617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191400,374507061,537,537,537,537,19143
|
|
20230814,191300,374507061,537,537,537,537,0
|
|
20230814,191200,374507061,537,537,537,537,0
|
|
20230814,191100,374507061,537,537,537,537,0
|
|
20230814,191000,374507061,537,537,537,537,0
|
|
20230814,190900,374507061,537,537,537,537,0
|
|
20230814,190800,374507061,537,537,537,537,0
|
|
20230814,190700,374507061,537,537,537,537,0
|
|
20230814,190600,374507061,537,537,537,537,0
|
|
20230814,190500,374507061,537,537,537,537,0
|
|
20230814,190400,374507061,537,537,537,537,0
|
|
20230814,190300,374507061,537,537,537,537,0
|
|
20230814,190200,374507061,537,537,537,537,0
|
|
20230814,190100,374507061,537,537,537,537,0
|
|
20230814,190000,374507061,537,537,537,537,0
|
|
20230814,185900,374507061,537,537,537,537,0
|
|
20230814,185800,374507061,537,537,537,537,0
|
|
20230814,185700,374507061,537,537,537,537,0
|
|
20230814,185600,374507061,537,537,537,537,0
|
|
20230814,185500,374507061,537,537,537,537,0
|
|
20230814,185400,374507061,537,537,537,537,0
|
|
20230814,185300,374507061,537,537,537,537,0
|
|
20230814,185200,374507061,537,537,537,537,0
|
|
20230814,185100,374507061,537,537,537,537,0
|
|
20230814,185000,374507061,537,537,537,537,0
|
|
20230814,184900,374507061,537,537,537,537,0
|
|
20230814,184800,374507061,537,537,537,537,0
|
|
20230814,184700,374507061,537,537,537,537,0
|
|
20230814,184600,374507061,537,537,537,537,0
|
|
20230814,184500,374507061,537,537,537,537,0
|
|
20230814,184400,374507061,537,537,537,537,19143
|
|
20230814,184300,374507061,537,537,537,537,0
|
|
20230814,184200,374507061,537,537,537,537,0
|
|
20230814,184100,374507061,537,537,537,537,0
|
|
20230814,184000,374507061,537,537,537,537,0
|
|
20230814,183900,374507061,537,537,537,537,0
|
|
20230814,183800,374507061,537,537,537,537,0
|
|
20230814,183700,374507061,537,537,537,537,0
|
|
20230814,183600,374507061,537,537,537,537,0
|
|
20230814,183500,374507061,537,537,537,537,0
|
|
20230814,183400,374507061,537,537,537,537,0
|
|
20230814,183300,374507061,537,537,537,537,0
|
|
20230814,183200,374507061,537,537,537,537,0
|
|
20230814,183100,374507061,537,537,537,537,0
|
|
20230814,183000,374507061,537,537,537,537,0
|
|
20230814,182900,374507061,537,537,537,537,0
|
|
20230814,182800,374507061,537,537,537,537,0
|
|
20230814,182700,374507061,537,537,537,537,0
|
|
20230814,182600,374507061,537,537,537,537,0
|
|
20230814,182500,374507061,537,537,537,537,0
|
|
20230814,182400,374507061,537,537,537,537,0
|
|
20230814,182300,374507061,537,537,537,537,0
|
|
20230814,182200,374507061,537,537,537,537,0
|
|
20230814,182100,374507061,537,537,537,537,0
|
|
20230814,182000,374507061,537,537,537,537,0
|
|
20230814,181900,374507061,537,537,537,537,0
|
|
20230814,181800,374507061,537,537,537,537,0
|
|
20230814,181700,374507061,537,537,537,537,0
|
|
20230814,181600,374507061,537,537,537,537,0
|
|
20230814,181500,374507061,537,537,537,537,0
|
|
20230814,181400,374507061,537,537,537,537,19143
|
|
20230814,181300,374507061,537,537,537,537,0
|
|
20230814,181200,374507061,537,537,537,537,0
|
|
20230814,181100,374507061,537,537,537,537,0
|
|
20230814,181000,374507061,537,537,537,537,0
|
|
20230814,180900,374507061,537,537,537,537,0
|
|
20230814,180800,374507061,537,537,537,537,0
|
|
20230814,180700,374507061,537,537,537,537,0
|
|
20230814,180600,374507061,537,537,537,537,0
|
|
20230814,180500,374507061,537,537,537,537,0
|
|
20230814,180400,374507061,537,537,537,537,0
|
|
20230814,180300,374507061,537,537,537,537,0
|
|
20230814,180200,374507061,537,537,537,537,0
|
|
20230814,180100,374507061,537,537,537,537,0
|
|
20230814,180000,374507061,537,537,537,537,0
|
|
20230814,175900,374507061,537,537,537,537,0
|
|
20230814,175800,374507061,537,537,537,537,0
|
