642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193900,180601889,950,950,950,950,516
|
|
20230814,193800,180601889,950,950,950,950,0
|
|
20230814,193700,180601889,950,950,950,950,0
|
|
20230814,193600,180601889,950,950,950,950,0
|
|
20230814,193500,180601889,950,950,950,950,0
|
|
20230814,193400,180601889,950,950,950,950,0
|
|
20230814,193300,180601889,950,950,950,950,0
|
|
20230814,193200,180601889,950,950,950,950,0
|
|
20230814,193100,180601889,950,950,950,950,0
|
|
20230814,193000,180601889,950,950,950,950,0
|
|
20230814,192900,180601889,950,950,950,950,0
|
|
20230814,192800,180601889,950,950,950,950,0
|
|
20230814,192700,180601889,950,950,950,950,0
|
|
20230814,192600,180601889,950,950,950,950,0
|
|
20230814,192500,180601889,950,950,950,950,0
|
|
20230814,192400,180601889,950,950,950,950,0
|
|
20230814,192300,180601889,950,950,950,950,0
|
|
20230814,192200,180601889,950,950,950,950,0
|
|
20230814,192100,180601889,950,950,950,950,0
|
|
20230814,192000,180601889,950,950,950,950,0
|
|
20230814,191900,180601889,950,950,950,950,0
|
|
20230814,191800,180601889,950,950,950,950,0
|
|
20230814,191700,180601889,950,950,950,950,0
|
|
20230814,191600,180601889,950,950,950,950,0
|
|
20230814,191500,180601889,950,950,950,950,0
|
|
20230814,191400,180601889,950,950,950,950,0
|
|
20230814,191300,180601889,950,950,950,950,0
|
|
20230814,191200,180601889,950,950,950,950,0
|
|
20230814,191100,180601889,950,950,950,950,0
|
|
20230814,191000,180601889,950,950,950,950,0
|
|
20230814,190900,180601889,950,950,950,950,516
|
|
20230814,190800,180601889,950,950,950,950,0
|
|
20230814,190700,180601889,950,950,950,950,0
|
|
20230814,190600,180601889,950,950,950,950,0
|
|
20230814,190500,180601889,950,950,950,950,0
|
|
20230814,190400,180601889,950,950,950,950,0
|
|
20230814,190300,180601889,950,950,950,950,0
|
|
20230814,190200,180601889,950,950,950,950,0
|
|
20230814,190100,180601889,950,950,950,950,0
|
|
20230814,190000,180601889,950,950,950,950,0
|
|
20230814,185900,180601889,950,950,950,950,0
|
|
20230814,185800,180601889,950,950,950,950,0
|
|
20230814,185700,180601889,950,950,950,950,0
|
|
20230814,185600,180601889,950,950,950,950,0
|
|
20230814,185500,180601889,950,950,950,950,0
|
|
20230814,185400,180601889,950,950,950,950,0
|
|
20230814,185300,180601889,950,950,950,950,0
|
|
20230814,185200,180601889,950,950,950,950,0
|
|
20230814,185100,180601889,950,950,950,950,0
|
|
20230814,185000,180601889,950,950,950,950,0
|
|
20230814,184900,180601889,950,950,950,950,0
|
|
20230814,184800,180601889,950,950,950,950,0
|
|
20230814,184700,180601889,950,950,950,950,0
|
|
20230814,184600,180601889,950,950,950,950,0
|
|
20230814,184500,180601889,950,950,950,950,0
|
|
20230814,184400,180601889,950,950,950,950,0
|
|
20230814,184300,180601889,950,950,950,950,0
|
|
20230814,184200,180601889,950,950,950,950,0
|
|
20230814,184100,180601889,950,950,950,950,0
|
|
20230814,184000,180601889,950,950,950,950,0
|
|
20230814,183900,180601889,950,950,950,950,516
|
|
20230814,183800,180601889,950,950,950,950,0
|
|
20230814,183700,180601889,950,950,950,950,0
|
|
20230814,183600,180601889,950,950,950,950,0
|
|
20230814,183500,180601889,950,950,950,950,0
|
|
20230814,183400,180601889,950,950,950,950,0
|
|
20230814,183300,180601889,950,950,950,950,0
|
|
20230814,183200,180601889,950,950,950,950,0
