641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193800,352037521,246,246,246,246,1858
|
|
20230814,193700,352037521,246,246,246,246,0
|
|
20230814,193600,352037521,246,246,246,246,0
|
|
20230814,193500,352037521,246,246,246,246,0
|
|
20230814,193400,352037521,246,246,246,246,0
|
|
20230814,193300,352037521,246,246,246,246,0
|
|
20230814,193200,352037521,246,246,246,246,0
|
|
20230814,193100,352037521,246,246,246,246,0
|
|
20230814,193000,352037521,246,246,246,246,0
|
|
20230814,192900,352037521,246,246,246,246,0
|
|
20230814,192800,352037521,246,246,246,246,0
|
|
20230814,192700,352037521,246,246,246,246,0
|
|
20230814,192600,352037521,246,246,246,246,0
|
|
20230814,192500,352037521,246,246,246,246,0
|
|
20230814,192400,352037521,246,246,246,246,0
|
|
20230814,192300,352037521,246,246,246,246,0
|
|
20230814,192200,352037521,246,246,246,246,0
|
|
20230814,192100,352037521,246,246,246,246,0
|
|
20230814,192000,352037521,246,246,246,246,0
|
|
20230814,191900,352037521,246,246,246,246,0
|
|
20230814,191800,352037521,246,246,246,246,0
|
|
20230814,191700,352037521,246,246,246,246,0
|
|
20230814,191600,352037521,246,246,246,246,0
|
|
20230814,191500,352037521,246,246,246,246,0
|
|
20230814,191400,352037521,246,246,246,246,0
|
|
20230814,191300,352037521,246,246,246,246,0
|
|
20230814,191200,352037521,246,246,246,246,0
|
|
20230814,191100,352037521,246,246,246,246,0
|
|
20230814,191000,352037521,246,246,246,246,0
|
|
20230814,190900,352037521,246,246,246,246,0
|
|
20230814,190800,352037521,246,246,246,246,1858
|
|
20230814,190700,352037521,246,246,246,246,0
|
|
20230814,190600,352037521,246,246,246,246,0
|
|
20230814,190500,352037521,246,246,246,246,0
|
|
20230814,190400,352037521,246,246,246,246,0
|
|
20230814,190300,352037521,246,246,246,246,0
|
|
20230814,190200,352037521,246,246,246,246,0
|
|
20230814,190100,352037521,246,246,246,246,0
|
|
20230814,190000,352037521,246,246,246,246,0
|
|
20230814,185900,352037521,246,246,246,246,0
|
|
20230814,185800,352037521,246,246,246,246,0
|
|
20230814,185700,352037521,246,246,246,246,0
|
|
20230814,185600,352037521,246,246,246,246,0
|
|
20230814,185500,352037521,246,246,246,246,0
|
|
20230814,185400,352037521,246,246,246,246,0
|
|
20230814,185300,352037521,246,246,246,246,0
|
|
20230814,185200,352037521,246,246,246,246,0
|
|
20230814,185100,352037521,246,246,246,246,0
|
|
20230814,185000,352037521,246,246,246,246,0
|
|
20230814,184900,352037521,246,246,246,246,0
|
|
20230814,184800,352037521,246,246,246,246,0
|
|
20230814,184700,352037521,246,246,246,246,0
|
|
20230814,184600,352037521,246,246,246,246,0
|
|
20230814,184500,352037521,246,246,246,246,0
|
|
20230814,184400,352037521,246,246,246,246,0
|
|
20230814,184300,352037521,246,246,246,246,0
|
|
20230814,184200,352037521,246,246,246,246,0
|
|
20230814,184100,352037521,246,246,246,246,0
|
|
20230814,184000,352037521,246,246,246,246,0
|
|
20230814,183900,352037521,246,246,246,246,0
|
|
20230814,183800,352037521,246,246,246,246,1858
|
|
20230814,183700,352037521,246,246,246,246,0
|
|
20230814,183600,352037521,246,246,246,246,0
|
|
20230814,183500,352037521,246,246,246,246,0
|
|
20230814,183400,352037521,246,246,246,246,0
|
|
20230814,183300,352037521,246,246,246,246,0
|
|
20230814,183200,352037521,246,246,246,246,0
|
|
20230814,183100,352037521,246,246,246,246,0
|
|
20230814,183000,352037521,246,246,246,246,0
|
|
20230814,182900,352037521,246,246,246,246,0
|
|
20230814,182800,352037521,246,246,246,246,0
|
|
20230814,182700,352037521,246,246,246,246,0
|
|
20230814,182600,352037521,246,246,246,246,0
|
|
20230814,182500,352037521,246,246,246,246,0
|
|
20230814,182400,352037521,246,246,246,246,0
|
|
20230814,182300,352037521,246,246,246,246,0
|
|
20230814,182200,352037521,246,246,246,246,0
|
|
20230814,182100,352037521,246,246,246,246,0
|
|
20230814,182000,352037521,246,246,246,246,0
|
|
20230814,181900,352037521,246,246,246,246,0
|
|