|
20230814,175700,374507061,537,537,537,537,0
|
|
20230814,175600,374507061,537,537,537,537,0
|
|
20230814,175500,374507061,537,537,537,537,0
|
|
20230814,175400,374507061,537,537,537,537,0
|
|
20230814,175300,374507061,537,537,537,537,0
|
|
20230814,175200,374507061,537,537,537,537,0
|
|
20230814,175100,374507061,537,537,537,537,0
|
|
20230814,175000,374507061,537,537,537,537,0
|
|
20230814,174900,374507061,537,537,537,537,0
|
|
20230814,174800,374507061,537,537,537,537,0
|
|
20230814,174700,374507061,537,537,537,537,0
|
|
20230814,174600,374507061,537,537,537,537,0
|
|
20230814,174500,374507061,537,537,537,537,0
|
|
20230814,174400,374507061,537,537,537,537,19143
|
|
20230814,174300,374507061,537,537,537,537,0
|
|
20230814,174200,374507061,537,537,537,537,0
|
|
20230814,174100,374507061,537,537,537,537,0
|
|
20230814,174000,374507061,537,537,537,537,0
|
|
20230814,173900,374507061,537,537,537,537,0
|
|
20230814,173800,374507061,537,537,537,537,0
|
|
20230814,173700,374507061,537,537,537,537,0
|
|
20230814,173600,374507061,537,537,537,537,0
|
|
20230814,173500,374507061,537,537,537,537,0
|
|
20230814,173400,374507061,537,537,537,537,0
|
|
20230814,173300,374507061,537,537,537,537,0
|
|
20230814,173200,374507061,537,537,537,537,0
|
|
20230814,173100,374507061,537,537,537,537,0
|
|
20230814,173000,374507061,537,537,537,537,0
|
|
20230814,172900,374507061,537,537,537,537,0
|
|
20230814,172800,374507061,537,537,537,537,0
|
|
20230814,172700,374507061,537,537,537,537,0
|
|
20230814,172600,374507061,537,537,537,537,0
|
|
20230814,172500,374507061,537,537,537,537,0
|
|
20230814,172400,374507061,537,537,537,537,0
|
|
20230814,172300,374507061,537,537,537,537,0
|
|
20230814,172200,374507061,537,537,537,537,0
|
|
20230814,172100,374507061,537,537,537,537,0
|
|
20230814,172000,374507061,537,537,537,537,0
|
|
20230814,171900,374507061,537,537,537,537,0
|
|
20230814,171800,374507061,537,537,537,537,0
|
|
20230814,171700,374507061,537,537,537,537,0
|
|
20230814,171600,374507061,537,537,537,537,0
|
|
20230814,171500,374507061,537,537,537,537,0
|
|
20230814,171400,374507061,537,537,537,537,19143
|
|
20230814,171300,374507061,537,537,537,537,0
|
|
20230814,171200,374507061,537,537,537,537,0
|
|
20230814,171100,374507061,537,537,537,537,0
|
|
20230814,171000,374507061,537,537,537,537,0
|
|
20230814,170900,374507061,537,537,537,537,0
|
|
20230814,170800,374507061,537,537,537,537,0
|
|
20230814,170700,374507061,537,537,537,537,0
|
|
20230814,170600,374507061,537,537,537,537,0
|
|
20230814,170500,374507061,537,537,537,537,0
|
|
20230814,170400,374507061,537,537,537,537,0
|
|
20230814,170300,374507061,537,537,537,537,0
|
|
20230814,170200,374507061,537,537,537,537,0
|
|
20230814,170100,374507061,537,537,537,537,0
|
|
20230814,170000,374507061,537,537,537,537,0
|
|
20230814,165900,374507061,537,537,537,537,0
|
|
20230814,165800,374507061,537,537,537,537,0
|
|
20230814,165700,374507061,537,537,537,537,0
|
|
20230814,165600,374507061,537,537,537,537,0
|
|
20230814,165500,374507061,537,537,537,537,0
|
|
20230814,165400,374507061,537,537,537,537,0
|
|
20230814,165300,374507061,537,537,537,537,0
|
|
20230814,165200,374507061,537,537,537,537,0
|
|
20230814,165100,374507061,537,537,537,537,0
|
|
20230814,165000,374507061,537,537,537,537,0
|
|
20230814,164900,374507061,537,537,537,537,0
|
|
20230814,164800,374507061,537,537,537,537,0
|
|
20230814,164700,374507061,537,537,537,537,0
|
|
20230814,164600,374507061,537,537,537,537,0
|
|
20230814,164500,374507061,537,537,537,537,0
|
|
20230814,164400,374507061,537,537,537,537,19143
|
|
20230814,164300,374507061,537,537,537,537,0
|
|
20230814,164200,374507061,537,537,537,537,0
|
|
20230814,164100,374507061,537,537,537,537,0
|
|
20230814,164000,374507061,537,537,537,537,0
