,184700,50991868,887,887,887,887,0
|
|
20230814,184600,50991868,887,887,887,887,0
|
|
20230814,184500,50991868,887,887,887,887,0
|
|
20230814,184400,50991868,887,887,887,887,0
|
|
20230814,184300,50991868,887,887,887,887,0
|
|
20230814,184200,50991868,887,887,887,887,0
|
|
20230814,184100,50991868,887,887,887,887,0
|
|
20230814,184000,50991868,887,887,887,887,0
|
|
20230814,183900,50991868,887,887,887,887,0
|
|
20230814,183800,50991868,887,887,887,887,8033
|
|
20230814,183700,50991868,887,887,887,887,0
|
|
20230814,183600,50991868,887,887,887,887,0
|
|
20230814,183500,50991868,887,887,887,887,0
|
|
20230814,183400,50991868,887,887,887,887,0
|
|
20230814,183300,50991868,887,887,887,887,0
|
|
20230814,183200,50991868,887,887,887,887,0
|
|
20230814,183100,50991868,887,887,887,887,0
|
|
20230814,183000,50991868,887,887,887,887,0
|
|
20230814,182900,50991868,887,887,887,887,0
|
|
20230814,182800,50991868,887,887,887,887,0
|
|
20230814,182700,50991868,887,887,887,887,0
|
|
20230814,182600,50991868,887,887,887,887,0
|
|
20230814,182500,50991868,887,887,887,887,0
|
|
20230814,182400,50991868,887,887,887,887,0
|
|
20230814,182300,50991868,887,887,887,887,0
|
|
20230814,182200,50991868,887,887,887,887,0
|
|
20230814,182100,50991868,887,887,887,887,0
|
|
20230814,182000,50991868,887,887,887,887,0
|
|
20230814,181900,50991868,887,887,887,887,0
|
|
20230814,181800,50991868,887,887,887,887,0
|
|
20230814,181700,50991868,887,887,887,887,0
|
|
20230814,181600,50991868,887,887,887,887,0
|
|
20230814,181500,50991868,887,887,887,887,0
|
|
20230814,181400,50991868,887,887,887,887,0
|
|
20230814,181300,50991868,887,887,887,887,0
|
|
20230814,181200,50991868,887,887,887,887,0
|
|
20230814,181100,50991868,887,887,887,887,0
|
|
20230814,181000,50991868,887,887,887,887,0
|
|
20230814,180900,50991868,887,887,887,887,0
|
|
20230814,180800,50991868,887,887,887,887,8033
|
|
20230814,180700,50991868,887,887,887,887,0
|
|
20230814,180600,50991868,887,887,887,887,0
|
|
20230814,180500,50991868,887,887,887,887,0
|
|
20230814,180400,50991868,887,887,887,887,0
|
|
20230814,180300,50991868,887,887,887,887,0
|
|
20230814,180200,50991868,887,887,887,887,0
|
|
20230814,180100,50991868,887,887,887,887,0
|
|
20230814,180000,50991868,887,887,887,887,0
|
|
20230814,175900,50991868,887,887,887,887,0
|
|
20230814,175800,50991868,887,887,887,887,0
|
|
20230814,175700,50991868,887,887,887,887,0
|
|
20230814,175600,50991868,887,887,887,887,0
|
|
20230814,175500,50991868,887,887,887,887,0
|
|
20230814,175400,50991868,887,887,887,887,0
|
|
20230814,175300,50991868,887,887,887,887,0
|
|
20230814,175200,50991868,887,887,887,887,0
|
|
20230814,175100,50991868,887,887,887,887,0
|
|
20230814,175000,50991868,887,887,887,887,0
|
|
20230814,174900,50991868,887,887,887,887,0
|
|
20230814,174800,50991868,887,887,887,887,0
|
|
20230814,174700,50991868,887,887,887,887,0
|
|
20230814,174600,50991868,887,887,887,887,0
|
|
20230814,174500,50991868,887,887,887,887,0
|
|
20230814,174400,50991868,887,887,887,887,0
|
|
20230814,174300,50991868,887,887,887,887,0
|
|
20230814,174200,50991868,887,887,887,887,0
|
|
20230814,174100,50991868,887,887,887,887,0
|
|
20230814,174000,50991868,887,887,887,887,0
|
|
20230814,173900,50991868,887,887,887,887,0
|
|
20230814,173800,50991868,887,887,887,887,8033
|
|
20230814,173700,50991868,887,887,887,887,0
|
|
20230814,173600,50991868,887,887,887,887,0
|
|
20230814,173500,50991868,887,887,887,887,0
|
|
20230814,173400,50991868,887,887,887,887,0
|
|
20230814,173300,50991868,887,887,887,887,0
