614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191100,849302271,935,935,935,935,5214
|
|
20230814,191000,849302271,935,935,935,935,0
|
|
20230814,190900,849302271,935,935,935,935,0
|
|
20230814,190800,849302271,935,935,935,935,0
|
|
20230814,190700,849302271,935,935,935,935,0
|
|
20230814,190600,849302271,935,935,935,935,0
|
|
20230814,190500,849302271,935,935,935,935,0
|
|
20230814,190400,849302271,935,935,935,935,0
|
|
20230814,190300,849302271,935,935,935,935,0
|
|
20230814,190200,849302271,935,935,935,935,0
|
|
20230814,190100,849302271,935,935,935,935,0
|
|
20230814,190000,849302271,935,935,935,935,0
|
|
20230814,185900,849302271,935,935,935,935,0
|
|
20230814,185800,849302271,935,935,935,935,0
|
|
20230814,185700,849302271,935,935,935,935,0
|
|
20230814,185600,849302271,935,935,935,935,0
|
|
20230814,185500,849302271,935,935,935,935,0
|
|
20230814,185400,849302271,935,935,935,935,0
|
|
20230814,185300,849302271,935,935,935,935,0
|
|
20230814,185200,849302271,935,935,935,935,0
|
|
20230814,185100,849302271,935,935,935,935,0
|
|
20230814,185000,849302271,935,935,935,935,0
|
|
20230814,184900,849302271,935,935,935,935,0
|
|
20230814,184800,849302271,935,935,935,935,0
|
|
20230814,184700,849302271,935,935,935,935,0
|
|
20230814,184600,849302271,935,935,935,935,0
|
|
20230814,184500,849302271,935,935,935,935,0
|
|
20230814,184400,849302271,935,935,935,935,0
|
|
20230814,184300,849302271,935,935,935,935,0
|
|
20230814,184200,849302271,935,935,935,935,0
|
|
20230814,184100,849302271,935,935,935,935,5214
|
|
20230814,184000,849302271,935,935,935,935,0
|
|
20230814,183900,849302271,935,935,935,935,0
|
|
20230814,183800,849302271,935,935,935,935,0
|
|
20230814,183700,849302271,935,935,935,935,0
|
|
20230814,183600,849302271,935,935,935,935,0
|
|
20230814,183500,849302271,935,935,935,935,0
|
|
20230814,183400,849302271,935,935,935,935,0
|
|
20230814,183300,849302271,935,935,935,935,0
|
|
20230814,183200,849302271,935,935,935,935,0
|
|
20230814,183100,849302271,935,935,935,935,0
|
|
20230814,183000,849302271,935,935,935,935,0
|
|
20230814,182900,849302271,935,935,935,935,0
|
|
20230814,182800,849302271,935,935,935,935,0
|
|
20230814,182700,849302271,935,935,935,935,0
|
|
20230814,182600,849302271,935,935,935,935,0
|
|
20230814,182500,849302271,935,935,935,935,0
|
|
20230814,182400,849302271,935,935,935,935,0
|
|
20230814,182300,849302271,935,935,935,935,0
|
|
20230814,182200,849302271,935,935,935,935,0
|
|
20230814,182100,849302271,935,935,935,935,0
|
|
20230814,182000,849302271,935,935,935,935,0
|
|
20230814,181900,849302271,935,935,935,935,0
|
|
20230814,181800,849302271,935,935,935,935,0
|
|
20230814,181700,849302271,935,935,935,935,0
|
|
20230814,181600,849302271,935,935,935,935,0
|
|
20230814,181500,849302271,935,935,935,935,0
|
|
20230814,181400,849302271,935,935,935,935,0
|
|
20230814,181300,849302271,935,935,935,935,0
|
|
20230814,181200,849302271,935,935,935,935,0
|
|
20230814,181100,849302271,935,935,935,935,5214
|
|
20230814,181000,849302271,935,935,935,935,0
|
|
20230814,180900,849302271,935,935,935,935,0
|
|
20230814,180800,849302271,935,935,935,935,0
|
|
20230814,180700,849302271,935,935,935,935,0
|
|
20230814,180600,849302271,935,935,935,935,0
|
|
20230814,180500,849302271,935,935,935,935,0
|
|
20230814,180400,849302271,935,935,935,935,0
|
|
20230814,180300,849302271,935,935,935,935,0
|
|
20230814,180200,849302271,935,935,935,935,0
|
|
20230814,180100,849302271,935,935,935,935,0
|
|
20230814,180000,849302271,935,935,935,935,0
|
|
20230814,175900,849302271,935,935,935,935,0
|
|
20230814,175800,849302271,935,935,935,935,0
|
|
20230814,175700,849302271,935,935,935,935,0
|
|
20230814,175600,849302271,935,935,935,935,0
|
|
20230814,175500,849302271,935,935,935,935,0
|
|