|
|
20230814,163900,374507061,537,537,537,537,0
|
|
20230814,163800,374507061,537,537,537,537,0
|
|
20230814,163700,374507061,537,537,537,537,0
|
|
20230814,163600,374507061,537,537,537,537,0
|
|
20230814,163500,374507061,537,537,537,537,0
|
|
20230814,163400,374507061,537,537,537,537,0
|
|
20230814,163300,374507061,537,537,537,537,0
|
|
20230814,163200,374507061,537,537,537,537,0
|
|
20230814,163100,374507061,537,537,537,537,0
|
|
20230814,163000,374507061,537,537,537,537,0
|
|
20230814,162900,374507061,537,537,537,537,0
|
|
20230814,162800,374507061,537,537,537,537,0
|
|
20230814,162700,374507061,537,537,537,537,0
|
|
20230814,162600,374507061,537,537,537,537,0
|
|
20230814,162500,374507061,537,537,537,537,0
|
|
20230814,162400,374507061,537,537,537,537,0
|
|
20230814,162300,374507061,537,537,537,537,0
|
|
20230814,162200,374507061,537,537,537,537,0
|
|
20230814,162100,374507061,537,537,537,537,0
|
|
20230814,162000,374507061,537,537,537,537,0
|
|
20230814,161900,374507061,537,537,537,537,0
|
|
20230814,161800,374507061,537,537,537,537,0
|
|
20230814,161700,374507061,537,537,537,537,0
|
|
20230814,161600,374507061,537,537,537,537,0
|
|
20230814,161500,374507061,537,537,537,537,0
|
|
20230814,161400,374507061,537,537,537,537,19143
|
|
20230814,161300,374507061,537,537,537,537,0
|
|
20230814,161200,374507061,537,537,537,537,0
|
|
20230814,161100,374507061,537,537,537,537,0
|
|
20230814,161000,374507061,537,537,537,537,0
|
|
20230814,160900,374507061,537,537,537,537,0
|
|
20230814,160800,374507061,537,537,537,537,0
|
|
20230814,160700,374507061,537,537,537,537,0
|
|
20230814,160600,374507061,537,537,537,537,0
|
|
20230814,160500,374507061,537,537,537,537,0
|
|
20230814,160400,374507061,537,537,537,537,0
|
|
20230814,160300,374507061,537,537,537,537,0
|
|
20230814,160200,374507061,537,537,537,537,0
|
|
20230814,160100,374507061,537,537,537,537,0
|
|
20230814,160000,374507061,537,537,537,537,0
|
|
20230814,155900,374507061,537,537,537,537,0
|
|
20230814,155800,374507061,537,537,537,537,0
|
|
20230814,155700,374507061,537,537,537,537,0
|
|
20230814,155600,374507061,537,537,537,537,0
|
|
20230814,155500,374507061,537,537,537,537,0
|
|
20230814,155400,374507061,537,537,537,537,0
|
|
20230814,155300,374507061,537,537,537,537,0
|
|
20230814,155200,374507061,537,537,537,537,0
|
|
20230814,155100,374507061,537,537,537,537,0
|
|
20230814,155000,374507061,537,537,537,537,0
|
|
20230814,154900,374507061,537,537,537,537,0
|
|
20230814,154800,374507061,537,537,537,537,0
|
|
20230814,154700,374507061,537,537,537,537,0
|
|
20230814,154600,374507061,537,537,537,537,0
|
|
20230814,154500,374507061,537,537,537,537,0
|
|
20230814,154400,374507061,537,537,537,537,19143
|
|
20230814,154300,374507061,537,537,537,537,0
|
|
20230814,154200,374507061,537,537,537,537,0
|
|
20230814,154100,374507061,537,537,537,537,0
|
|
20230814,154000,374507061,537,537,537,537,0
|
|
20230814,153900,374507061,537,537,537,537,0
|
|
20230814,153800,374507061,537,537,537,537,0
|
|
20230814,153700,374507061,537,537,537,537,0
|
|
20230814,153600,374507061,537,537,537,537,0
|
|
20230814,153500,374507061,537,537,537,537,0
|
|
20230814,153400,374507061,537,537,537,537,0
|
|
20230814,153300,374507061,537,537,537,537,0
|
|
20230814,153200,374507061,537,537,537,537,0
|
|
20230814,153100,374507061,537,537,537,537,0
|
|
20230814,153000,374507061,537,537,537,537,19143
|
|
20230814,152900,364227270,543,543,543,543,0
|
|
20230814,152800,364227270,543,543,543,543,0
|
|
20230814,152700,364227270,543,543,543,543,0
|
|
20230814,152600,364227270,543,543,543,543,0
|
|
20230814,152500,364227270,543,543,543,543,0
|
|
20230814,152400,364227270,543,543,543,543,0
|
|
20230814,152300,364227270,543,543,543,543,0
|
|
20230814,152200,364227270,543,543,543,543,0