|
|
20230814,183100,180601889,950,950,950,950,0
|
|
20230814,183000,180601889,950,950,950,950,0
|
|
20230814,182900,180601889,950,950,950,950,0
|
|
20230814,182800,180601889,950,950,950,950,0
|
|
20230814,182700,180601889,950,950,950,950,0
|
|
20230814,182600,180601889,950,950,950,950,0
|
|
20230814,182500,180601889,950,950,950,950,0
|
|
20230814,182400,180601889,950,950,950,950,0
|
|
20230814,182300,180601889,950,950,950,950,0
|
|
20230814,182200,180601889,950,950,950,950,0
|
|
20230814,182100,180601889,950,950,950,950,0
|
|
20230814,182000,180601889,950,950,950,950,0
|
|
20230814,181900,180601889,950,950,950,950,0
|
|
20230814,181800,180601889,950,950,950,950,0
|
|
20230814,181700,180601889,950,950,950,950,0
|
|
20230814,181600,180601889,950,950,950,950,0
|
|
20230814,181500,180601889,950,950,950,950,0
|
|
20230814,181400,180601889,950,950,950,950,0
|
|
20230814,181300,180601889,950,950,950,950,0
|
|
20230814,181200,180601889,950,950,950,950,0
|
|
20230814,181100,180601889,950,950,950,950,0
|
|
20230814,181000,180601889,950,950,950,950,0
|
|
20230814,180900,180601889,950,950,950,950,516
|
|
20230814,180800,180601889,950,950,950,950,0
|
|
20230814,180700,180601889,950,950,950,950,0
|
|
20230814,180600,180601889,950,950,950,950,0
|
|
20230814,180500,180601889,950,950,950,950,0
|
|
20230814,180400,180601889,950,950,950,950,0
|
|
20230814,180300,180601889,950,950,950,950,0
|
|
20230814,180200,180601889,950,950,950,950,0
|
|
20230814,180100,180601889,950,950,950,950,0
|
|
20230814,180000,180601889,950,950,950,950,0
|
|
20230814,175900,180601889,950,950,950,950,0
|
|
20230814,175800,180601889,950,950,950,950,0
|
|
20230814,175700,180601889,950,950,950,950,0
|
|
20230814,175600,180601889,950,950,950,950,0
|
|
20230814,175500,180601889,950,950,950,950,0
|
|
20230814,175400,180601889,950,950,950,950,0
|
|
20230814,175300,180601889,950,950,950,950,0
|
|
20230814,175200,180601889,950,950,950,950,0
|
|
20230814,175100,180601889,950,950,950,950,0
|
|
20230814,175000,180601889,950,950,950,950,0
|
|
20230814,174900,180601889,950,950,950,950,0
|
|
20230814,174800,180601889,950,950,950,950,0
|
|
20230814,174700,180601889,950,950,950,950,0
|
|
20230814,174600,180601889,950,950,950,950,0
|
|
20230814,174500,180601889,950,950,950,950,0
|
|
20230814,174400,180601889,950,950,950,950,0
|
|
20230814,174300,180601889,950,950,950,950,0
|
|
20230814,174200,180601889,950,950,950,950,0
|
|
20230814,174100,180601889,950,950,950,950,0
|
|
20230814,174000,180601889,950,950,950,950,0
|
|
20230814,173900,180601889,950,950,950,950,516
|
|
20230814,173800,180601889,950,950,950,950,0
|
|
20230814,173700,180601889,950,950,950,950,0
|
|
20230814,173600,180601889,950,950,950,950,0
|
|
20230814,173500,180601889,950,950,950,950,0
|
|
20230814,173400,180601889,950,950,950,950,0
|
|
20230814,173300,180601889,950,950,950,950,0
|
|
20230814,173200,180601889,950,950,950,950,0
|
|
20230814,173100,180601889,950,950,950,950,0
|
|
20230814,173000,180601889,950,950,950,950,0
|
|
20230814,172900,180601889,950,950,950,950,0
|
|
20230814,172800,180601889,950,950,950,950,0
|
|
20230814,172700,180601889,950,950,950,950,0
|
|
20230814,172600,180601889,950,950,950,950,0
|
|
20230814,172500,180601889,950,950,950,950,0
|
|
20230814,172400,180601889,950,950,950,950,0
|
|
20230814,172300,180601889,950,950,950,950,0