20230814,175400,849302271,935,935,935,935,0
|
|
20230814,175300,849302271,935,935,935,935,0
|
|
20230814,175200,849302271,935,935,935,935,0
|
|
20230814,175100,849302271,935,935,935,935,0
|
|
20230814,175000,849302271,935,935,935,935,0
|
|
20230814,174900,849302271,935,935,935,935,0
|
|
20230814,174800,849302271,935,935,935,935,0
|
|
20230814,174700,849302271,935,935,935,935,0
|
|
20230814,174600,849302271,935,935,935,935,0
|
|
20230814,174500,849302271,935,935,935,935,0
|
|
20230814,174400,849302271,935,935,935,935,0
|
|
20230814,174300,849302271,935,935,935,935,0
|
|
20230814,174200,849302271,935,935,935,935,0
|
|
20230814,174100,849302271,935,935,935,935,5214
|
|
20230814,174000,849302271,935,935,935,935,0
|
|
20230814,173900,849302271,935,935,935,935,0
|
|
20230814,173800,849302271,935,935,935,935,0
|
|
20230814,173700,849302271,935,935,935,935,0
|
|
20230814,173600,849302271,935,935,935,935,0
|
|
20230814,173500,849302271,935,935,935,935,0
|
|
20230814,173400,849302271,935,935,935,935,0
|
|
20230814,173300,849302271,935,935,935,935,0
|
|
20230814,173200,849302271,935,935,935,935,0
|
|
20230814,173100,849302271,935,935,935,935,0
|
|
20230814,173000,849302271,935,935,935,935,0
|
|
20230814,172900,849302271,935,935,935,935,0
|
|
20230814,172800,849302271,935,935,935,935,0
|
|
20230814,172700,849302271,935,935,935,935,0
|
|
20230814,172600,849302271,935,935,935,935,0
|
|
20230814,172500,849302271,935,935,935,935,0
|
|
20230814,172400,849302271,935,935,935,935,0
|
|
20230814,172300,849302271,935,935,935,935,0
|
|
20230814,172200,849302271,935,935,935,935,0
|
|
20230814,172100,849302271,935,935,935,935,0
|
|
20230814,172000,849302271,935,935,935,935,0
|
|
20230814,171900,849302271,935,935,935,935,0
|
|
20230814,171800,849302271,935,935,935,935,0
|
|
20230814,171700,849302271,935,935,935,935,0
|
|
20230814,171600,849302271,935,935,935,935,0
|
|
20230814,171500,849302271,935,935,935,935,0
|
|
20230814,171400,849302271,935,935,935,935,0
|
|
20230814,171300,849302271,935,935,935,935,0
|
|
20230814,171200,849302271,935,935,935,935,0
|
|
20230814,171100,849302271,935,935,935,935,5214
|
|
20230814,171000,849302271,935,935,935,935,0
|
|
20230814,170900,849302271,935,935,935,935,0
|
|
20230814,170800,849302271,935,935,935,935,0
|
|
20230814,170700,849302271,935,935,935,935,0
|
|
20230814,170600,849302271,935,935,935,935,0
|
|
20230814,170500,849302271,935,935,935,935,0
|
|
20230814,170400,849302271,935,935,935,935,0
|
|
20230814,170300,849302271,935,935,935,935,0
|
|
20230814,170200,849302271,935,935,935,935,0
|
|
20230814,170100,849302271,935,935,935,935,0
|
|
20230814,170000,849302271,935,935,935,935,0
|
|
20230814,165900,849302271,935,935,935,935,0
|
|
20230814,165800,849302271,935,935,935,935,0
|
|
20230814,165700,849302271,935,935,935,935,0
|
|
20230814,165600,849302271,935,935,935,935,0
|
|
20230814,165500,849302271,935,935,935,935,0
|
|
20230814,165400,849302271,935,935,935,935,0
|
|
20230814,165300,849302271,935,935,935,935,0
|
|
20230814,165200,849302271,935,935,935,935,0
|
|
20230814,165100,849302271,935,935,935,935,0
|
|
20230814,165000,849302271,935,935,935,935,0
|
|
20230814,164900,849302271,935,935,935,935,0
|
|
20230814,164800,849302271,935,935,935,935,0
|
|
20230814,164700,849302271,935,935,935,935,0
|
|
20230814,164600,849302271,935,935,935,935,0
|
|
20230814,164500,849302271,935,935,935,935,0
|
|
20230814,164400,849302271,935,935,935,935,0
|
|
20230814,164300,849302271,935,935,935,935,0
|
|
20230814,164200,849302271,935,935,935,935,0
|
|
20230814,164100,849302271,935,935,935,935,5214
|
|
20230814,164000,849302271,935,935,935,935,0
|
|
20230814,163900,849302271,935,935,935,935,0
|
|
20230814,163800,849302271,935,935,935,935,0
|
|
20230814,163700,849302271,935,935,935,935,0
|
|