|
|
20230814,152100,364227270,543,543,543,543,0
|
|
20230814,152000,364227270,543,543,543,543,0
|
|
20230814,151900,364227270,543,543,543,543,5002
|
|
20230814,151800,361511184,542,541,542,541,1701
|
|
20230814,151700,360589442,542,542,542,542,51001
|
|
20230814,151600,332946900,540,539,540,539,4614
|
|
20230814,151500,330457288,540,540,540,539,607
|
|
20230814,151400,330130008,539,539,540,539,9071
|
|
20230814,151300,325239739,540,540,540,540,4509
|
|
20230814,151200,322804879,540,541,541,540,54
|
|
20230814,151100,322775667,541,541,541,541,0
|
|
20230814,151000,322775667,541,541,541,541,100
|
|
20230814,150900,322721567,541,541,541,541,11
|
|
20230814,150800,322715616,542,543,543,541,1456
|
|
20230814,150700,321926360,543,542,543,542,349
|
|
20230814,150600,321736903,541,541,541,541,0
|
|
20230814,150500,321736903,541,541,541,541,0
|
|
20230814,150400,321736903,541,541,541,541,1000
|
|
20230814,150300,321195903,542,543,543,542,109
|
|
20230814,150200,321136823,543,543,543,543,1
|
|
20230814,150100,321136280,542,542,542,542,0
|
|
20230814,150000,321136280,542,542,542,542,0
|
|
20230814,145900,321136280,542,542,542,542,0
|
|
20230814,145800,321136280,542,542,542,542,280
|
|
20230814,145700,320984520,542,542,542,542,300
|
|
20230814,145600,320821920,542,542,542,542,2920
|
|
20230814,145500,319239280,543,543,543,543,266
|
|
20230814,145400,319094842,543,543,543,543,2000
|
|
20230814,145300,318008842,543,543,543,543,1102
|
|
20230814,145200,317410456,543,543,543,543,0
|
|
20230814,145100,317410456,543,543,543,543,200
|
|
20230814,145000,317301856,543,543,543,543,410
|
|
20230814,144900,317079226,543,543,544,543,1022
|
|
20230814,144800,316524279,544,543,544,543,630
|
|
20230814,144700,316182179,544,544,544,544,10
|
|
20230814,144600,316176739,543,543,543,543,400
|
|
20230814,144500,315959539,543,543,543,543,404
|
|
20230814,144400,315740167,543,543,543,543,159
|
|
20230814,144300,315653830,543,543,544,543,1853
|
|
20230814,144200,314647650,543,543,543,543,1619
|
|
20230814,144100,313768533,543,544,544,543,2730
|
|
20230814,144000,312284143,543,544,545,543,3417
|
|
20230814,143900,310426591,544,543,544,543,6575
|
|
20230814,143800,306853291,543,543,543,543,700
|
|
20230814,143700,306473191,542,542,542,542,0
|
|
20230814,143600,306473191,542,542,542,542,483
|
|
20230814,143500,306211405,542,542,542,541,10945
|
|
20230814,143400,300279341,542,542,542,542,828
|
|
20230814,143300,299830565,541,541,541,541,0
|
|
20230814,143200,299830565,541,541,541,541,0
|
|
20230814,143100,299830565,541,541,541,541,0
|
|
20230814,143000,299830565,541,541,541,541,1087
|
|
20230814,142900,299242498,541,542,542,540,5397
|
|
20230814,142800,296321088,541,541,541,541,0
|
|
20230814,142700,296321088,541,541,541,541,550
|
|
20230814,142600,296023538,540,540,540,540,2
|
|
20230814,142500,296022458,540,540,540,540,0
|
|
20230814,142400,296022458,540,540,540,540,0
|
|
20230814,142300,296022458,540,540,540,540,0
|
|
20230814,142200,296022458,540,540,540,540,241
|
|
20230814,142100,295892318,541,541,541,541,1
|
|
20230814,142000,295891777,541,541,541,541,200
|
|
20230814,141900,295783577,541,541,541,541,100
|
|
20230814,141800,295729477,541,541,541,541,0
|
|
20230814,141700,295729477,541,540,541,540,1415
|
|
20230814,141600,294965376,540,540,540,540,5293
|
|
20230814,141500,292107156,538,539,539,538,3000
|
|
20230814,141400,290492310,540,540,540,540,12
|
|
20230814,141300,290485830,540,540,540,540,100
|
|
20230814,141200,290431830,541,541,541,541,0
|
|
20230814,141100,290431830,541,541,541,541,0
|
|
20230814,141000,290431830,541,540,541,540,170
|
|
20230814,140900,290339930,540,542,542,540,2055
|
|
20230814,140800,289230087,541,541,541,541,1395
|
|
20230814,140700,288475392,542,542,542,542,18
|
|