20230814,181800,352037521,246,246,246,246,0
|
|
20230814,181700,352037521,246,246,246,246,0
|
|
20230814,181600,352037521,246,246,246,246,0
|
|
20230814,181500,352037521,246,246,246,246,0
|
|
20230814,181400,352037521,246,246,246,246,0
|
|
20230814,181300,352037521,246,246,246,246,0
|
|
20230814,181200,352037521,246,246,246,246,0
|
|
20230814,181100,352037521,246,246,246,246,0
|
|
20230814,181000,352037521,246,246,246,246,0
|
|
20230814,180900,352037521,246,246,246,246,0
|
|
20230814,180800,352037521,246,246,246,246,1858
|
|
20230814,180700,352037521,246,246,246,246,0
|
|
20230814,180600,352037521,246,246,246,246,0
|
|
20230814,180500,352037521,246,246,246,246,0
|
|
20230814,180400,352037521,246,246,246,246,0
|
|
20230814,180300,352037521,246,246,246,246,0
|
|
20230814,180200,352037521,246,246,246,246,0
|
|
20230814,180100,352037521,246,246,246,246,0
|
|
20230814,180000,352037521,246,246,246,246,0
|
|
20230814,175900,352037521,246,246,246,246,0
|
|
20230814,175800,352037521,246,246,246,246,0
|
|
20230814,175700,352037521,246,246,246,246,0
|
|
20230814,175600,352037521,246,246,246,246,0
|
|
20230814,175500,352037521,246,246,246,246,0
|
|
20230814,175400,352037521,246,246,246,246,0
|
|
20230814,175300,352037521,246,246,246,246,0
|
|
20230814,175200,352037521,246,246,246,246,0
|
|
20230814,175100,352037521,246,246,246,246,0
|
|
20230814,175000,352037521,246,246,246,246,0
|
|
20230814,174900,352037521,246,246,246,246,0
|
|
20230814,174800,352037521,246,246,246,246,0
|
|
20230814,174700,352037521,246,246,246,246,0
|
|
20230814,174600,352037521,246,246,246,246,0
|
|
20230814,174500,352037521,246,246,246,246,0
|
|
20230814,174400,352037521,246,246,246,246,0
|
|
20230814,174300,352037521,246,246,246,246,0
|
|
20230814,174200,352037521,246,246,246,246,0
|
|
20230814,174100,352037521,246,246,246,246,0
|
|
20230814,174000,352037521,246,246,246,246,0
|
|
20230814,173900,352037521,246,246,246,246,0
|
|
20230814,173800,352037521,246,246,246,246,1858
|
|
20230814,173700,352037521,246,246,246,246,0
|
|
20230814,173600,352037521,246,246,246,246,0
|
|
20230814,173500,352037521,246,246,246,246,0
|
|
20230814,173400,352037521,246,246,246,246,0
|
|
20230814,173300,352037521,246,246,246,246,0
|
|
20230814,173200,352037521,246,246,246,246,0
|
|
20230814,173100,352037521,246,246,246,246,0
|
|
20230814,173000,352037521,246,246,246,246,0
|
|
20230814,172900,352037521,246,246,246,246,0
|
|
20230814,172800,352037521,246,246,246,246,0
|
|
20230814,172700,352037521,246,246,246,246,0
|
|
20230814,172600,352037521,246,246,246,246,0
|
|
20230814,172500,352037521,246,246,246,246,0
|
|
20230814,172400,352037521,246,246,246,246,0
|
|
20230814,172300,352037521,246,246,246,246,0
|
|
20230814,172200,352037521,246,246,246,246,0
|
|
20230814,172100,352037521,246,246,246,246,0
|
|
20230814,172000,352037521,246,246,246,246,0
|
|
20230814,171900,352037521,246,246,246,246,0
|
|
20230814,171800,352037521,246,246,246,246,0
|
|
20230814,171700,352037521,246,246,246,246,0
|
|
20230814,171600,352037521,246,246,246,246,0
|
|
20230814,171500,352037521,246,246,246,246,0
|
|
20230814,171400,352037521,246,246,246,246,0
|
|
20230814,171300,352037521,246,246,246,246,0
|
|
20230814,171200,352037521,246,246,246,246,0
|
|
20230814,171100,352037521,246,246,246,246,0
|
|
20230814,171000,352037521,246,246,246,246,0
|
|
20230814,170900,352037521,246,246,246,246,0
|
|
20230814,170800,352037521,246,246,246,246,1858
|
|
20230814,170700,352037521,246,246,246,246,0
|
|
20230814,170600,352037521,246,246,246,246,0
|
|
20230814,170500,352037521,246,246,246,246,0
|
|
20230814,170400,352037521,246,246,246,246,0
|
|
20230814,170300,352037521,246,246,246,246,0
|
|
20230814,170200,352037521,246,246,246,246,0
|
|
20230814,170100,352037521,246,246,246,246,0
|
|
20230814,170000,352037521,246,246,246,246,0
|
|
20230814,165900,352037521,246,246,246,246,0
|
|
20230814,165800,352037521,246,246,246,246,0
|
|