|
|
20230814,173200,50991868,887,887,887,887,0
|
|
20230814,173100,50991868,887,887,887,887,0
|
|
20230814,173000,50991868,887,887,887,887,0
|
|
20230814,172900,50991868,887,887,887,887,0
|
|
20230814,172800,50991868,887,887,887,887,0
|
|
20230814,172700,50991868,887,887,887,887,0
|
|
20230814,172600,50991868,887,887,887,887,0
|
|
20230814,172500,50991868,887,887,887,887,0
|
|
20230814,172400,50991868,887,887,887,887,0
|
|
20230814,172300,50991868,887,887,887,887,0
|
|
20230814,172200,50991868,887,887,887,887,0
|
|
20230814,172100,50991868,887,887,887,887,0
|
|
20230814,172000,50991868,887,887,887,887,0
|
|
20230814,171900,50991868,887,887,887,887,0
|
|
20230814,171800,50991868,887,887,887,887,0
|
|
20230814,171700,50991868,887,887,887,887,0
|
|
20230814,171600,50991868,887,887,887,887,0
|
|
20230814,171500,50991868,887,887,887,887,0
|
|
20230814,171400,50991868,887,887,887,887,0
|
|
20230814,171300,50991868,887,887,887,887,0
|
|
20230814,171200,50991868,887,887,887,887,0
|
|
20230814,171100,50991868,887,887,887,887,0
|
|
20230814,171000,50991868,887,887,887,887,0
|
|
20230814,170900,50991868,887,887,887,887,0
|
|
20230814,170800,50991868,887,887,887,887,8033
|
|
20230814,170700,50991868,887,887,887,887,0
|
|
20230814,170600,50991868,887,887,887,887,0
|
|
20230814,170500,50991868,887,887,887,887,0
|
|
20230814,170400,50991868,887,887,887,887,0
|
|
20230814,170300,50991868,887,887,887,887,0
|
|
20230814,170200,50991868,887,887,887,887,0
|
|
20230814,170100,50991868,887,887,887,887,0
|
|
20230814,170000,50991868,887,887,887,887,0
|
|
20230814,165900,50991868,887,887,887,887,0
|
|
20230814,165800,50991868,887,887,887,887,0
|
|
20230814,165700,50991868,887,887,887,887,0
|
|
20230814,165600,50991868,887,887,887,887,0
|
|
20230814,165500,50991868,887,887,887,887,0
|
|
20230814,165400,50991868,887,887,887,887,0
|
|
20230814,165300,50991868,887,887,887,887,0
|
|
20230814,165200,50991868,887,887,887,887,0
|
|
20230814,165100,50991868,887,887,887,887,0
|
|
20230814,165000,50991868,887,887,887,887,0
|
|
20230814,164900,50991868,887,887,887,887,0
|
|
20230814,164800,50991868,887,887,887,887,0
|
|
20230814,164700,50991868,887,887,887,887,0
|
|
20230814,164600,50991868,887,887,887,887,0
|
|
20230814,164500,50991868,887,887,887,887,0
|
|
20230814,164400,50991868,887,887,887,887,0
|
|
20230814,164300,50991868,887,887,887,887,0
|
|
20230814,164200,50991868,887,887,887,887,0
|
|
20230814,164100,50991868,887,887,887,887,0
|
|
20230814,164000,50991868,887,887,887,887,0
|
|
20230814,163900,50991868,887,887,887,887,0
|
|
20230814,163800,50991868,887,887,887,887,8033
|
|
20230814,163700,50991868,887,887,887,887,0
|
|
20230814,163600,50991868,887,887,887,887,0
|
|
20230814,163500,50991868,887,887,887,887,0
|
|
20230814,163400,50991868,887,887,887,887,0
|
|
20230814,163300,50991868,887,887,887,887,0
|
|
20230814,163200,50991868,887,887,887,887,0
|
|
20230814,163100,50991868,887,887,887,887,0
|
|
20230814,163000,50991868,887,887,887,887,0
|
|
20230814,162900,50991868,887,887,887,887,0
|
|
20230814,162800,50991868,887,887,887,887,0
|
|
20230814,162700,50991868,887,887,887,887,0
|
|
20230814,162600,50991868,887,887,887,887,0
|
|
20230814,162500,50991868,887,887,887,887,0
|
|
20230814,162400,50991868,887,887,887,887,0
|
|
20230814,162300,50991868,887,887,887,887,0
|
|
20230814,162200,50991868,887,887,887,887,0
|
|
20230814,162100,50991868,887,887,887,887,0
|
|
20230814,162000,50991868,887,887,887,887,0
|
|
20230814,161900,50991868,887,887,887,887,0
|
|