20230814,140600,288465636,542,542,542,541,169
|
|
20230814,140500,288374117,542,542,542,542,72
|
|
20230814,140400,288335093,540,540,540,540,0
|
|
20230814,140300,288335093,540,540,540,540,0
|
|
20230814,140200,288335093,540,540,540,540,0
|
|
20230814,140100,288335093,540,540,540,540,264
|
|
20230814,140000,288192533,541,541,541,541,36
|
|
20230814,135900,288173057,542,542,542,542,51
|
|
20230814,135800,288145415,542,542,542,542,0
|
|
20230814,135700,288145415,542,543,543,542,590
|
|
20230814,135600,287825631,543,543,543,543,0
|
|
20230814,135500,287825631,543,542,543,542,52
|
|
20230814,135400,287797396,542,543,543,542,99
|
|
20230814,135300,287743640,542,542,542,542,462
|
|
20230814,135200,287493236,541,541,541,541,0
|
|
20230814,135100,287493236,541,541,541,541,0
|
|
20230814,135000,287493236,541,541,541,541,1
|
|
20230814,134900,287492695,541,543,543,541,70
|
|
20230814,134800,287454804,543,543,543,543,0
|
|
20230814,134700,287454804,543,543,543,543,0
|
|
20230814,134600,287454804,543,540,543,540,26
|
|
20230814,134500,287440698,543,543,543,543,0
|
|
20230814,134400,287440698,543,543,543,543,1612
|
|
20230814,134300,286565382,543,542,543,542,852
|
|
20230814,134200,286103596,541,541,541,541,4182
|
|
20230814,134100,283841134,540,540,540,540,13963
|
|
20230814,134000,276301114,539,539,539,539,0
|
|
20230814,133900,276301114,539,539,539,539,0
|
|
20230814,133800,276301114,539,539,539,539,25
|
|
20230814,133700,276287639,539,539,539,539,531
|
|
20230814,133600,276001430,539,538,539,538,90042
|
|
20230814,133500,227558463,537,536,537,536,6877
|
|
20230814,133400,223867514,536,536,536,536,4
|
|
20230814,133300,223865370,537,538,538,537,11478
|
|
20230814,133200,217700084,538,539,539,538,2060
|
|
20230814,133100,216591803,539,539,539,539,0
|
|
20230814,133000,216591803,539,539,539,539,2100
|
|
20230814,132900,215459903,539,539,539,539,0
|
|
20230814,132800,215459903,539,538,539,538,6639
|
|
20230814,132700,211888070,539,539,539,539,0
|
|
20230814,132600,211888070,539,539,539,539,0
|
|
20230814,132500,211888070,539,539,539,539,100
|
|
20230814,132400,211834170,539,539,539,539,2
|
|
20230814,132300,211833092,539,539,539,539,1350
|
|
20230814,132200,211105442,538,538,538,538,0
|
|
20230814,132100,211105442,538,538,538,538,1
|
|
20230814,132000,211104904,538,538,538,538,500
|
|
20230814,131900,210835904,539,539,539,539,0
|
|
20230814,131800,210835904,539,539,539,539,0
|
|
20230814,131700,210835904,539,539,539,539,4
|
|
20230814,131600,210833748,539,539,539,539,0
|
|
20230814,131500,210833748,539,539,539,539,1
|
|
20230814,131400,210833209,539,539,539,539,1
|
|
20230814,131300,210832670,539,539,539,539,0
|
|
20230814,131200,210832670,539,539,539,539,771
|
|
20230814,131100,210417101,539,540,540,539,234
|
|
20230814,131000,210290970,540,540,540,540,10
|
|
20230814,130900,210285570,539,539,539,539,699
|
|
20230814,130800,209908809,538,539,539,538,2
|
|
20230814,130700,209907732,539,539,539,539,6
|
|
20230814,130600,209904498,539,538,539,538,1533
|
|
20230814,130500,209079711,538,538,538,538,30
|
|
20230814,130400,209063571,538,538,538,538,1
|
|
20230814,130300,209063033,539,539,539,539,291
|
|
20230814,130200,208906184,539,540,540,539,3962
|
|
20230814,130100,206766706,540,540,540,540,0
|
|
20230814,130000,206766706,540,540,540,540,90
|
|
20230814,125900,206718106,540,540,540,540,8
|
|
20230814,125800,206713786,540,539,540,539,123
|
|
20230814,125700,206647488,539,539,539,539,378
|
|
20230814,125600,206443746,539,539,539,539,0
|
|
20230814,125500,206443746,539,539,539,539,0
|
|
20230814,125400,206443746,539,539,539,539,0
|
|
20230814,125300,206443746,539,539,539,539,465
|
|
20230814,125200,206193111,539,540,540,539,538
|
|
20230814,125100,205903126,539,539,539,539,66
|
|
20230814,125000,205867552,539,539,539,539,5000