20230814,163600,849302271,935,935,935,935,0
|
|
20230814,163500,849302271,935,935,935,935,0
|
|
20230814,163400,849302271,935,935,935,935,0
|
|
20230814,163300,849302271,935,935,935,935,0
|
|
20230814,163200,849302271,935,935,935,935,0
|
|
20230814,163100,849302271,935,935,935,935,0
|
|
20230814,163000,849302271,935,935,935,935,0
|
|
20230814,162900,849302271,935,935,935,935,0
|
|
20230814,162800,849302271,935,935,935,935,0
|
|
20230814,162700,849302271,935,935,935,935,0
|
|
20230814,162600,849302271,935,935,935,935,0
|
|
20230814,162500,849302271,935,935,935,935,0
|
|
20230814,162400,849302271,935,935,935,935,0
|
|
20230814,162300,849302271,935,935,935,935,0
|
|
20230814,162200,849302271,935,935,935,935,0
|
|
20230814,162100,849302271,935,935,935,935,0
|
|
20230814,162000,849302271,935,935,935,935,0
|
|
20230814,161900,849302271,935,935,935,935,0
|
|
20230814,161800,849302271,935,935,935,935,0
|
|
20230814,161700,849302271,935,935,935,935,0
|
|
20230814,161600,849302271,935,935,935,935,0
|
|
20230814,161500,849302271,935,935,935,935,0
|
|
20230814,161400,849302271,935,935,935,935,0
|
|
20230814,161300,849302271,935,935,935,935,0
|
|
20230814,161200,849302271,935,935,935,935,0
|
|
20230814,161100,849302271,935,935,935,935,5214
|
|
20230814,161000,849302271,935,935,935,935,0
|
|
20230814,160900,849302271,935,935,935,935,0
|
|
20230814,160800,849302271,935,935,935,935,0
|
|
20230814,160700,849302271,935,935,935,935,0
|
|
20230814,160600,849302271,935,935,935,935,0
|
|
20230814,160500,849302271,935,935,935,935,0
|
|
20230814,160400,849302271,935,935,935,935,0
|
|
20230814,160300,849302271,935,935,935,935,0
|
|
20230814,160200,849302271,935,935,935,935,0
|
|
20230814,160100,849302271,935,935,935,935,0
|
|
20230814,160000,849302271,935,935,935,935,0
|
|
20230814,155900,849302271,935,935,935,935,0
|
|
20230814,155800,849302271,935,935,935,935,0
|
|
20230814,155700,849302271,935,935,935,935,0
|
|
20230814,155600,849302271,935,935,935,935,0
|
|
20230814,155500,849302271,935,935,935,935,0
|
|
20230814,155400,849302271,935,935,935,935,0
|
|
20230814,155300,849302271,935,935,935,935,0
|
|
20230814,155200,849302271,935,935,935,935,0
|
|
20230814,155100,849302271,935,935,935,935,0
|
|
20230814,155000,849302271,935,935,935,935,0
|
|
20230814,154900,849302271,935,935,935,935,0
|
|
20230814,154800,849302271,935,935,935,935,0
|
|
20230814,154700,849302271,935,935,935,935,0
|
|
20230814,154600,849302271,935,935,935,935,0
|
|
20230814,154500,849302271,935,935,935,935,0
|
|
20230814,154400,849302271,935,935,935,935,0
|
|
20230814,154300,849302271,935,935,935,935,0
|
|
20230814,154200,849302271,935,935,935,935,0
|
|
20230814,154100,849302271,935,935,935,935,5214
|
|
20230814,154000,849302271,935,935,935,935,0
|
|
20230814,153900,849302271,935,935,935,935,0
|
|
20230814,153800,849302271,935,935,935,935,0
|
|
20230814,153700,849302271,935,935,935,935,0
|
|
20230814,153600,849302271,935,935,935,935,0
|
|
20230814,153500,849302271,935,935,935,935,0
|
|
20230814,153400,849302271,935,935,935,935,0
|
|
20230814,153300,849302271,935,935,935,935,0
|
|
20230814,153200,849302271,935,935,935,935,0
|
|
20230814,153100,849302271,935,935,935,935,0
|
|
20230814,153000,849302271,935,935,935,935,5214
|
|
20230814,152900,844427181,935,935,935,935,0
|
|
20230814,152800,844427181,935,935,935,935,0
|
|
20230814,152700,844427181,935,935,935,935,0
|
|
20230814,152600,844427181,935,935,935,935,0
|
|
20230814,152500,844427181,935,935,935,935,0
|
|
20230814,152400,844427181,935,935,935,935,0
|
|
20230814,152300,844427181,935,935,935,935,0
|
|
20230814,152200,844427181,935,935,935,935,0
|
|
20230814,152100,844427181,935,935,935,935,0
|
|
20230814,152000,844427181,935,935,935,935,0
|
|
20230814,151900,844427181,935,936,936,935,3173
|
|