20230814,161800,50991868,887,887,887,887,0
|
|
20230814,161700,50991868,887,887,887,887,0
|
|
20230814,161600,50991868,887,887,887,887,0
|
|
20230814,161500,50991868,887,887,887,887,0
|
|
20230814,161400,50991868,887,887,887,887,0
|
|
20230814,161300,50991868,887,887,887,887,0
|
|
20230814,161200,50991868,887,887,887,887,0
|
|
20230814,161100,50991868,887,887,887,887,0
|
|
20230814,161000,50991868,887,887,887,887,0
|
|
20230814,160900,50991868,887,887,887,887,0
|
|
20230814,160800,50991868,887,887,887,887,8033
|
|
20230814,160700,50991868,887,887,887,887,0
|
|
20230814,160600,50991868,887,887,887,887,0
|
|
20230814,160500,50991868,887,887,887,887,0
|
|
20230814,160400,50991868,887,887,887,887,0
|
|
20230814,160300,50991868,887,887,887,887,0
|
|
20230814,160200,50991868,887,887,887,887,0
|
|
20230814,160100,50991868,887,887,887,887,0
|
|
20230814,160000,50991868,887,887,887,887,0
|
|
20230814,155900,50991868,887,887,887,887,0
|
|
20230814,155800,50991868,887,887,887,887,0
|
|
20230814,155700,50991868,887,887,887,887,0
|
|
20230814,155600,50991868,887,887,887,887,0
|
|
20230814,155500,50991868,887,887,887,887,0
|
|
20230814,155400,50991868,887,887,887,887,0
|
|
20230814,155300,50991868,887,887,887,887,0
|
|
20230814,155200,50991868,887,887,887,887,0
|
|
20230814,155100,50991868,887,887,887,887,0
|
|
20230814,155000,50991868,887,887,887,887,0
|
|
20230814,154900,50991868,887,887,887,887,0
|
|
20230814,154800,50991868,887,887,887,887,0
|
|
20230814,154700,50991868,887,887,887,887,0
|
|
20230814,154600,50991868,887,887,887,887,0
|
|
20230814,154500,50991868,887,887,887,887,0
|
|
20230814,154400,50991868,887,887,887,887,0
|
|
20230814,154300,50991868,887,887,887,887,0
|
|
20230814,154200,50991868,887,887,887,887,0
|
|
20230814,154100,50991868,887,887,887,887,0
|
|
20230814,154000,50991868,887,887,887,887,0
|
|
20230814,153900,50991868,887,887,887,887,0
|
|
20230814,153800,50991868,887,887,887,887,8033
|
|
20230814,153700,50991868,887,887,887,887,0
|
|
20230814,153600,50991868,887,887,887,887,0
|
|
20230814,153500,50991868,887,887,887,887,0
|
|
20230814,153400,50991868,887,887,887,887,0
|
|
20230814,153300,50991868,887,887,887,887,0
|
|
20230814,153200,50991868,887,887,887,887,0
|
|
20230814,153100,50991868,887,887,887,887,0
|
|
20230814,153000,50991868,887,887,887,887,8033
|
|
20230814,152900,43866597,893,893,893,893,0
|
|
20230814,152800,43866597,893,893,893,893,0
|
|
20230814,152700,43866597,893,893,893,893,0
|
|
20230814,152600,43866597,893,893,893,893,0
|
|
20230814,152500,43866597,893,893,893,893,0
|
|
20230814,152400,43866597,893,893,893,893,0
|
|
20230814,152300,43866597,893,893,893,893,0
|
|
20230814,152200,43866597,893,893,893,893,0
|
|
20230814,152100,43866597,893,893,893,893,0
|
|
20230814,152000,43866597,893,893,893,893,0
|
|
20230814,151900,43866597,893,889,893,889,55
|
|
20230814,151800,43817602,893,889,893,889,40
|
|
20230814,151700,43781942,889,889,893,889,69
|
|
20230814,151600,43720501,893,893,893,893,36
|
|
20230814,151500,43688353,893,894,894,892,28
|
|
20230814,151400,43663358,889,894,894,889,185
|
|
20230814,151300,43498613,894,894,894,894,25
|
|
20230814,151200,43476263,894,891,894,890,776
|
|
20230814,151100,42784892,893,893,893,893,36
|
|
20230814,151000,42752744,893,893,893,893,26
|
|
20230814,150900,42729526,894,894,894,894,25
|
|
20230814,150800,42707176,895,895,895,895,24
|
|
20230814,150700,42685696,895,895,895,895,39
|
|
20230814,150600,42650791,895,895,895,895,25
|
|
20230814,150500,42628416,895,895,895,895,25
|
|