20230814,165700,352037521,246,246,246,246,0
|
|
20230814,165600,352037521,246,246,246,246,0
|
|
20230814,165500,352037521,246,246,246,246,0
|
|
20230814,165400,352037521,246,246,246,246,0
|
|
20230814,165300,352037521,246,246,246,246,0
|
|
20230814,165200,352037521,246,246,246,246,0
|
|
20230814,165100,352037521,246,246,246,246,0
|
|
20230814,165000,352037521,246,246,246,246,0
|
|
20230814,164900,352037521,246,246,246,246,0
|
|
20230814,164800,352037521,246,246,246,246,0
|
|
20230814,164700,352037521,246,246,246,246,0
|
|
20230814,164600,352037521,246,246,246,246,0
|
|
20230814,164500,352037521,246,246,246,246,0
|
|
20230814,164400,352037521,246,246,246,246,0
|
|
20230814,164300,352037521,246,246,246,246,0
|
|
20230814,164200,352037521,246,246,246,246,0
|
|
20230814,164100,352037521,246,246,246,246,0
|
|
20230814,164000,352037521,246,246,246,246,0
|
|
20230814,163900,352037521,246,246,246,246,0
|
|
20230814,163800,352037521,246,246,246,246,1858
|
|
20230814,163700,352037521,246,246,246,246,0
|
|
20230814,163600,352037521,246,246,246,246,0
|
|
20230814,163500,352037521,246,246,246,246,0
|
|
20230814,163400,352037521,246,246,246,246,0
|
|
20230814,163300,352037521,246,246,246,246,0
|
|
20230814,163200,352037521,246,246,246,246,0
|
|
20230814,163100,352037521,246,246,246,246,0
|
|
20230814,163000,352037521,246,246,246,246,0
|
|
20230814,162900,352037521,246,246,246,246,0
|
|
20230814,162800,352037521,246,246,246,246,0
|
|
20230814,162700,352037521,246,246,246,246,0
|
|
20230814,162600,352037521,246,246,246,246,0
|
|
20230814,162500,352037521,246,246,246,246,0
|
|
20230814,162400,352037521,246,246,246,246,0
|
|
20230814,162300,352037521,246,246,246,246,0
|
|
20230814,162200,352037521,246,246,246,246,0
|
|
20230814,162100,352037521,246,246,246,246,0
|
|
20230814,162000,352037521,246,246,246,246,0
|
|
20230814,161900,352037521,246,246,246,246,0
|
|
20230814,161800,352037521,246,246,246,246,0
|
|
20230814,161700,352037521,246,246,246,246,0
|
|
20230814,161600,352037521,246,246,246,246,0
|
|
20230814,161500,352037521,246,246,246,246,0
|
|
20230814,161400,352037521,246,246,246,246,0
|
|
20230814,161300,352037521,246,246,246,246,0
|
|
20230814,161200,352037521,246,246,246,246,0
|
|
20230814,161100,352037521,246,246,246,246,0
|
|
20230814,161000,352037521,246,246,246,246,0
|
|
20230814,160900,352037521,246,246,246,246,0
|
|
20230814,160800,352037521,246,246,246,246,1858
|
|
20230814,160700,352037521,246,246,246,246,0
|
|
20230814,160600,352037521,246,246,246,246,0
|
|
20230814,160500,352037521,246,246,246,246,0
|
|
20230814,160400,352037521,246,246,246,246,0
|
|
20230814,160300,352037521,246,246,246,246,0
|
|
20230814,160200,352037521,246,246,246,246,0
|
|
20230814,160100,352037521,246,246,246,246,0
|
|
20230814,160000,352037521,246,246,246,246,0
|
|
20230814,155900,352037521,246,246,246,246,0
|
|
20230814,155800,352037521,246,246,246,246,0
|
|
20230814,155700,352037521,246,246,246,246,0
|
|
20230814,155600,352037521,246,246,246,246,0
|
|
20230814,155500,352037521,246,246,246,246,0
|
|
20230814,155400,352037521,246,246,246,246,0
|
|
20230814,155300,352037521,246,246,246,246,0
|
|
20230814,155200,352037521,246,246,246,246,0
|
|
20230814,155100,352037521,246,246,246,246,0
|
|
20230814,155000,352037521,246,246,246,246,0
|
|
20230814,154900,352037521,246,246,246,246,0
|
|
20230814,154800,352037521,246,246,246,246,0
|
|
20230814,154700,352037521,246,246,246,246,0
|
|
20230814,154600,352037521,246,246,246,246,0
|
|
20230814,154500,352037521,246,246,246,246,0
|
|
20230814,154400,352037521,246,246,246,246,0
|
|
20230814,154300,352037521,246,246,246,246,0
|
|
20230814,154200,352037521,246,246,246,246,0
|
|
20230814,154100,352037521,246,246,246,246,0
|
|
20230814,154000,352037521,246,246,246,246,0
|
|
20230814,153900,352037521,246,246,246,246,0
|
|
20230814,153800,352037521,246,246,246,246,1858
|
|
20230814,153700,352037521,246,246,246,246,0
|
|
20230814,153600,352037521,246,246,246,246,0