20230814,151800,841457894,936,936,936,935,918
|
|
20230814,151700,840598653,936,935,936,935,415
|
|
20230814,151600,840210332,936,936,936,936,586
|
|
20230814,151500,839661836,930,930,930,930,1003
|
|
20230814,151400,838729046,936,936,936,935,1926
|
|
20230814,151300,836926506,936,933,936,933,18602
|
|
20230814,151200,819539979,932,929,932,929,21617
|
|
20230814,151100,799427024,929,929,929,929,163
|
|
20230814,151000,799275597,929,929,929,929,2252
|
|
20230814,150900,797183489,929,929,929,928,1593
|
|
20230814,150800,795703593,929,929,929,929,296
|
|
20230814,150700,795428609,929,930,930,924,2057
|
|
20230814,150600,793521548,929,929,930,929,1155
|
|
20230814,150500,792447406,929,929,929,929,1
|
|
20230814,150400,792446477,930,929,930,929,869
|
|
20230814,150300,791638529,929,929,929,929,1129
|
|
20230814,150200,790589688,929,927,929,927,10966
|
|
20230814,150100,780413897,922,924,927,922,6331
|
|
20230814,150000,774559867,922,922,922,922,100
|
|
20230814,145900,774467667,922,921,922,921,2812
|
|
20230814,145800,771877673,922,922,922,922,94
|
|
20230814,145700,771791005,923,923,923,923,0
|
|
20230814,145600,771791005,923,923,923,923,0
|
|
20230814,145500,771791005,923,924,924,923,162
|
|
20230814,145400,771641329,923,923,923,923,80
|
|
20230814,145300,771567489,921,921,921,921,0
|
|
20230814,145200,771567489,921,921,921,921,1668
|
|
20230814,145100,770031261,921,921,921,921,0
|
|
20230814,145000,770031261,921,922,922,921,89
|
|
20230814,144900,769949208,922,922,922,922,180
|
|
20230814,144800,769783248,921,922,922,921,2027
|
|
20230814,144700,767915535,922,922,922,921,71
|
|
20230814,144600,767850115,921,921,921,921,3266
|
|
20230814,144500,764842129,921,921,921,921,0
|
|
20230814,144400,764842129,921,921,921,921,156
|
|
20230814,144300,764698453,921,921,921,921,204
|
|
20230814,144200,764510569,919,921,921,919,6408
|
|
20230814,144100,758615897,921,921,921,921,10003
|
|
20230814,144000,749403134,922,923,923,922,1692
|
|
20230814,143900,747842995,923,923,923,923,0
|
|
20230814,143800,747842995,923,923,923,923,1476
|
|
20230814,143700,746480647,923,923,923,923,2470
|
|
20230814,143600,744200837,923,923,923,923,1
|
|
20230814,143500,744199914,924,924,924,924,1059
|
|
20230814,143400,743221398,923,923,923,923,43
|
|
20230814,143300,743181709,923,923,923,923,351
|
|
20230814,143200,742857736,927,925,927,925,3001
|
|
20230814,143100,740081809,928,925,928,923,9563
|
|
20230814,143000,731227604,928,926,928,926,17
|
|
20230814,142900,731211844,926,926,926,926,2765
|
|
20230814,142800,728651454,927,927,927,927,577
|
|
20230814,142700,728116575,927,927,927,927,377
|
|
20230814,142600,727767096,926,926,926,926,35
|
|
20230814,142500,727734686,926,926,926,926,0
|
|
20230814,142400,727734686,926,926,926,926,30
|
|
20230814,142300,727706906,926,926,926,926,0
|
|
20230814,142200,727706906,926,926,927,926,910
|
|
20230814,142100,726864090,926,926,926,926,1310
|
|
20230814,142000,725651030,926,926,926,926,0
|
|
20230814,141900,725651030,926,926,926,926,1195
|
|
20230814,141800,724544460,924,924,924,924,591
|
|
20230814,141700,723998376,926,926,926,922,4948
|
|
20230814,141600,719422607,926,931,931,926,26228
|
|
20230814,141500,695045342,931,931,932,931,9876
|
|
20230814,141400,685847979,931,930,931,929,10947
|
|
20230814,141300,675667927,930,928,930,928,1127
|
|
20230814,141200,674619954,928,928,929,926,4194
|
|
20230814,141100,670725818,928,929,929,928,2336
|
|
20230814,141000,668556305,929,927,929,927,12987
|
|
20230814,140900,656512936,926,924,926,924,6670
|
|
20230814,140800,650344998,922,923,923,922,1500
|
|
20230814,140700,648961988,922,923,923,922,1350
|
|
20230814,140600,647716911,924,924,924,924,179
|
|
20230814,140500,647551515,923,921,923,921,1572
|
|
20230814,140400,646101634,921,923,923,921,31
|
|