|
|
20230814,124900,203172552,538,539,539,538,17
|
|
20230814,124800,203163394,539,539,539,539,2
|
|
20230814,124700,203162316,538,538,538,538,0
|
|
20230814,124600,203162316,538,538,538,538,115
|
|
20230814,124500,203100446,538,539,539,538,11320
|
|
20230814,124400,196998993,539,539,539,539,0
|
|
20230814,124300,196998993,539,539,539,539,375
|
|
20230814,124200,196796868,539,539,539,539,0
|
|
20230814,124100,196796868,539,539,539,539,500
|
|
20230814,124000,196527368,539,539,539,539,0
|
|
20230814,123900,196527368,539,539,539,539,305
|
|
20230814,123800,196362973,539,539,539,539,4
|
|
20230814,123700,196360817,539,539,539,539,5
|
|
20230814,123600,196358122,538,538,538,538,101
|
|
20230814,123500,196303784,539,539,539,539,1
|
|
20230814,123400,196303245,539,539,539,539,6
|
|
20230814,123300,196300011,538,538,538,538,0
|
|
20230814,123200,196300011,538,539,539,538,1627
|
|
20230814,123100,195424459,539,539,539,539,1
|
|
20230814,123000,195423920,539,539,539,539,2
|
|
20230814,122900,195422842,539,538,539,538,3
|
|
20230814,122800,195421226,539,539,539,539,2
|
|
20230814,122700,195420148,539,539,539,539,1
|
|
20230814,122600,195419609,539,539,539,539,0
|
|
20230814,122500,195419609,539,539,539,539,0
|
|
20230814,122400,195419609,539,539,539,539,31
|
|
20230814,122300,195402900,539,539,539,539,0
|
|
20230814,122200,195402900,539,539,539,539,5
|
|
20230814,122100,195400205,539,539,539,539,0
|
|
20230814,122000,195400205,539,539,539,539,4855
|
|
20230814,121900,192783360,539,539,539,539,0
|
|
20230814,121800,192783360,539,539,539,539,2756
|
|
20230814,121700,191297876,540,540,540,540,3
|
|
20230814,121600,191296256,540,540,540,540,1
|
|
20230814,121500,191295716,540,539,540,536,3623
|
|
20230814,121400,189351521,538,538,538,538,6
|
|
20230814,121300,189348293,538,538,538,538,20
|
|
20230814,121200,189337533,537,537,537,537,0
|
|
20230814,121100,189337533,537,537,537,537,0
|
|
20230814,121000,189337533,537,537,537,537,0
|
|
20230814,120900,189337533,537,537,537,537,0
|
|
20230814,120800,189337533,537,537,537,537,0
|
|
20230814,120700,189337533,537,537,537,537,500
|
|
20230814,120600,189069033,537,537,537,537,714
|
|
20230814,120500,188685615,537,537,537,537,1098
|
|
20230814,120400,188095989,535,535,535,535,0
|
|
20230814,120300,188095989,535,535,535,535,0
|
|
20230814,120200,188095989,535,539,539,535,54500
|
|
20230814,120100,158834281,538,539,540,538,6002
|
|
20230814,120000,155594256,538,538,538,538,0
|
|
20230814,115900,155594256,538,538,538,538,500
|
|
20230814,115800,155325256,538,538,538,538,110
|
|
20230814,115700,155266076,540,540,540,540,1
|
|
20230814,115600,155265536,539,539,539,539,1445
|
|
20230814,115500,154486681,539,539,539,539,1
|
|
20230814,115400,154486142,538,539,539,538,93
|
|
20230814,115300,154436064,539,539,539,539,0
|
|
20230814,115200,154436064,539,539,539,539,0
|
|
20230814,115100,154436064,539,539,539,539,649
|
|
20230814,115000,154086253,538,538,538,538,573
|
|
20230814,114900,153777979,538,538,538,538,96
|
|
20230814,114800,153726331,539,539,539,539,0
|
|
20230814,114700,153726331,539,539,539,539,1100
|
|
20230814,114600,153133431,539,539,539,539,0
|
|
20230814,114500,153133431,539,539,539,539,0
|
|
20230814,114400,153133431,539,539,539,539,0
|
|
20230814,114300,153133431,539,539,539,539,0
|
|
20230814,114200,153133431,539,539,539,539,0
|
|
20230814,114100,153133431,539,539,539,539,524
|
|
20230814,114000,152850995,539,540,540,539,2031
|
|
20230814,113900,151756186,540,540,540,540,1
|
|
20230814,113800,151755646,540,540,540,540,647
|
|
20230814,113700,151406266,539,539,539,539,545
|
|
20230814,113600,151112511,539,539,539,539,0
|
|
20230814,113500,151112511,539,539,539,539,0
|
|
20230814,113400,151112511,539,538,539,538,1204
|
|
20230814,113300,150464055,539,539,539,539,112