20230814,150400,42606041,895,895,895,895,25
|
|
20230814,150300,42583666,895,895,895,895,26
|
|
20230814,150200,42560396,895,891,895,891,74
|
|
20230814,150100,42494366,895,895,895,895,25
|
|
20230814,150000,42471991,895,895,895,895,26
|
|
20230814,145900,42448721,896,896,896,896,24
|
|
20230814,145800,42427217,895,895,895,895,26
|
|
20230814,145700,42403947,895,895,895,894,25
|
|
20230814,145600,42381573,896,891,896,891,102
|
|
20230814,145500,42290571,896,896,896,896,36
|
|
20230814,145400,42258315,896,896,896,896,25
|
|
20230814,145300,42235915,896,896,896,896,25
|
|
20230814,145200,42213515,896,896,896,896,25
|
|
20230814,145100,42191115,896,896,896,896,26
|
|
20230814,145000,42167819,896,896,896,896,24
|
|
20230814,144900,42146315,897,897,897,897,25
|
|
20230814,144800,42123890,897,897,897,897,26
|
|
20230814,144700,42100568,897,897,897,897,24
|
|
20230814,144600,42079040,897,897,897,897,26
|
|
20230814,144500,42055718,897,890,897,890,104
|
|
20230814,144400,41962983,897,897,897,897,24
|
|
20230814,144300,41941455,897,896,897,896,584
|
|
20230814,144200,41418165,896,896,896,896,25
|
|
20230814,144100,41395765,896,896,896,896,25
|
|
20230814,144000,41373365,896,896,896,896,25
|
|
20230814,143900,41350965,896,896,896,896,26
|
|
20230814,143800,41327669,896,896,896,896,24
|
|
20230814,143700,41306165,896,896,896,896,28
|
|
20230814,143600,41281077,896,896,896,896,26
|
|
20230814,143500,41257781,896,890,896,890,103
|
|
20230814,143400,41165967,896,896,896,896,26
|
|
20230814,143300,41142671,896,896,896,896,25
|
|
20230814,143200,41120271,896,896,896,896,24
|
|
20230814,143100,41098767,896,896,897,895,26
|
|
20230814,143000,41075460,897,897,897,895,26
|
|
20230814,142900,41052140,895,895,895,895,136
|
|
20230814,142800,40930420,895,895,895,895,25
|
|
20230814,142700,40908045,895,893,895,893,26
|
|
20230814,142600,40884793,893,893,893,893,24
|
|
20230814,142500,40863361,893,893,893,893,174
|
|
20230814,142400,40707979,893,893,893,893,26
|
|
20230814,142300,40684761,893,893,893,893,24
|
|
20230814,142200,40663329,893,890,893,890,585
|
|
20230814,142100,40142601,893,893,893,893,25
|
|
20230814,142000,40120276,893,893,893,893,24
|
|
20230814,141900,40098844,893,893,893,893,26
|
|
20230814,141800,40075626,893,893,893,893,26
|
|
20230814,141700,40052408,893,893,893,893,25
|
|
20230814,141600,40030083,894,894,894,894,25
|
|
20230814,141500,40007733,893,893,893,893,26
|
|
20230814,141400,39984515,893,893,893,893,24
|
|
20230814,141300,39963083,893,893,893,893,25
|
|
20230814,141200,39940758,893,893,893,893,26
|
|
20230814,141100,39917540,893,893,893,893,24
|
|
20230814,141000,39896108,893,893,893,893,26
|
|
20230814,140900,39872890,893,893,893,893,25
|
|
20230814,140800,39850565,893,893,893,893,24
|
|
20230814,140700,39829133,893,893,893,893,26
|
|
20230814,140600,39805915,893,893,893,893,25
|
|
20230814,140500,39783590,893,893,893,893,25
|
|
20230814,140400,39761265,893,893,893,893,25
|
|
20230814,140300,39738940,893,893,893,893,26
|
|
20230814,140200,39715722,893,893,893,893,24
|
|
20230814,140100,39694290,893,893,893,893,25
|
|
20230814,140000,39671965,893,893,893,889,262
|
|
20230814,135900,39438464,891,893,893,891,26
|
|
20230814,135800,39415248,893,893,893,893,26
|
|
20230814,135700,39392030,891,893,893,891,163
|
|
20230814,135600,39246747,893,893,893,893,24
|
|
20230814,135500,39225315,893,893,893,893,26
|
|
20230814,135400,39202097,893,893,893,893,25
|
|
20230814,135300,39179772,893,893,893,893,25
|
|
20230814,135200,39157447,893,893,893,893,25
|
|