|
|
20230814,153500,352037521,246,246,246,246,0
|
|
20230814,153400,352037521,246,246,246,246,0
|
|
20230814,153300,352037521,246,246,246,246,0
|
|
20230814,153200,352037521,246,246,246,246,0
|
|
20230814,153100,352037521,246,246,246,246,0
|
|
20230814,153000,352037521,246,246,246,246,1858
|
|
20230814,152900,351580453,246,246,246,246,0
|
|
20230814,152800,351580453,246,246,246,246,0
|
|
20230814,152700,351580453,246,246,246,246,0
|
|
20230814,152600,351580453,246,246,246,246,0
|
|
20230814,152500,351580453,246,246,246,246,0
|
|
20230814,152400,351580453,246,246,246,246,0
|
|
20230814,152300,351580453,246,246,246,246,0
|
|
20230814,152200,351580453,246,246,246,246,0
|
|
20230814,152100,351580453,246,246,246,246,0
|
|
20230814,152000,351580453,246,246,246,246,0
|
|
20230814,151900,351580453,246,247,247,246,21001
|
|
20230814,151800,346414177,247,247,247,247,154
|
|
20230814,151700,346376139,247,247,247,247,120
|
|
20230814,151600,346346499,247,247,247,247,30
|
|
20230814,151500,346339089,247,247,247,247,20
|
|
20230814,151400,346334149,247,247,247,246,2540
|
|
20230814,151300,345708227,247,247,247,247,422
|
|
20230814,151200,345603993,247,247,247,246,1934
|
|
20230814,151100,345127753,247,247,247,247,51
|
|
20230814,151000,345115156,247,247,247,247,20
|
|
20230814,150900,345110216,247,247,247,247,21
|
|
20230814,150800,345105029,247,247,247,247,258
|
|
20230814,150700,345041303,247,247,247,247,0
|
|
20230814,150600,345041303,247,247,247,247,262
|
|
20230814,150500,344976589,246,247,247,246,1157
|
|
20230814,150400,344691965,247,247,247,247,20
|
|
20230814,150300,344687025,246,246,246,246,1
|
|
20230814,150200,344686779,246,246,246,246,39
|
|
20230814,150100,344677185,246,246,246,246,0
|
|
20230814,150000,344677185,246,246,246,246,0
|
|
20230814,145900,344677185,246,246,246,246,0
|
|
20230814,145800,344677185,246,247,247,246,339
|
|
20230814,145700,344593454,247,247,247,247,6820
|
|
20230814,145600,342908914,248,248,248,248,0
|
|
20230814,145500,342908914,248,247,248,247,878
|
|
20230814,145400,342692030,246,247,247,246,1079
|
|
20230814,145300,342426421,247,247,247,247,0
|
|
20230814,145200,342426421,247,247,247,247,2
|
|
20230814,145100,342425927,247,247,247,247,100
|
|
20230814,145000,342401227,247,247,247,247,14
|
|
20230814,144900,342397769,248,248,248,248,0
|
|
20230814,144800,342397769,248,248,248,248,0
|
|
20230814,144700,342397769,248,248,248,248,34
|
|
20230814,144600,342389337,248,248,248,248,5
|
|
20230814,144500,342388097,248,248,248,248,50
|
|
20230814,144400,342375697,248,247,248,247,4833
|
|
20230814,144300,341181913,247,247,247,247,1000
|
|
20230814,144200,340934913,247,247,247,247,50
|
|
20230814,144100,340922563,247,247,247,247,0
|
|
20230814,144000,340922563,247,247,247,247,5
|
|
20230814,143900,340921328,247,247,247,247,4
|
|
20230814,143800,340920340,246,248,248,246,1006
|
|
20230814,143700,340670864,248,248,248,248,50
|
|
20230814,143600,340658464,248,247,248,247,41
|
|
20230814,143500,340648301,247,246,247,246,20200
|
|
20230814,143400,335678901,246,246,246,246,0
|
|
20230814,143300,335678901,246,246,246,246,17
|
|
20230814,143200,335674719,246,246,246,246,1
|
|
20230814,143100,335674473,246,246,246,246,1000
|
|
20230814,143000,335428473,247,247,247,247,285
|
|
20230814,142900,335358078,247,247,247,247,72
|
|
20230814,142800,335340294,248,248,248,248,337
|
|
20230814,142700,335256718,247,247,247,247,0
|
|
20230814,142600,335256718,247,247,247,247,0
|
|
20230814,142500,335256718,247,248,248,247,837
|
|
20230814,142400,335049968,248,247,248,247,10000
|
|
20230814,142300,332571469,247,247,247,247,36
|
|
20230814,142200,332562577,247,247,247,247,0
|
|
20230814,142100,332562577,247,247,247,247,0
|
|
20230814,142000,332562577,247,247,247,247,89
|
|
20230814,141900,332540594,247,247,247,247,50
|
|
20230814,141800,332528244,247,247,247,247,0
|
|
20230814,141700,332528244,247,247,247,247,0
|
|