20230814,140300,646073051,923,922,924,922,62
|
|
20230814,140200,646015806,922,922,922,920,47
|
|
20230814,140100,645972548,922,922,922,922,414
|
|
20230814,140000,645590840,919,919,919,919,282
|
|
20230814,135900,645331682,917,919,919,917,739
|
|
20230814,135800,644653157,927,927,927,927,0
|
|
20230814,135700,644653157,927,927,927,927,41
|
|
20230814,135600,644615150,921,927,927,921,3675
|
|
20230814,135500,641219285,927,930,930,925,777
|
|
20230814,135400,640499703,930,932,937,923,18320
|
|
20230814,135300,623374280,927,930,934,927,29739
|
|
20230814,135200,595692153,930,928,930,923,39451
|
|
20230814,135100,559033181,928,922,928,917,32613
|
|
20230814,135000,528839672,922,918,922,918,20000
|
|
20230814,134900,510441144,919,918,919,918,8122
|
|
20230814,134800,502979038,917,915,917,915,8116
|
|
20230814,134700,495545494,915,913,916,909,13597
|
|
20230814,134600,483106126,908,908,908,908,0
|
|
20230814,134500,483106126,908,908,908,908,0
|
|
20230814,134400,483106126,908,908,908,908,0
|
|
20230814,134300,483106126,908,908,908,908,30
|
|
20230814,134200,483078886,915,903,915,903,64
|
|
20230814,134100,483021082,902,915,915,883,70005
|
|
20230814,134000,420424875,918,918,918,918,0
|
|
20230814,133900,420424875,918,918,918,918,104
|
|
20230814,133800,420329403,918,919,919,918,34
|
|
20230814,133700,420298161,918,909,918,909,25771
|
|
20230814,133600,396722889,915,911,915,908,11238
|
|
20230814,133500,386467874,908,909,911,908,5016
|
|
20230814,133400,381902541,909,909,909,909,5000
|
|
20230814,133300,377357541,909,909,909,909,3000
|
|
20230814,133200,374630541,909,909,909,909,1
|
|
20230814,133100,374629632,907,907,907,907,10
|
|
20230814,133000,374620562,909,909,909,909,0
|
|
20230814,132900,374620562,909,909,909,909,5000
|
|
20230814,132800,370075562,909,909,909,909,4402
|
|
20230814,132700,366074144,909,909,909,909,0
|
|
20230814,132600,366074144,909,908,909,908,1445
|
|
20230814,132500,364762064,908,908,908,908,3370
|
|
20230814,132400,361702104,905,905,905,905,0
|
|
20230814,132300,361702104,905,905,905,905,103
|
|
20230814,132200,361608889,903,903,903,903,2818
|
|
20230814,132100,359064235,901,901,901,901,84
|
|
20230814,132000,358988551,903,903,903,903,0
|
|
20230814,131900,358988551,903,903,903,903,6182
|
|
20230814,131800,353406205,903,901,903,901,1001
|
|
20230814,131700,352502304,901,901,901,901,0
|
|
20230814,131600,352502304,901,900,901,900,2919
|
|
20230814,131500,349874528,900,900,900,900,433
|
|
20230814,131400,349484828,900,900,901,900,2597
|
|
20230814,131300,347147498,900,900,900,900,570
|
|
20230814,131200,346634498,902,900,902,900,3469
|
|
20230814,131100,343511014,900,900,900,900,0
|
|
20230814,131000,343511014,900,900,900,900,231
|
|
20230814,130900,343303114,902,902,902,902,0
|
|
20230814,130800,343303114,902,902,902,902,1
|
|
20230814,130700,343302212,900,900,900,900,1600
|
|
20230814,130600,341862212,902,902,902,902,0
|
|
20230814,130500,341862212,902,902,902,902,1
|
|
20230814,130400,341861310,900,900,900,900,0
|
|
20230814,130300,341861310,900,900,900,900,0
|
|
20230814,130200,341861310,900,900,900,900,253
|
|
20230814,130100,341633610,899,899,899,899,125
|
|
20230814,130000,341521235,899,899,899,899,2875
|
|
20230814,125900,338936610,899,899,899,899,34
|
|
20230814,125800,338906044,900,900,900,900,10
|
|
20230814,125700,338897044,899,899,899,899,0
|
|
20230814,125600,338897044,899,899,899,899,0
|
|
20230814,125500,338897044,899,899,899,899,0
|
|
20230814,125400,338897044,899,899,899,899,1600
|
|
20230814,125300,337458644,900,900,900,900,0
|
|
20230814,125200,337458644,900,899,900,899,2627
|
|
20230814,125100,335096944,900,900,900,900,2
|
|
20230814,125000,335095144,900,900,900,900,0
|
|
20230814,124900,335095144,900,900,900,900,0
|
|
20230814,124800,335095144,900,900,900,900,0