20230814,135100,39135122,893,893,893,893,26
|
|
20230814,135000,39111904,893,893,893,893,24
|
|
20230814,134900,39090472,893,893,893,893,25
|
|
20230814,134800,39068147,893,893,893,891,378
|
|
20230814,134700,38730713,897,897,897,897,24
|
|
20230814,134600,38709185,897,897,897,897,26
|
|
20230814,134500,38685863,898,893,898,893,1287
|
|
20230814,134400,37536452,893,893,893,893,25
|
|
20230814,134300,37514127,893,893,893,893,26
|
|
20230814,134200,37490909,893,893,893,893,24
|
|
20230814,134100,37469477,893,893,893,893,26
|
|
20230814,134000,37446259,893,893,893,893,132
|
|
20230814,133900,37328383,893,893,893,893,24
|
|
20230814,133800,37306951,893,893,893,893,201
|
|
20230814,133700,37127458,893,893,893,893,29
|
|
20230814,133600,37101561,893,893,893,893,25
|
|
20230814,133500,37079236,893,893,893,893,25
|
|
20230814,133400,37056911,893,893,893,893,26
|
|
20230814,133300,37033693,893,893,893,893,24
|
|
20230814,133200,37012261,893,893,893,893,25
|
|
20230814,133100,36989936,893,894,894,892,1052
|
|
20230814,133000,36049977,898,897,898,896,25
|
|
20230814,132900,36027530,899,895,899,895,26
|
|
20230814,132800,36004200,896,896,896,896,25
|
|
20230814,132700,35981800,896,896,896,896,24
|
|
20230814,132600,35960296,896,896,896,895,27
|
|
20230814,132500,35936105,897,897,897,896,25
|
|
20230814,132400,35913681,898,898,898,897,25
|
|
20230814,132300,35891232,899,898,899,897,25
|
|
20230814,132200,35868760,899,897,899,896,26
|
|
20230814,132100,35845403,898,896,899,896,24
|
|
20230814,132000,35823842,897,897,897,896,25
|
|
20230814,131900,35801418,898,898,898,897,26
|
|
20230814,131800,35778071,899,898,899,897,24
|
|
20230814,131700,35756498,899,896,899,896,26
|
|
20230814,131600,35733128,897,897,897,896,25
|
|
20230814,131500,35710704,898,898,898,897,24
|
|
20230814,131400,35689153,899,896,899,896,26
|
|
20230814,131300,35665809,897,897,898,897,25
|
|
20230814,131200,35643372,898,896,899,896,25
|
|
20230814,131100,35620913,897,897,897,896,25
|
|
20230814,131000,35598489,898,898,898,897,26
|
|
20230814,130900,35575142,899,897,899,897,26
|
|
20230814,130800,35551771,898,898,898,898,25
|
|
20230814,130700,35529321,898,898,898,898,26
|
|
20230814,130600,35505973,898,897,899,897,102
|
|
20230814,130500,35414379,898,897,898,897,76
|
|
20230814,130400,35346137,898,897,898,897,27
|
|
20230814,130300,35321892,898,897,898,897,124
|
|
20230814,130200,35210545,898,898,899,898,26
|
|
20230814,130100,35187185,899,898,899,898,25
|
|
20230814,130000,35164720,899,897,899,896,25
|
|
20230814,125900,35142272,897,897,897,896,25
|
|
20230814,125800,35119848,898,898,898,897,26
|
|
20230814,125700,35096501,899,896,899,896,45
|
|
20230814,125600,35056109,896,896,896,896,25
|
|
20230814,125500,35033709,897,897,898,896,26
|
|
20230814,125400,35010376,898,896,899,896,24
|
|
20230814,125300,34988815,897,897,897,897,26
|
|
20230814,125200,34965493,897,898,899,897,25
|
|
20230814,125100,34943043,894,896,899,894,224
|
|
20230814,125000,34742671,897,897,898,897,26
|
|
20230814,124900,34719337,898,896,899,896,25
|
|
20230814,124800,34696877,897,897,897,896,25
|
|
20230814,124700,34674453,898,898,898,898,25
|
|
20230814,124600,34652003,898,899,899,898,47
|
|
20230814,124500,34609787,899,899,899,899,24
|
|
20230814,124400,34588211,899,898,899,898,25
|
|
20230814,124300,34565737,899,897,899,897,26
|
|
20230814,124200,34542366,898,898,898,897,24
|
|
20230814,124100,34520815,899,899,899,899,26
|
|
20230814,124000,34497441,899,899,899,899,25
|
|
20230814,123900,34474966,899,898,899,898,24
|
|