|
|
20230814,172200,180601889,950,950,950,950,0
|
|
20230814,172100,180601889,950,950,950,950,0
|
|
20230814,172000,180601889,950,950,950,950,0
|
|
20230814,171900,180601889,950,950,950,950,0
|
|
20230814,171800,180601889,950,950,950,950,0
|
|
20230814,171700,180601889,950,950,950,950,0
|
|
20230814,171600,180601889,950,950,950,950,0
|
|
20230814,171500,180601889,950,950,950,950,0
|
|
20230814,171400,180601889,950,950,950,950,0
|
|
20230814,171300,180601889,950,950,950,950,0
|
|
20230814,171200,180601889,950,950,950,950,0
|
|
20230814,171100,180601889,950,950,950,950,0
|
|
20230814,171000,180601889,950,950,950,950,0
|
|
20230814,170900,180601889,950,950,950,950,516
|
|
20230814,170800,180601889,950,950,950,950,0
|
|
20230814,170700,180601889,950,950,950,950,0
|
|
20230814,170600,180601889,950,950,950,950,0
|
|
20230814,170500,180601889,950,950,950,950,0
|
|
20230814,170400,180601889,950,950,950,950,0
|
|
20230814,170300,180601889,950,950,950,950,0
|
|
20230814,170200,180601889,950,950,950,950,0
|
|
20230814,170100,180601889,950,950,950,950,0
|
|
20230814,170000,180601889,950,950,950,950,0
|
|
20230814,165900,180601889,950,950,950,950,0
|
|
20230814,165800,180601889,950,950,950,950,0
|
|
20230814,165700,180601889,950,950,950,950,0
|
|
20230814,165600,180601889,950,950,950,950,0
|
|
20230814,165500,180601889,950,950,950,950,0
|
|
20230814,165400,180601889,950,950,950,950,0
|
|
20230814,165300,180601889,950,950,950,950,0
|
|
20230814,165200,180601889,950,950,950,950,0
|
|
20230814,165100,180601889,950,950,950,950,0
|
|
20230814,165000,180601889,950,950,950,950,0
|
|
20230814,164900,180601889,950,950,950,950,0
|
|
20230814,164800,180601889,950,950,950,950,0
|
|
20230814,164700,180601889,950,950,950,950,0
|
|
20230814,164600,180601889,950,950,950,950,0
|
|
20230814,164500,180601889,950,950,950,950,0
|
|
20230814,164400,180601889,950,950,950,950,0
|
|
20230814,164300,180601889,950,950,950,950,0
|
|
20230814,164200,180601889,950,950,950,950,0
|
|
20230814,164100,180601889,950,950,950,950,0
|
|
20230814,164000,180601889,950,950,950,950,0
|
|
20230814,163900,180601889,950,950,950,950,516
|
|
20230814,163800,180601889,950,950,950,950,0
|
|
20230814,163700,180601889,950,950,950,950,0
|
|
20230814,163600,180601889,950,950,950,950,0
|
|
20230814,163500,180601889,950,950,950,950,0
|
|
20230814,163400,180601889,950,950,950,950,0
|
|
20230814,163300,180601889,950,950,950,950,0
|
|
20230814,163200,180601889,950,950,950,950,0
|
|
20230814,163100,180601889,950,950,950,950,0
|
|
20230814,163000,180601889,950,950,950,950,0
|
|
20230814,162900,180601889,950,950,950,950,0
|
|
20230814,162800,180601889,950,950,950,950,0
|
|
20230814,162700,180601889,950,950,950,950,0
|
|
20230814,162600,180601889,950,950,950,950,0
|
|
20230814,162500,180601889,950,950,950,950,0
|
|
20230814,162400,180601889,950,950,950,950,0
|
|
20230814,162300,180601889,950,950,950,950,0
|
|
20230814,162200,180601889,950,950,950,950,0
|
|
20230814,162100,180601889,950,950,950,950,0
|
|
20230814,162000,180601889,950,950,950,950,0
|
|
20230814,161900,180601889,950,950,950,950,0
|
|
20230814,161800,180601889,950,950,950,950,0
|
|
20230814,161700,180601889,950,950,950,950,0
|
|
20230814,161600,180601889,950,950,950,950,0
|
|
20230814,161500,180601889,950,950,950,950,0
|
|
20230814,161400,180601889,950,950,950,950,0