|
|
20230814,124700,335095144,900,900,900,900,337
|
|
20230814,124600,334791844,900,900,900,900,0
|
|
20230814,124500,334791844,900,901,901,900,737
|
|
20230814,124400,334128536,903,903,903,903,0
|
|
20230814,124300,334128536,903,903,903,903,0
|
|
20230814,124200,334128536,903,903,903,903,950
|
|
20230814,124100,333270686,903,903,903,903,50
|
|
20230814,124000,333225536,903,905,905,903,56
|
|
20230814,123900,333174913,905,905,905,905,311
|
|
20230814,123800,332893458,905,905,905,905,70
|
|
20230814,123700,332830108,905,905,905,905,2735
|
|
20230814,123600,330354933,905,905,905,905,132
|
|
20230814,123500,330235473,905,905,905,905,15
|
|
20230814,123400,330221898,909,909,909,909,0
|
|
20230814,123300,330221898,909,909,909,909,0
|
|
20230814,123200,330221898,909,909,909,909,1
|
|
20230814,123100,330220989,909,909,909,909,10
|
|
20230814,123000,330211899,909,909,909,909,0
|
|
20230814,122900,330211899,909,909,909,909,500
|
|
20230814,122800,329757399,909,909,909,909,908
|
|
20230814,122700,328932027,906,906,906,906,593
|
|
20230814,122600,328394769,905,905,905,905,10
|
|
20230814,122500,328385719,903,903,903,903,371
|
|
20230814,122400,328050706,898,898,898,898,0
|
|
20230814,122300,328050706,898,898,898,898,0
|
|
20230814,122200,328050706,898,898,898,898,0
|
|
20230814,122100,328050706,898,898,898,898,0
|
|
20230814,122000,328050706,898,898,898,898,0
|
|
20230814,121900,328050706,898,898,898,898,0
|
|
20230814,121800,328050706,898,900,900,898,1517
|
|
20230814,121700,326687363,899,899,899,899,0
|
|
20230814,121600,326687363,899,899,899,899,0
|
|
20230814,121500,326687363,899,899,899,899,0
|
|
20230814,121400,326687363,899,899,899,899,0
|
|
20230814,121300,326687363,899,899,899,899,0
|
|
20230814,121200,326687363,899,900,900,899,861
|
|
20230814,121100,325913289,903,898,903,898,957
|
|
20230814,121000,325053898,898,898,898,898,0
|
|
20230814,120900,325053898,898,898,899,898,11
|
|
20230814,120800,325044018,896,896,896,896,0
|
|
20230814,120700,325044018,896,896,896,896,0
|
|
20230814,120600,325044018,896,901,901,896,1065
|
|
20230814,120500,324089268,903,897,903,897,191
|
|
20230814,120400,323916937,902,902,902,902,2
|
|
20230814,120300,323915133,902,895,903,895,1524
|
|
20230814,120200,322542997,895,903,903,894,402
|
|
20230814,120100,322182804,897,897,897,897,0
|
|
20230814,120000,322182804,897,897,897,897,0
|
|
20230814,115900,322182804,897,897,897,897,19
|
|
20230814,115800,322165761,896,896,896,896,25
|
|
20230814,115700,322143361,894,897,897,894,494
|
|
20230814,115600,321700468,897,897,897,897,1
|
|
20230814,115500,321699571,894,894,894,894,0
|
|
20230814,115400,321699571,894,894,894,894,0
|
|
20230814,115300,321699571,894,895,895,894,37
|
|
20230814,115200,321666492,896,895,896,894,1019
|
|
20230814,115100,320753477,895,895,895,895,7
|
|
20230814,115000,320747212,896,895,896,895,209
|
|
20230814,114900,320560021,891,891,891,891,0
|
|
20230814,114800,320560021,891,891,891,891,998
|
|
20230814,114700,319670803,898,898,898,898,1000
|
|
20230814,114600,318772803,898,899,899,898,106
|
|
20230814,114500,318677512,903,903,903,903,0
|
|
20230814,114400,318677512,903,903,903,903,0
|
|
20230814,114300,318677512,903,903,903,903,0
|
|
20230814,114200,318677512,903,903,903,903,0
|
|
20230814,114100,318677512,903,891,903,890,1000
|
|
20230814,114000,317782007,895,892,895,892,2139
|
|
20230814,113900,315873605,896,899,899,896,1829
|
|
20230814,113800,314232317,900,900,900,900,100
|
|
20230814,113700,314142317,909,908,909,908,1098
|
|
20230814,113600,313144624,910,892,911,892,10719
|
|
20230814,113500,303487751,890,888,890,888,1656
|
|
20230814,113400,302015913,888,890,890,888,11
|
|
20230814,113300,302006141,890,890,890,890,0
|
|
20230814,113200,302006141,890,890,890,890,283
|
|