20230814,123800,34453391,899,899,899,899,26
|
|
20230814,123700,34430017,899,898,899,898,25
|
|
20230814,123600,34407552,899,899,899,898,25
|
|
20230814,123500,34385078,899,899,899,899,25
|
|
20230814,123400,34362603,899,899,899,899,26
|
|
20230814,123300,34339229,899,898,899,898,165
|
|
20230814,123200,34191035,898,898,898,898,25
|
|
20230814,123100,34168585,898,898,898,898,26
|
|
20230814,123000,34145237,898,898,898,898,24
|
|
20230814,122900,34123685,898,898,898,898,26
|
|
20230814,122800,34100337,898,898,898,898,25
|
|
20230814,122700,34077887,898,898,898,898,24
|
|
20230814,122600,34056335,898,898,898,898,26
|
|
20230814,122500,34032987,898,898,898,898,25
|
|
20230814,122400,34010537,898,898,898,898,35
|
|
20230814,122300,33979107,898,898,898,898,25
|
|
20230814,122200,33956657,898,898,898,898,26
|
|
20230814,122100,33933309,898,898,898,898,24
|
|
20230814,122000,33911757,898,898,898,898,25
|
|
20230814,121900,33889307,898,898,898,898,26
|
|
20230814,121800,33865959,898,898,898,898,24
|
|
20230814,121700,33844407,898,898,898,898,26
|
|
20230814,121600,33821059,898,897,898,897,25
|
|
20230814,121500,33798617,897,897,897,897,24
|
|
20230814,121400,33777089,897,897,897,897,26
|
|
20230814,121300,33753767,897,897,897,897,25
|
|
20230814,121200,33731342,897,897,897,897,25
|
|
20230814,121100,33708917,897,897,897,896,25
|
|
20230814,121000,33686493,897,897,897,897,25
|
|
20230814,120900,33664068,897,897,897,897,25
|
|
20230814,120800,33641643,897,896,897,896,26
|
|
20230814,120700,33618322,897,897,897,897,25
|
|
20230814,120600,33595897,897,897,897,895,76
|
|
20230814,120500,33527728,897,896,897,896,26
|
|
20230814,120400,33504408,897,896,897,896,25
|
|
20230814,120300,33481984,897,897,897,897,25
|
|
20230814,120200,33459559,897,897,897,897,26
|
|
20230814,120100,33436237,897,897,897,897,24
|
|
20230814,120000,33414709,897,896,897,896,26
|
|
20230814,115900,33391388,897,896,897,896,25
|
|
20230814,115800,33368964,897,897,897,897,24
|
|
20230814,115700,33347436,897,897,897,897,26
|
|
20230814,115600,33324114,897,897,897,897,25
|
|
20230814,115500,33301689,897,896,897,896,25
|
|
20230814,115400,33279266,897,896,897,896,25
|
|
20230814,115300,33256843,897,896,897,896,26
|
|
20230814,115200,33233523,897,897,897,897,24
|
|
20230814,115100,33211995,897,895,897,895,26
|
|
20230814,115000,33188676,897,895,897,895,28
|
|
20230814,114900,33163564,897,895,897,895,25
|
|
20230814,114800,33141141,897,896,897,895,26
|
|
20230814,114700,33117822,897,896,897,896,25
|
|
20230814,114600,33095398,894,896,897,894,37
|
|
20230814,114500,33062251,897,897,898,896,32
|
|
20230814,114400,33033543,898,897,898,897,25
|
|
20230814,114300,33011095,898,897,898,897,25
|
|
20230814,114200,32988647,898,897,898,896,25
|
|
20230814,114100,32966200,898,897,898,896,26
|
|
20230814,114000,32942856,898,897,898,897,24
|
|
20230814,113900,32921306,898,897,898,896,25
|
|
20230814,113800,32898859,898,897,898,896,26
|
|
20230814,113700,32875514,898,897,898,896,24
|
|
20230814,113600,32853965,898,897,898,896,26
|
|
20230814,113500,32830620,898,897,898,896,25
|
|
20230814,113400,32808173,898,897,898,896,24
|
|
20230814,113300,32786626,898,896,898,896,26
|
|
20230814,113200,32763282,897,896,897,896,25
|
|
20230814,113100,32740859,897,896,897,895,25
|
|
20230814,113000,32718437,897,896,897,896,25
|
|
20230814,112900,32696015,897,896,897,895,26
|
|
20230814,112800,32672697,897,896,897,896,55
|
|
20230814,112700,32623365,898,896,898,895,25
|
|
20230814,112600,32600933,897,896,897,895,26
|
|