|
|
20230814,161300,180601889,950,950,950,950,0
|
|
20230814,161200,180601889,950,950,950,950,0
|
|
20230814,161100,180601889,950,950,950,950,0
|
|
20230814,161000,180601889,950,950,950,950,0
|
|
20230814,160900,180601889,950,950,950,950,516
|
|
20230814,160800,180601889,950,950,950,950,0
|
|
20230814,160700,180601889,950,950,950,950,0
|
|
20230814,160600,180601889,950,950,950,950,0
|
|
20230814,160500,180601889,950,950,950,950,0
|
|
20230814,160400,180601889,950,950,950,950,0
|
|
20230814,160300,180601889,950,950,950,950,0
|
|
20230814,160200,180601889,950,950,950,950,0
|
|
20230814,160100,180601889,950,950,950,950,0
|
|
20230814,160000,180601889,950,950,950,950,0
|
|
20230814,155900,180601889,950,950,950,950,0
|
|
20230814,155800,180601889,950,950,950,950,0
|
|
20230814,155700,180601889,950,950,950,950,0
|
|
20230814,155600,180601889,950,950,950,950,0
|
|
20230814,155500,180601889,950,950,950,950,0
|
|
20230814,155400,180601889,950,950,950,950,0
|
|
20230814,155300,180601889,950,950,950,950,0
|
|
20230814,155200,180601889,950,950,950,950,0
|
|
20230814,155100,180601889,950,950,950,950,0
|
|
20230814,155000,180601889,950,950,950,950,0
|
|
20230814,154900,180601889,950,950,950,950,0
|
|
20230814,154800,180601889,950,950,950,950,0
|
|
20230814,154700,180601889,950,950,950,950,0
|
|
20230814,154600,180601889,950,950,950,950,0
|
|
20230814,154500,180601889,950,950,950,950,0
|
|
20230814,154400,180601889,950,950,950,950,0
|
|
20230814,154300,180601889,950,950,950,950,0
|
|
20230814,154200,180601889,950,950,950,950,0
|
|
20230814,154100,180601889,950,950,950,950,0
|
|
20230814,154000,180601889,950,950,950,950,0
|
|
20230814,153900,180601889,950,950,950,950,516
|
|
20230814,153800,180601889,950,950,950,950,0
|
|
20230814,153700,180601889,950,950,950,950,0
|
|
20230814,153600,180601889,950,950,950,950,0
|
|
20230814,153500,180601889,950,950,950,950,0
|
|
20230814,153400,180601889,950,950,950,950,0
|
|
20230814,153300,180601889,950,950,950,950,0
|
|
20230814,153200,180601889,950,950,950,950,0
|
|
20230814,153100,180601889,950,950,950,950,0
|
|
20230814,153000,180601889,950,950,950,950,516
|
|
20230814,152900,180111689,951,951,951,951,0
|
|
20230814,152800,180111689,951,951,951,951,0
|
|
20230814,152700,180111689,951,951,951,951,0
|
|
20230814,152600,180111689,951,951,951,951,0
|
|
20230814,152500,180111689,951,951,951,951,0
|
|
20230814,152400,180111689,951,951,951,951,0
|
|
20230814,152300,180111689,951,951,951,951,0
|
|
20230814,152200,180111689,951,951,951,951,0
|
|
20230814,152100,180111689,951,951,951,951,0
|
|
20230814,152000,180111689,951,951,951,951,0
|
|
20230814,151900,180111689,951,951,951,950,2736
|
|
20230814,151800,177511178,950,950,950,950,8
|
|
20230814,151700,177503578,951,950,951,950,2149
|
|
20230814,151600,175461151,944,944,944,944,0
|
|
20230814,151500,175461151,944,944,944,944,0
|
|
20230814,151400,175461151,944,944,944,944,0
|
|
20230814,151300,175461151,944,944,944,944,0
|
|
20230814,151200,175461151,944,944,944,944,29
|
|
20230814,151100,175433775,944,950,950,944,1712
|
|
20230814,151000,173817498,950,950,950,950,54
|
|
20230814,150900,173766198,950,950,950,950,409
|
|
20230814,150800,173377648,949,945,949,945,77
|
|
20230814,150700,173304879,951,951,951,951,12
|
|
20230814,150600,173293467,950,945,950,945,1996
|