20230814,141600,332528244,247,247,247,247,5
|
|
20230814,141500,332527009,247,247,247,247,0
|
|
20230814,141400,332527009,247,247,247,247,0
|
|
20230814,141300,332527009,247,247,247,247,0
|
|
20230814,141200,332527009,247,247,247,247,0
|
|
20230814,141100,332527009,247,247,247,247,100
|
|
20230814,141000,332502309,248,248,248,248,100
|
|
20230814,140900,332477509,248,248,248,248,0
|
|
20230814,140800,332477509,248,248,248,248,8014
|
|
20230814,140700,330490037,248,248,248,248,102
|
|
20230814,140600,330464741,248,248,248,248,0
|
|
20230814,140500,330464741,248,248,248,248,403
|
|
20230814,140400,330364797,248,248,248,248,0
|
|
20230814,140300,330364797,248,248,248,248,5
|
|
20230814,140200,330363557,248,248,248,248,403
|
|
20230814,140100,330263613,248,248,248,248,1
|
|
20230814,140000,330263365,248,248,248,248,0
|
|
20230814,135900,330263365,248,248,248,248,0
|
|
20230814,135800,330263365,248,248,248,248,336
|
|
20230814,135700,330180037,248,248,248,248,10
|
|
20230814,135600,330177557,248,248,248,248,10
|
|
20230814,135500,330175077,248,248,248,248,0
|
|
20230814,135400,330175077,248,248,248,248,0
|
|
20230814,135300,330175077,248,248,248,248,0
|
|
20230814,135200,330175077,248,248,248,248,2
|
|
20230814,135100,330174581,248,248,248,248,100
|
|
20230814,135000,330149781,248,248,248,248,0
|
|
20230814,134900,330149781,248,248,248,247,183
|
|
20230814,134800,330104487,248,246,248,246,9120
|
|
20230814,134700,327860955,246,246,246,246,5355
|
|
20230814,134600,326543625,246,247,247,246,10390
|
|
20230814,134500,323987659,248,248,248,248,0
|
|
20230814,134400,323987659,248,248,248,248,0
|
|
20230814,134300,323987659,248,248,248,248,198
|
|
20230814,134200,323938555,248,248,248,248,0
|
|
20230814,134100,323938555,248,248,248,248,8
|
|
20230814,134000,323936571,248,247,248,247,9
|
|
20230814,133900,323934346,248,248,248,248,0
|
|
20230814,133800,323934346,248,248,248,248,0
|
|
20230814,133700,323934346,248,248,248,248,0
|
|
20230814,133600,323934346,248,248,248,248,10
|
|
20230814,133500,323931866,248,248,248,248,3
|
|
20230814,133400,323931122,248,248,248,248,1001
|
|
20230814,133300,323682874,247,247,247,247,966
|
|
20230814,133200,323444272,247,247,247,246,35
|
|
20230814,133100,323435628,247,247,247,247,211
|
|
20230814,133000,323383511,248,248,248,248,0
|
|
20230814,132900,323383511,248,248,248,248,0
|
|
20230814,132800,323383511,248,248,248,248,800
|
|
20230814,132700,323185111,248,247,248,247,15924
|
|
20230814,132600,319251877,247,247,247,247,0
|
|
20230814,132500,319251877,247,247,247,247,10
|
|
20230814,132400,319249407,247,249,249,247,1931
|
|
20230814,132300,318769652,248,248,248,248,200
|
|
20230814,132200,318720052,248,248,248,248,0
|
|
20230814,132100,318720052,248,248,248,248,1200
|
|
20230814,132000,318422452,248,248,248,248,1000
|
|
20230814,131900,318174452,248,248,248,248,253
|
|
20230814,131800,318111708,248,248,248,248,0
|
|
20230814,131700,318111708,248,248,248,248,5758
|
|
20230814,131600,316683724,248,248,248,248,114
|
|
20230814,131500,316655452,248,248,248,248,0
|
|
20230814,131400,316655452,248,248,248,248,20
|
|
20230814,131300,316650492,248,248,248,248,883
|
|
20230814,131200,316431508,248,248,248,248,0
|
|
20230814,131100,316431508,248,248,248,248,0
|
|
20230814,131000,316431508,248,248,248,248,1
|
|
20230814,130900,316431260,248,248,248,248,0
|
|
20230814,130800,316431260,248,248,248,248,0
|
|
20230814,130700,316431260,248,248,248,248,0
|
|
20230814,130600,316431260,248,248,248,248,0
|
|
20230814,130500,316431260,248,247,248,247,7774
|
|
20230814,130400,314511081,247,247,247,247,0
|
|
20230814,130300,314511081,247,247,247,247,0
|
|
20230814,130200,314511081,247,248,248,247,2052
|
|
20230814,130100,314002215,248,248,248,248,0
|
|
20230814,130000,314002215,248,248,248,248,10
|
|
20230814,125900,313999735,248,248,248,248,6
|
|
20230814,125800,313998247,248,248,248,248,3
|
|
20230814,125700,313997503,248,248,248,248,89