20230814,113100,301754271,890,890,890,890,0
|
|
20230814,113000,301754271,890,890,890,890,0
|
|
20230814,112900,301754271,890,890,890,890,78
|
|
20230814,112800,301684851,891,891,891,890,2046
|
|
20230814,112700,299861937,891,890,891,890,83
|
|
20230814,112600,299788030,890,890,890,890,8
|
|
20230814,112500,299780910,890,890,890,890,31
|
|
20230814,112400,299753320,890,888,890,888,210
|
|
20230814,112300,299566513,890,890,890,888,640
|
|
20230814,112200,298997943,888,888,889,888,208
|
|
20230814,112100,298813235,889,888,889,888,38
|
|
20230814,112000,298779454,888,888,892,888,78
|
|
20230814,111900,298710186,888,888,888,888,1000
|
|
20230814,111800,297822186,888,888,888,888,0
|
|
20230814,111700,297822186,888,888,888,888,300
|
|
20230814,111600,297555786,888,888,888,888,405
|
|
20230814,111500,297196146,893,893,893,893,1
|
|
20230814,111400,297195253,888,892,893,888,6
|
|
20230814,111300,297189908,889,889,889,889,0
|
|
20230814,111200,297189908,889,889,889,889,0
|
|
20230814,111100,297189908,889,889,889,889,0
|
|
20230814,111000,297189908,889,889,889,889,57
|
|
20230814,110900,297139235,889,889,889,889,160
|
|
20230814,110800,296996995,888,889,889,888,664
|
|
20230814,110700,296407210,889,890,890,889,2359
|
|
20230814,110600,294310047,889,891,891,889,2922
|
|
20230814,110500,291708845,893,893,893,893,144
|
|
20230814,110400,291580253,893,893,893,893,0
|
|
20230814,110300,291580253,893,893,893,893,0
|
|
20230814,110200,291580253,893,893,893,893,0
|
|
20230814,110100,291580253,893,893,893,893,0
|
|
20230814,110000,291580253,893,893,893,893,0
|
|
20230814,105900,291580253,893,893,893,893,0
|
|
20230814,105800,291580253,893,893,893,893,200
|
|
20230814,105700,291401653,894,894,894,894,50
|
|
20230814,105600,291356953,893,893,893,893,64
|
|
20230814,105500,291299801,893,893,893,893,20
|
|
20230814,105400,291281941,893,893,893,893,50
|
|
20230814,105300,291237291,894,893,894,893,50
|
|
20230814,105200,291192595,893,891,893,891,3675
|
|
20230814,105100,287917898,891,891,891,891,50
|
|
20230814,105000,287873348,895,891,895,891,125
|
|
20230814,104900,287761705,898,898,898,898,2
|
|
20230814,104800,287759909,890,890,890,890,0
|
|
20230814,104700,287759909,890,895,895,890,20721
|
|
20230814,104600,269289217,899,899,899,899,2070
|
|
20230814,104500,267428287,899,899,899,899,0
|
|
20230814,104400,267428287,899,904,904,899,600
|
|
20230814,104300,266886387,905,905,905,905,0
|
|
20230814,104200,266886387,905,905,905,905,0
|
|
20230814,104100,266886387,905,905,905,905,0
|
|
20230814,104000,266886387,905,899,905,899,4590
|
|
20230814,103900,262759971,900,903,907,900,6738
|
|
20230814,103800,256691397,903,903,903,903,100
|
|
20230814,103700,256601097,904,904,904,904,0
|
|
20230814,103600,256601097,904,903,904,903,3183
|
|
20230814,103500,253726665,904,904,904,903,133
|
|
20230814,103400,253606489,904,904,904,904,545
|
|
20230814,103300,253113809,904,906,906,904,389
|
|
20230814,103200,252761753,904,904,904,904,1326
|
|
20230814,103100,251563049,904,904,904,904,0
|
|
20230814,103000,251563049,904,904,904,904,0
|
|
20230814,102900,251563049,904,904,904,904,0
|
|
20230814,102800,251563049,904,904,904,904,0
|
|
20230814,102700,251563049,904,904,904,904,0
|
|
20230814,102600,251563049,904,904,904,904,7
|
|
20230814,102500,251556721,904,904,904,904,18
|
|
20230814,102400,251540449,907,907,907,907,0
|
|
20230814,102300,251540449,907,907,907,907,0
|
|
20230814,102200,251540449,907,905,907,904,206
|
|
20230814,102100,251354031,906,906,908,906,621
|
|
20230814,102000,250791403,906,906,906,906,0
|
|
20230814,101900,250791403,906,906,906,906,505
|
|
20230814,101800,250333873,908,908,908,908,1
|
|
20230814,101700,250332965,908,908,908,908,0
|
|
20230814,101600,250332965,908,908,908,908,0
|
|
20230814,101500,250332965,908,908,908,908,4