|
|
20230814,113200,150403687,539,539,539,539,115
|
|
20230814,113100,150341702,539,539,539,539,4
|
|
20230814,113000,150339546,539,539,539,539,1
|
|
20230814,112900,150339007,538,538,538,538,1
|
|
20230814,112800,150338469,538,538,538,538,1
|
|
20230814,112700,150337931,538,539,539,538,63
|
|
20230814,112600,150304035,538,538,538,538,0
|
|
20230814,112500,150304035,538,538,538,538,2
|
|
20230814,112400,150302959,538,538,538,538,14
|
|
20230814,112300,150295427,538,538,538,538,50
|
|
20230814,112200,150268527,538,538,538,538,331
|
|
20230814,112100,150090449,538,538,538,538,1046
|
|
20230814,112000,149527701,538,538,538,538,54
|
|
20230814,111900,149498649,539,538,539,538,717
|
|
20230814,111800,149112426,539,538,539,538,772
|
|
20230814,111700,148696501,539,539,539,539,5000
|
|
20230814,111600,146001501,538,538,538,538,4
|
|
20230814,111500,145999349,538,538,538,538,21
|
|
20230814,111400,145988051,538,538,538,538,103
|
|
20230814,111300,145932637,539,539,539,539,2
|
|
20230814,111200,145931559,539,539,539,539,3
|
|
20230814,111100,145929942,539,539,539,539,1
|
|
20230814,111000,145929403,538,539,539,538,8
|
|
20230814,110900,145925096,538,538,538,538,0
|
|
20230814,110800,145925096,538,538,538,538,0
|
|
20230814,110700,145925096,538,538,538,538,1
|
|
20230814,110600,145924558,539,537,539,537,492
|
|
20230814,110500,145660352,539,537,539,537,221
|
|
20230814,110400,145541673,537,537,537,537,0
|
|
20230814,110300,145541673,537,538,538,537,2851
|
|
20230814,110200,144010182,539,539,539,539,0
|
|
20230814,110100,144010182,539,539,539,539,221
|
|
20230814,110000,143891063,539,539,539,539,100
|
|
20230814,105900,143837163,538,538,538,538,0
|
|
20230814,105800,143837163,538,538,538,538,4090
|
|
20230814,105700,141636743,538,538,538,538,0
|
|
20230814,105600,141636743,538,537,538,537,1990
|
|
20230814,105500,140568013,538,538,538,538,118
|
|
20230814,105400,140504529,538,538,538,538,558
|
|
20230814,105300,140204325,538,539,539,538,307
|
|
20230814,105200,140039094,539,539,539,539,1855
|
|
20230814,105100,139039249,539,539,539,539,3
|
|
20230814,105000,139037632,539,539,539,539,300
|
|
20230814,104900,138875932,539,539,539,539,71
|
|
20230814,104800,138837663,539,539,539,539,0
|
|
20230814,104700,138837663,539,539,539,539,809
|
|
20230814,104600,138401612,539,539,539,539,616
|
|
20230814,104500,138069588,539,539,539,539,15
|
|
20230814,104400,138061503,537,537,537,537,40000
|
|
20230814,104300,116581503,537,538,538,537,1147
|
|
20230814,104200,115964660,538,538,538,538,2
|
|
20230814,104100,115963584,539,539,539,539,513
|
|
20230814,104000,115687077,539,539,539,539,66
|
|
20230814,103900,115651503,539,539,539,539,0
|
|
20230814,103800,115651503,539,539,539,538,24349
|
|
20230814,103700,102541800,539,539,539,539,1000
|
|
20230814,103600,102002800,540,540,540,540,110
|
|
20230814,103500,101943400,540,540,540,540,0
|
|
20230814,103400,101943400,540,540,540,540,2228
|
|
20230814,103300,100740280,540,541,541,540,7415
|
|
20230814,103200,96736080,541,541,541,541,25
|
|
20230814,103100,96722555,541,541,541,541,193
|
|
20230814,103000,96618142,541,541,542,541,206
|
|
20230814,102900,96506695,540,541,541,540,2000
|
|
20230814,102800,95426549,541,542,542,541,202
|
|
20230814,102700,95317066,542,542,542,542,188
|
|
20230814,102600,95215170,542,542,542,542,0
|
|
20230814,102500,95215170,542,542,542,542,1
|
|
20230814,102400,95214628,542,541,542,541,8971
|
|
20230814,102300,90356317,540,540,540,540,2449
|
|
20230814,102200,89033857,539,539,539,539,1
|
|
20230814,102100,89033318,540,540,540,539,7463
|
|
20230814,102000,85010663,540,540,540,540,7
|
|
20230814,101900,85006883,539,540,540,539,36
|
|
20230814,101800,84987467,540,540,540,540,105
|
|
20230814,101700,84930767,540,540,540,540,500