|
|
20230814,125600,313975431,248,248,248,248,1190
|
|
20230814,125500,313680311,248,248,248,248,20
|
|
20230814,125400,313675351,247,247,247,247,1
|
|
20230814,125300,313675104,247,247,247,247,0
|
|
20230814,125200,313675104,247,247,247,247,0
|
|
20230814,125100,313675104,247,247,247,247,0
|
|
20230814,125000,313675104,247,247,247,247,188
|
|
20230814,124900,313628668,248,248,248,248,0
|
|
20230814,124800,313628668,248,248,248,248,0
|
|
20230814,124700,313628668,248,248,248,248,3
|
|
20230814,124600,313627924,248,248,248,248,0
|
|
20230814,124500,313627924,248,248,248,248,0
|
|
20230814,124400,313627924,248,248,248,248,12
|
|
20230814,124300,313624948,248,248,248,248,5
|
|
20230814,124200,313623708,248,248,248,248,5
|
|
20230814,124100,313622468,248,248,248,248,0
|
|
20230814,124000,313622468,248,248,248,248,1
|
|
20230814,123900,313622220,248,248,248,248,11
|
|
20230814,123800,313619492,248,248,248,248,60
|
|
20230814,123700,313604612,248,248,248,248,56
|
|
20230814,123600,313590724,248,248,248,247,10
|
|
20230814,123500,313588247,247,248,248,247,5
|
|
20230814,123400,313587009,248,248,248,248,8643
|
|
20230814,123300,311443545,247,248,248,247,13
|
|
20230814,123200,311440331,248,248,248,247,29
|
|
20230814,123100,311433149,248,248,248,247,3101
|
|
20230814,123000,310664199,248,248,248,248,22
|
|
20230814,122900,310658743,248,248,248,247,16
|
|
20230814,122800,310654785,248,248,248,247,16
|
|
20230814,122700,310650818,248,248,248,247,48
|
|
20230814,122600,310638958,248,248,248,248,0
|
|
20230814,122500,310638958,248,248,248,248,35
|
|
20230814,122400,310630278,248,248,248,248,1
|
|
20230814,122300,310630030,248,248,248,248,0
|
|
20230814,122200,310630030,248,247,248,247,249
|
|
20230814,122100,310568327,247,247,247,247,0
|
|
20230814,122000,310568327,247,247,247,247,7500
|
|
20230814,121900,308715827,247,247,247,247,0
|
|
20230814,121800,308715827,247,247,247,247,601
|
|
20230814,121700,308567380,247,247,247,247,0
|
|
20230814,121600,308567380,247,247,247,247,875
|
|
20230814,121500,308351255,247,247,247,247,0
|
|
20230814,121400,308351255,247,247,247,247,7
|
|
20230814,121300,308349526,247,247,247,247,139
|
|
20230814,121200,308315193,248,248,248,248,70
|
|
20230814,121100,308297833,248,247,248,247,7
|
|
20230814,121000,308296099,247,247,247,247,2068
|
|
20230814,120900,307785303,247,247,247,247,10005
|
|
20230814,120800,305314068,246,246,246,246,0
|
|
20230814,120700,305314068,246,247,247,246,6
|
|
20230814,120600,305312591,247,247,247,247,1000
|
|
20230814,120500,305065591,247,247,247,247,968
|
|
20230814,120400,304826495,247,247,247,247,1000
|
|
20230814,120300,304579495,247,247,247,247,50
|
|
20230814,120200,304567145,247,247,247,247,100
|
|
20230814,120100,304542445,247,247,247,247,1
|
|
20230814,120000,304542198,247,247,247,247,0
|
|
20230814,115900,304542198,247,247,247,247,60
|
|
20230814,115800,304527378,246,246,246,246,19
|
|
20230814,115700,304522704,247,247,247,247,11
|
|
20230814,115600,304519987,247,247,247,247,0
|
|
20230814,115500,304519987,247,247,247,247,0
|
|
20230814,115400,304519987,247,247,247,247,0
|
|
20230814,115300,304519987,247,247,247,247,0
|
|
20230814,115200,304519987,247,247,247,247,1
|
|
20230814,115100,304519740,247,247,247,247,0
|
|
20230814,115000,304519740,247,246,247,246,37
|
|
20230814,114900,304510635,247,246,247,246,975
|
|
20230814,114800,304270783,245,245,245,245,0
|
|
20230814,114700,304270783,245,245,245,245,42
|
|
20230814,114600,304260493,246,246,246,246,0
|
|
20230814,114500,304260493,246,246,246,246,40
|
|
20230814,114400,304250653,246,246,246,246,50
|
|
20230814,114300,304238353,247,247,247,247,40
|
|
20230814,114200,304228473,246,246,246,246,824
|
|
20230814,114100,304025769,246,246,246,246,4248
|
|
20230814,114000,302980761,247,247,247,247,0
|
|
20230814,113900,302980761,247,247,247,247,40
|
|
20230814,113800,302970881,247,247,247,247,0
|
|
20230814,113700,302970881,247,247,247,247,0