|
20230814,150500,171402593,945,945,945,945,347
|
|
20230814,150400,171074678,944,944,944,944,0
|
|
20230814,150300,171074678,944,944,944,944,0
|
|
20230814,150200,171074678,944,944,944,944,0
|
|
20230814,150100,171074678,944,944,944,944,0
|
|
20230814,150000,171074678,944,944,944,944,111
|
|
20230814,145900,170969894,944,943,944,943,883
|
|
20230814,145800,170136842,943,943,943,943,0
|
|
20230814,145700,170136842,943,943,943,943,0
|
|
20230814,145600,170136842,943,943,943,943,0
|
|
20230814,145500,170136842,943,943,943,943,111
|
|
20230814,145400,170032169,943,943,943,943,183
|
|
20230814,145300,169859600,942,942,942,942,0
|
|
20230814,145200,169859600,942,942,942,942,0
|
|
20230814,145100,169859600,942,942,942,942,0
|
|
20230814,145000,169859600,942,942,942,942,111
|
|
20230814,144900,169755038,942,942,942,942,0
|
|
20230814,144800,169755038,942,942,942,942,0
|
|
20230814,144700,169755038,942,942,942,942,0
|
|
20230814,144600,169755038,942,942,942,942,0
|
|
20230814,144500,169755038,942,942,942,942,111
|
|
20230814,144400,169650476,942,942,942,942,0
|
|
20230814,144300,169650476,942,942,942,942,0
|
|
20230814,144200,169650476,942,942,942,942,0
|
|
20230814,144100,169650476,942,942,942,942,0
|
|
20230814,144000,169650476,942,942,942,942,948
|
|
20230814,143900,168757460,942,942,942,942,0
|
|
20230814,143800,168757460,942,942,942,942,36
|
|
20230814,143700,168723548,942,942,942,942,0
|
|
20230814,143600,168723548,942,942,942,942,0
|
|
20230814,143500,168723548,942,942,942,942,2
|
|
20230814,143400,168721664,941,941,941,941,0
|
|
20230814,143300,168721664,941,941,941,941,0
|
|
20230814,143200,168721664,941,941,941,941,0
|
|
20230814,143100,168721664,941,941,941,941,0
|
|
20230814,143000,168721664,941,941,941,941,0
|
|
20230814,142900,168721664,941,941,941,941,100
|
|
20230814,142800,168627564,947,947,947,947,0
|
|
20230814,142700,168627564,947,947,947,947,0
|
|
20230814,142600,168627564,947,947,947,947,0
|
|
20230814,142500,168627564,947,947,947,947,0
|
|
20230814,142400,168627564,947,947,947,947,0
|
|
20230814,142300,168627564,947,947,947,947,2
|
|
20230814,142200,168625670,947,942,947,941,741
|
|
20230814,142100,167928104,948,948,948,948,2
|
|
20230814,142000,167926208,948,948,948,948,0
|
|
20230814,141900,167926208,948,948,948,948,0
|
|
20230814,141800,167926208,948,948,948,948,0
|
|
20230814,141700,167926208,948,948,948,948,0
|
|
20230814,141600,167926208,948,948,948,948,1
|
|
20230814,141500,167925260,948,948,948,948,0
|
|
20230814,141400,167925260,948,948,948,948,0
|
|
20230814,141300,167925260,948,948,948,948,0
|
|
20230814,141200,167925260,948,948,948,948,2
|
|
20230814,141100,167923364,939,939,939,939,0
|
|
20230814,141000,167923364,939,939,939,939,0
|
|
20230814,140900,167923364,939,939,939,939,711
|
|
20230814,140800,167255735,945,945,945,945,1
|
|
20230814,140700,167254790,940,941,941,940,4309
|
|
20230814,140600,163202289,944,947,947,942,1290
|
|
20230814,140500,161986067,949,949,949,949,2
|
|
20230814,140400,161984169,949,949,949,949,0
|
|
20230814,140300,161984169,949,948,949,948,4
|
|
20230814,140200,161980374,947,949,949,947,555
|
|
20230814,140100,161453769,949,949,949,949,300
|
|
20230814,140000,161169069,949,949,949,949,500
|
|
20230814,135900,160694569,947,947,947,947,0
|
|
20230814,135800,160694569,947,950,950,947,308
|
|