|
|
20230814,101600,84660767,540,539,540,539,2497
|
|
20230814,101500,83312417,539,540,540,539,571
|
|
20230814,101400,83004638,540,540,540,540,1
|
|
20230814,101300,83004098,540,540,540,540,10
|
|
20230814,101200,82998698,540,540,540,540,0
|
|
20230814,101100,82998698,540,540,540,540,204
|
|
20230814,101000,82888538,540,540,540,540,37
|
|
20230814,100900,82868558,540,540,540,540,2
|
|
20230814,100800,82867478,540,540,540,540,0
|
|
20230814,100700,82867478,540,539,540,539,12
|
|
20230814,100600,82861001,539,540,540,539,334
|
|
20230814,100500,82680974,540,540,540,540,970
|
|
20230814,100400,82157174,540,540,540,540,0
|
|
20230814,100300,82157174,540,541,541,540,678
|
|
20230814,100200,81790924,541,541,541,541,149
|
|
20230814,100100,81710315,541,541,541,541,0
|
|
20230814,100000,81710315,541,541,541,541,0
|
|
20230814,095900,81710315,541,540,541,540,156
|
|
20230814,095800,81625927,540,541,541,540,2250
|
|
20230814,095700,80409077,541,541,541,541,204
|
|
20230814,095600,80298713,542,542,542,542,6
|
|
20230814,095500,80295461,542,541,542,539,2447
|
|
20230814,095400,78975620,540,540,540,540,890
|
|
20230814,095300,78495020,539,539,539,539,0
|
|
20230814,095200,78495020,539,539,539,539,0
|
|
20230814,095100,78495020,539,539,539,539,0
|
|
20230814,095000,78495020,539,539,539,539,613
|
|
20230814,094900,78164613,539,541,541,539,28136
|
|
20230814,094800,62991798,541,541,541,541,0
|
|
20230814,094700,62991798,541,542,542,541,811
|
|
20230814,094600,62552237,542,542,542,541,65
|
|
20230814,094500,62517017,542,542,542,542,136
|
|
20230814,094400,62443305,543,543,543,543,50
|
|
20230814,094300,62416155,543,543,543,543,1114
|
|
20230814,094200,61811253,543,543,543,543,69
|
|
20230814,094100,61773786,543,543,543,543,0
|
|
20230814,094000,61773786,543,542,543,540,35183
|
|
20230814,093900,42768044,542,543,543,542,78
|
|
20230814,093800,42725758,542,543,543,542,291
|
|
20230814,093700,42567746,543,543,543,543,2714
|
|
20230814,093600,41094044,543,543,543,543,21
|
|
20230814,093500,41082641,543,543,543,543,30
|
|
20230814,093400,41066351,543,543,543,543,3
|
|
20230814,093300,41064722,541,541,541,541,3
|
|
20230814,093200,41063099,543,543,543,541,1628
|
|
20230814,093100,40180181,543,543,543,543,24
|
|
20230814,093000,40167149,542,542,542,542,1556
|
|
20230814,092900,39323797,542,542,542,542,503
|
|
20230814,092800,39051171,542,542,542,542,2292
|
|
20230814,092700,37808907,542,542,542,542,100
|
|
20230814,092600,37754707,543,543,543,543,59
|
|
20230814,092500,37722670,543,544,544,543,70
|
|
20230814,092400,37684591,544,544,544,544,400
|
|
20230814,092300,37466991,544,544,544,544,1
|
|
20230814,092200,37466447,544,544,544,544,283
|
|
20230814,092100,37312495,542,542,542,542,3242
|
|
20230814,092000,35555331,542,542,542,542,1000
|
|
20230814,091900,35013331,541,541,541,540,1851
|
|
20230814,091800,34013769,540,540,540,540,892
|
|
20230814,091700,33532089,541,541,542,540,1009
|
|
20230814,091600,32987218,542,542,542,542,2
|
|
20230814,091500,32986134,542,542,542,541,568
|
|
20230814,091400,32678591,542,540,542,540,922
|
|
20230814,091300,32180424,540,541,541,540,749
|
|
20230814,091200,31775934,542,541,543,541,1708
|
|
20230814,091100,30849199,543,544,544,543,39
|
|
20230814,091000,30828021,543,542,543,539,9315
|
|
20230814,090900,25797021,541,540,541,540,351
|
|
20230814,090800,25607231,540,539,540,539,1009
|
|
20230814,090700,25062374,540,540,540,540,1
|
|
20230814,090600,25061834,538,539,540,538,13324
|
|
20230814,090500,17880758,540,542,542,540,9768
|
|
20230814,090400,12596552,541,544,544,541,2075
|
|
20230814,090300,11469900,545,539,545,539,1249
|
|
20230814,090200,10795427,539,540,541,539,2474
|
|
20230814,090100,9459690,541,542,545,541,809
|
|
20230814,090000,9021815,542,544,544,542,16585
|