|
|
20230814,113600,302970881,247,246,247,246,55
|
|
20230814,113500,302957297,247,247,247,247,401
|
|
20230814,113400,302858250,246,246,246,246,5364
|
|
20230814,113300,301538706,246,246,246,246,6931
|
|
20230814,113200,299833680,246,246,246,246,0
|
|
20230814,113100,299833680,246,245,246,245,102
|
|
20230814,113000,299808689,245,245,245,245,949
|
|
20230814,112900,299576184,245,245,245,245,0
|
|
20230814,112800,299576184,245,245,245,245,51
|
|
20230814,112700,299563689,245,245,245,245,1414
|
|
20230814,112600,299217259,245,245,245,245,0
|
|
20230814,112500,299217259,245,245,245,245,111
|
|
20230814,112400,299190064,245,245,245,245,100
|
|
20230814,112300,299165564,245,245,245,245,0
|
|
20230814,112200,299165564,245,245,245,245,0
|
|
20230814,112100,299165564,245,245,245,245,510
|
|
20230814,112000,299040614,245,245,245,245,10
|
|
20230814,111900,299038164,244,244,244,244,0
|
|
20230814,111800,299038164,244,244,244,244,0
|
|
20230814,111700,299038164,244,244,244,244,0
|
|
20230814,111600,299038164,244,245,245,244,893
|
|
20230814,111500,298820149,245,245,245,245,2
|
|
20230814,111400,298819659,245,246,246,245,2073
|
|
20230814,111300,298310119,246,246,246,246,15
|
|
20230814,111200,298306429,245,246,246,245,121
|
|
20230814,111100,298276763,246,245,246,244,84
|
|
20230814,111000,298256164,246,246,246,246,21
|
|
20230814,110900,298250998,246,246,246,246,0
|
|
20230814,110800,298250998,246,246,246,246,2
|
|
20230814,110700,298250506,245,245,245,245,731
|
|
20230814,110600,298071411,245,244,245,244,1003
|
|
20230814,110500,297825677,245,244,245,244,201
|
|
20230814,110400,297776433,245,245,245,245,100
|
|
20230814,110300,297751933,245,245,245,245,350
|
|
20230814,110200,297666183,245,245,245,245,3850
|
|
20230814,110100,296722933,245,245,245,245,1312
|
|
20230814,110000,296401493,245,245,245,245,2140
|
|
20230814,105900,295877193,245,245,245,245,142
|
|
20230814,105800,295842403,245,245,245,245,8260
|
|
20230814,105700,293818703,245,245,245,245,521
|
|
20230814,105600,293691058,245,245,245,245,5200
|
|
20230814,105500,292417058,245,245,245,245,234
|
|
20230814,105400,292359728,245,244,245,244,6096
|
|
20230814,105300,290867242,245,245,245,245,630
|
|
20230814,105200,290712892,245,245,245,245,35
|
|
20230814,105100,290704317,245,246,246,245,6036
|
|
20230814,105000,289225164,246,245,246,245,2742
|
|
20230814,104900,288553365,245,245,246,245,3913
|
|
20230814,104800,287594675,246,246,247,246,3019
|
|
20230814,104700,286851995,247,247,247,245,1407
|
|
20230814,104600,286505470,247,247,247,247,980
|
|
20230814,104500,286263410,247,247,247,247,1025
|
|
20230814,104400,286010235,247,246,247,245,2094
|
|
20230814,104300,285494120,246,246,246,245,4020
|
|
20230814,104200,284506200,246,245,246,244,5352
|
|
20230814,104100,283190566,245,245,245,245,5242
|
|
20230814,104000,281906276,245,244,245,244,14753
|
|
20230814,103900,278294401,245,244,245,244,11819
|
|
20230814,103800,275410536,244,243,244,243,13127
|
|
20230814,103700,272208530,243,241,244,241,22006
|
|
20230814,103600,266887882,242,242,242,242,55903
|
|
20230814,103500,253359356,238,238,238,238,0
|
|
20230814,103400,253359356,238,244,245,238,172001
|
|
20230814,103300,211901844,244,245,245,244,1153
|
|
20230814,103200,211619361,245,245,245,245,39
|
|
20230814,103100,211609806,245,244,245,241,58182
|
|
20230814,103000,197533013,241,248,248,241,280188
|
|
20230814,102900,129228417,247,251,251,247,35000
|
|
20230814,102800,120547378,252,252,252,252,20
|
|
20230814,102700,120542338,251,251,251,251,0
|
|
20230814,102600,120542338,251,251,251,251,4223
|
|
20230814,102500,119482365,251,251,251,251,1
|
|
20230814,102400,119482114,250,250,250,250,0
|
|
20230814,102300,119482114,250,250,250,250,0
|
|
20230814,102200,119482114,250,250,250,250,200
|
|
20230814,102100,119432114,251,251,251,251,6
|
|
20230814,102000,119430608,251,251,251,251,400
|
|
20230814,101900,119330208,252,251,252,251,503