20230814,112500,32577615,897,895,897,895,24
|
|
20230814,112400,32556090,896,896,896,895,26
|
|
20230814,112300,32532795,897,897,897,896,25
|
|
20230814,112200,32510372,897,896,897,896,24
|
|
20230814,112100,32488856,896,896,896,896,26
|
|
20230814,112000,32465560,896,897,897,896,25
|
|
20230814,111900,32443147,897,897,897,897,25
|
|
20230814,111800,32420722,898,896,898,893,994
|
|
20230814,111700,31532971,898,897,898,897,26
|
|
20230814,111600,31509644,897,897,897,897,24
|
|
20230814,111500,31488116,896,896,897,896,236
|
|
20230814,111400,31276635,897,896,898,896,26
|
|
20230814,111300,31253304,897,897,897,896,24
|
|
20230814,111200,31231777,897,896,897,896,26
|
|
20230814,111100,31208457,897,896,897,896,25
|
|
20230814,111000,31186034,897,896,897,895,24
|
|
20230814,110900,31164509,897,896,897,895,26
|
|
20230814,110800,31141190,897,896,897,895,25
|
|
20230814,110700,31118768,897,896,897,895,25
|
|
20230814,110600,31096346,897,896,897,895,25
|
|
20230814,110500,31073924,897,896,897,896,26
|
|
20230814,110400,31050604,897,896,897,896,24
|
|
20230814,110300,31029081,897,896,897,896,25
|
|
20230814,110200,31006661,897,896,897,896,126
|
|
20230814,110100,30893644,897,896,897,896,24
|
|
20230814,110000,30872117,897,897,897,897,26
|
|
20230814,105900,30848795,897,896,897,896,25
|
|
20230814,105800,30826371,897,896,897,896,24
|
|
20230814,105700,30804845,897,896,897,896,26
|
|
20230814,105600,30781527,897,896,897,896,25
|
|
20230814,105500,30759106,897,896,897,896,75
|
|
20230814,105400,30691835,897,896,897,896,25
|
|
20230814,105300,30669412,897,896,897,896,26
|
|
20230814,105200,30646092,897,896,897,896,24
|
|
20230814,105100,30624575,897,896,897,896,25
|
|
20230814,105000,30602152,897,896,897,896,26
|
|
20230814,104900,30578832,897,895,897,895,24
|
|
20230814,104800,30557344,895,895,895,895,26
|
|
20230814,104700,30534074,895,894,895,894,25
|
|
20230814,104600,30511700,894,894,894,894,24
|
|
20230814,104500,30490244,894,894,894,894,26
|
|
20230814,104400,30467000,894,894,894,894,25
|
|
20230814,104300,30444650,894,894,894,893,80
|
|
20230814,104200,30373185,894,894,894,894,25
|
|
20230814,104100,30350835,894,894,894,894,26
|
|
20230814,104000,30327591,894,894,894,894,24
|
|
20230814,103900,30306135,894,894,894,894,25
|
|
20230814,103800,30283785,894,894,894,894,26
|
|
20230814,103700,30260541,894,894,894,894,24
|
|
20230814,103600,30239085,894,893,894,893,387
|
|
20230814,103500,29893468,894,894,894,894,24
|
|
20230814,103400,29872012,894,894,894,894,25
|
|
20230814,103300,29849662,894,894,894,894,26
|
|
20230814,103200,29826418,894,894,894,894,24
|
|
20230814,103100,29804962,894,894,894,894,26
|
|
20230814,103000,29781718,894,894,894,894,25
|
|
20230814,102900,29759368,894,894,894,894,24
|
|
20230814,102800,29737912,894,894,894,894,26
|
|
20230814,102700,29714668,894,894,894,894,25
|
|
20230814,102600,29692318,893,894,894,893,26
|
|
20230814,102500,29669075,894,893,894,893,102
|
|
20230814,102400,29577964,893,893,893,893,26
|
|
20230814,102300,29554746,893,893,893,893,24
|
|
20230814,102200,29533314,893,893,893,893,25
|
|
20230814,102100,29510989,893,893,893,893,26
|
|
20230814,102000,29487771,893,893,893,893,24
|
|
20230814,101900,29466339,893,893,893,893,26
|
|
20230814,101800,29443121,893,893,893,893,25
|
|
20230814,101700,29420796,893,893,893,893,24
|
|
20230814,101600,29399364,893,893,893,893,26
|
|
20230814,101500,29376146,893,893,893,893,25
|
|
20230814,101400,29353821,893,893,893,893,35
|
|
20230814,101300,29322566,893,893,893,893,25
|
|
20230814,101200,29300241,893,893,893,893,26