|
|
20230814,101400,250329333,908,907,908,906,115
|
|
20230814,101300,250225128,908,908,908,908,76
|
|
20230814,101200,250156120,908,908,908,908,10
|
|
20230814,101100,250147040,907,907,907,907,0
|
|
20230814,101000,250147040,907,907,907,907,0
|
|
20230814,100900,250147040,907,907,907,907,1506
|
|
20230814,100800,248781098,905,905,906,905,862
|
|
20230814,100700,248000928,905,905,905,905,500
|
|
20230814,100600,247548428,905,905,905,905,70
|
|
20230814,100500,247485078,906,906,906,906,0
|
|
20230814,100400,247485078,906,906,906,906,0
|
|
20230814,100300,247485078,906,906,906,906,1
|
|
20230814,100200,247484172,904,905,905,904,6100
|
|
20230814,100100,241964772,907,907,907,907,9
|
|
20230814,100000,241956609,907,907,907,907,284
|
|
20230814,095900,241699021,907,908,908,907,100
|
|
20230814,095800,241608318,907,907,907,907,127
|
|
20230814,095700,241493129,907,910,910,907,5725
|
|
20230814,095600,236293655,912,911,912,911,160
|
|
20230814,095500,236147795,912,911,912,911,100
|
|
20230814,095400,236056597,909,909,909,909,586
|
|
20230814,095300,235523923,909,910,910,909,1000
|
|
20230814,095200,234613924,910,910,910,910,0
|
|
20230814,095100,234613924,910,910,910,910,4
|
|
20230814,095000,234610284,910,910,910,910,260
|
|
20230814,094900,234373684,913,913,913,912,2120
|
|
20230814,094800,232438189,913,913,913,913,100
|
|
20230814,094700,232346889,912,912,912,911,2108
|
|
20230814,094600,230424819,913,913,913,913,0
|
|
20230814,094500,230424819,913,907,913,907,82
|
|
20230814,094400,230350404,906,906,906,906,7
|
|
20230814,094300,230344062,906,908,908,906,7006
|
|
20230814,094200,223989507,908,909,909,908,105
|
|
20230814,094100,223894072,908,908,908,908,480
|
|
20230814,094000,223458232,906,906,906,906,500
|
|
20230814,093900,223005232,906,906,906,906,5736
|
|
20230814,093800,217808416,900,906,906,900,1575
|
|
20230814,093700,216390866,901,900,901,900,3045
|
|
20230814,093600,213649834,901,904,904,901,3105
|
|
20230814,093500,210850305,904,906,906,904,10834
|
|
20230814,093400,201046280,906,911,915,906,8030
|
|
20230814,093300,193752367,911,915,915,910,2155
|
|
20230814,093200,191790779,915,915,915,914,31
|
|
20230814,093100,191762443,911,911,916,911,1797
|
|
20230814,093000,190121272,911,914,916,911,130
|
|
20230814,092900,190002626,916,908,917,908,502
|
|
20230814,092800,189544130,906,907,920,901,24858
|
|
20230814,092700,166852944,907,915,915,907,12484
|
|
20230814,092600,155448910,915,914,918,914,9932
|
|
20230814,092500,146355697,914,910,914,910,8519
|
|
20230814,092400,138591195,910,907,910,907,6679
|
|
20230814,092300,132522422,907,903,908,903,20439
|
|
20230814,092200,114021378,901,891,903,891,6785
|
|
20230814,092100,107921986,888,896,897,888,2638
|
|
20230814,092000,105563829,896,895,896,895,3001
|
|
20230814,091900,102877933,895,895,895,895,654
|
|
20230814,091800,102292603,888,893,895,888,4293
|
|
20230814,091700,98475484,894,894,894,894,223
|
|
20230814,091600,98276122,895,890,895,890,141
|
|
20230814,091500,98150202,885,886,895,885,23213
|
|
20230814,091400,77595239,885,898,898,885,4988
|
|
20230814,091300,73138564,900,899,900,897,904
|
|
20230814,091200,72326505,899,904,905,899,5301
|
|
20230814,091100,67545655,905,912,913,905,5242
|
|
20230814,091000,62795817,912,909,912,909,3463
|
|
20230814,090900,59646917,909,899,909,899,23759
|
|
20230814,090800,38238963,899,890,900,890,924
|
|
20230814,090700,37409569,885,882,885,882,10805
|
|
20230814,090600,27873764,882,882,882,882,0
|
|
20230814,090500,27873764,882,877,882,875,10500
|
|
20230814,090400,18673186,876,876,882,876,3084
|
|
20230814,090300,15971104,883,876,883,876,10899
|
|
20230814,090200,6362853,884,884,884,884,0
|
|
20230814,090100,6362853,884,884,884,884,0
|
|
20230814,090000,6362853,884,885,885,878,7196
|