|
|
20230814,101800,119203855,251,251,251,251,2020
|
|
20230814,101700,118696835,251,251,251,251,0
|
|
20230814,101600,118696835,251,251,251,251,0
|
|
20230814,101500,118696835,251,251,251,251,125
|
|
20230814,101400,118665460,251,251,251,251,29
|
|
20230814,101300,118658181,251,251,251,251,276
|
|
20230814,101200,118588905,251,250,251,250,2504
|
|
20230814,101100,117960901,249,249,249,249,17
|
|
20230814,101000,117956668,249,249,249,249,0
|
|
20230814,100900,117956668,249,250,250,249,2
|
|
20230814,100800,117956169,249,249,250,249,2093
|
|
20230814,100700,117432934,249,249,249,249,3
|
|
20230814,100600,117432187,249,249,249,249,580
|
|
20230814,100500,117287767,249,249,249,249,101
|
|
20230814,100400,117262618,250,251,251,250,130
|
|
20230814,100300,117230038,251,251,251,251,0
|
|
20230814,100200,117230038,251,251,251,251,0
|
|
20230814,100100,117230038,251,249,251,247,22679
|
|
20230814,100000,111606401,250,250,250,250,200
|
|
20230814,095900,111556401,251,250,251,249,341
|
|
20230814,095800,111471113,250,250,250,250,0
|
|
20230814,095700,111471113,250,250,250,250,3619
|
|
20230814,095600,110566363,251,250,251,250,1871
|
|
20230814,095500,110098513,250,250,250,250,5058
|
|
20230814,095400,108834013,249,249,249,249,0
|
|
20230814,095300,108834013,249,249,249,249,376
|
|
20230814,095200,108740389,249,249,249,249,623
|
|
20230814,095100,108585262,248,250,250,248,7421
|
|
20230814,095000,106744852,250,249,250,249,650
|
|
20230814,094900,106582902,251,251,251,251,138
|
|
20230814,094800,106548264,251,250,251,250,200
|
|
20230814,094700,106498164,250,250,250,250,9710
|
|
20230814,094600,104070664,249,248,249,247,924
|
|
20230814,094500,103841512,248,250,250,246,28733
|
|
20230814,094400,96735948,249,250,250,249,43272
|
|
20230814,094300,85953514,250,253,253,250,10034
|
|
20230814,094200,83444985,253,251,253,250,1701
|
|
20230814,094100,83019009,253,252,253,252,525
|
|
20230814,094000,82886684,251,251,251,251,0
|
|
20230814,093900,82886684,251,253,253,251,3965
|
|
20230814,093800,81891467,253,253,253,253,4012
|
|
20230814,093700,80876431,251,254,254,251,13037
|
|
20230814,093600,77600937,253,254,254,253,1603
|
|
20230814,093500,77195353,254,254,254,254,5
|
|
20230814,093400,77194083,254,254,254,254,1
|
|
20230814,093300,77193829,253,253,253,253,4050
|
|
20230814,093200,76169179,253,253,253,253,200
|
|
20230814,093100,76118579,253,253,253,253,906
|
|
20230814,093000,75889361,251,252,252,251,1501
|
|
20230814,092900,75511554,252,256,256,250,26595
|
|
20230814,092800,68839872,256,256,256,256,9
|
|
20230814,092700,68837568,256,256,256,256,1
|
|
20230814,092600,68837312,254,253,256,253,8
|
|
20230814,092500,68835284,253,254,254,253,87
|
|
20230814,092400,68813235,257,257,257,257,0
|
|
20230814,092300,68813235,257,257,257,257,0
|
|
20230814,092200,68813235,257,257,257,254,7
|
|
20230814,092100,68811442,257,255,257,252,12976
|
|
20230814,092000,65511861,257,257,257,257,20
|
|
20230814,091900,65506721,257,257,257,257,22
|
|
20230814,091800,65501067,257,257,257,257,0
|
|
20230814,091700,65501067,257,255,257,255,503
|
|
20230814,091600,65371802,255,256,257,255,4375
|
|
20230814,091500,64248101,257,257,257,257,36482
|
|
20230814,091400,54872227,257,257,257,257,1500
|
|
20230814,091300,54486727,257,257,257,257,1000
|
|
20230814,091200,54229727,258,257,258,257,106
|
|
20230814,091100,54202484,257,257,257,257,0
|
|
20230814,091000,54202484,257,258,258,257,11260
|
|
20230814,090900,51308138,259,259,259,259,16
|
|
20230814,090800,51303994,259,258,259,257,823
|
|
20230814,090700,51091591,258,258,258,258,10158
|
|
20230814,090600,48470827,258,258,258,258,1
|
|
20230814,090500,48470569,257,257,258,257,19669
|
|
20230814,090400,43405636,257,256,257,256,1682
|
|
20230814,090300,42973363,255,260,260,255,12116
|
|
20230814,090200,39879013,261,260,261,258,58524
|
|
20230814,090100,24714834,262,260,262,259,21060
|
|
20230814,090000,19236046,264,264,264,263,72864
|