|
|
20230814,101100,29277023,893,893,893,893,24
|
|
20230814,101000,29255591,893,893,893,893,25
|
|
20230814,100900,29233266,893,893,893,893,28
|
|
20230814,100800,29208262,893,893,893,893,24
|
|
20230814,100700,29186830,893,893,893,893,26
|
|
20230814,100600,29163612,893,893,893,893,25
|
|
20230814,100500,29141287,888,893,893,888,25
|
|
20230814,100400,29118967,893,893,893,893,26
|
|
20230814,100300,29095749,893,893,893,893,25
|
|
20230814,100200,29073424,893,893,893,893,25
|
|
20230814,100100,29051099,893,893,893,893,25
|
|
20230814,100000,29028774,893,893,893,893,26
|
|
20230814,095900,29005556,893,893,893,893,24
|
|
20230814,095800,28984124,893,893,893,893,25
|
|
20230814,095700,28961799,889,893,893,888,184
|
|
20230814,095600,28798217,893,893,893,893,34
|
|
20230814,095500,28767855,893,893,893,893,26
|
|
20230814,095400,28744637,893,893,893,893,25
|
|
20230814,095300,28722312,893,893,893,893,24
|
|
20230814,095200,28700880,893,893,893,893,26
|
|
20230814,095100,28677662,893,893,893,893,25
|
|
20230814,095000,28655337,889,889,889,889,35
|
|
20230814,094900,28624222,893,893,893,893,25
|
|
20230814,094800,28601897,893,893,893,893,26
|
|
20230814,094700,28578679,893,891,893,891,24
|
|
20230814,094600,28557272,892,891,892,891,25
|
|
20230814,094500,28534974,893,893,893,893,26
|
|
20230814,094400,28511756,893,891,893,891,24
|
|
20230814,094300,28490339,892,893,893,891,26
|
|
20230814,094200,28467137,893,893,893,890,26
|
|
20230814,094100,28443932,893,889,893,888,54
|
|
20230814,094000,28395840,893,892,893,892,26
|
|
20230814,093900,28372624,893,892,893,892,25
|
|
20230814,093800,28350302,893,892,893,892,25
|
|
20230814,093700,28327990,893,892,893,892,26
|
|
20230814,093600,28304775,893,892,893,892,58
|
|
20230814,093500,28252984,893,892,893,891,24
|
|
20230814,093400,28231555,894,893,894,893,25
|
|
20230814,093300,28209207,894,893,894,893,26
|
|
20230814,093200,28185966,893,893,893,893,24
|
|
20230814,093100,28164534,893,893,893,893,26
|
|
20230814,093000,28141316,893,891,894,891,25
|
|
20230814,092900,28119002,889,889,889,889,1931
|
|
20230814,092800,26402343,889,888,889,888,36
|
|
20230814,092700,26370365,888,887,888,887,72
|
|
20230814,092600,26306476,888,889,889,887,1458
|
|
20230814,092500,25013193,889,887,889,887,153
|
|
20230814,092400,24877432,891,888,894,887,154
|
|
20230814,092300,24740575,892,891,892,888,202
|
|
20230814,092200,24560953,891,888,892,888,267
|
|
20230814,092100,24323769,892,888,894,888,154
|
|
20230814,092000,24186888,888,890,894,888,1152
|
|
20230814,091900,23162801,894,891,896,890,154
|
|
20230814,091800,23025591,896,890,896,890,154
|
|
20230814,091700,22888404,895,890,896,890,153
|
|
20230814,091600,22752102,896,890,899,890,155
|
|
20230814,091500,22613979,897,891,899,890,619
|
|
20230814,091400,22062670,892,892,892,891,191
|
|
20230814,091300,21892427,899,892,899,891,156
|
|
20230814,091200,21753170,898,892,898,892,155
|
|
20230814,091100,21614779,897,891,897,891,153
|
|
20230814,091000,21478312,897,894,897,893,181
|
|
20230814,090900,21316549,898,893,898,893,155
|
|
20230814,090800,21178016,896,892,896,891,153
|
|
20230814,090700,21041487,896,894,896,892,155
|
|
20230814,090600,20903026,900,893,900,893,156
|
|
20230814,090500,20763541,895,900,900,894,1013
|
|
20230814,090400,19857004,900,895,900,895,39
|
|
20230814,090300,19821919,900,899,900,899,25
|
|
20230814,090200,19799439,900,898,900,897,29
|
|
20230814,090100,19773348,895,899,905,895,1772
|
|
20230814,090000,18179106,898,898,901,897,20244
|