20230814,135700,160402596,948,948,948,948,10
|
|
20230814,135600,160393116,951,951,951,951,0
|
|
20230814,135500,160393116,951,951,951,951,0
|
|
20230814,135400,160393116,951,951,951,951,1
|
|
20230814,135300,160392165,953,953,953,953,0
|
|
20230814,135200,160392165,953,953,953,953,0
|
|
20230814,135100,160392165,953,953,953,953,0
|
|
20230814,135000,160392165,953,953,953,953,0
|
|
20230814,134900,160392165,953,953,953,953,0
|
|
20230814,134800,160392165,953,953,953,953,0
|
|
20230814,134700,160392165,953,953,953,953,0
|
|
20230814,134600,160392165,953,953,953,953,688
|
|
20230814,134500,159736501,953,953,953,953,0
|
|
20230814,134400,159736501,953,952,953,952,300
|
|
20230814,134300,159450603,953,953,953,953,0
|
|
20230814,134200,159450603,953,953,953,953,0
|
|
20230814,134100,159450603,953,953,953,953,0
|
|
20230814,134000,159450603,953,953,953,953,0
|
|
20230814,133900,159450603,953,953,953,953,0
|
|
20230814,133800,159450603,953,953,953,953,0
|
|
20230814,133700,159450603,953,953,953,953,0
|
|
20230814,133600,159450603,953,953,953,953,0
|
|
20230814,133500,159450603,953,953,953,953,1
|
|
20230814,133400,159449650,942,942,942,942,0
|
|
20230814,133300,159449650,942,952,952,942,740
|
|
20230814,133200,158751565,953,953,953,953,0
|
|
20230814,133100,158751565,953,953,953,953,100
|
|
20230814,133000,158656265,952,952,952,952,331
|
|
20230814,132900,158341153,952,952,952,952,0
|
|
20230814,132800,158341153,952,952,952,952,0
|
|
20230814,132700,158341153,952,952,952,952,0
|
|
20230814,132600,158341153,952,952,952,952,0
|
|
20230814,132500,158341153,952,948,952,948,639
|
|
20230814,132400,157733434,945,945,945,945,0
|
|
20230814,132300,157733434,945,945,945,945,0
|
|
20230814,132200,157733434,945,945,945,945,0
|
|
20230814,132100,157733434,945,946,946,945,387
|
|
20230814,132000,157367456,946,946,946,946,0
|
|
20230814,131900,157367456,946,946,946,946,0
|
|
20230814,131800,157367456,946,946,946,946,0
|
|
20230814,131700,157367456,946,946,946,946,0
|
|
20230814,131600,157367456,946,946,946,946,0
|
|
20230814,131500,157367456,946,946,946,946,0
|
|
20230814,131400,157367456,946,946,946,946,0
|
|
20230814,131300,157367456,946,946,946,946,11
|
|
20230814,131200,157357050,946,949,949,946,1095
|
|
20230814,131100,156319404,949,949,949,949,0
|
|
20230814,131000,156319404,949,949,949,949,130
|
|
20230814,130900,156196034,951,950,951,950,2100
|
|
20230814,130800,154199434,950,950,950,950,0
|
|
20230814,130700,154199434,950,950,950,950,0
|
|
20230814,130600,154199434,950,950,950,950,0
|
|
20230814,130500,154199434,950,950,950,950,1
|
|
20230814,130400,154198484,951,951,951,951,0
|
|
20230814,130300,154198484,951,951,951,951,0
|
|
20230814,130200,154198484,951,951,951,951,0
|
|
20230814,130100,154198484,951,951,951,951,0
|
|
20230814,130000,154198484,951,951,951,951,304
|
|
20230814,125900,153909380,951,951,951,951,0
|
|
20230814,125800,153909380,951,951,951,951,0
|
|
20230814,125700,153909380,951,951,951,951,0
|
|
20230814,125600,153909380,951,951,951,951,0
|
|
20230814,125500,153909380,951,951,951,951,0
|
|
20230814,125400,153909380,951,951,951,951,0
|
|
20230814,125300,153909380,951,951,951,951,0
|
|
20230814,125200,153909380,951,952,952,951,1660
|
|
20230814,125100,152329220,952,952,952,952,0
|
|
20230814,125000,152329220,952,952,952,952,1
|
|
20230814,124900,152328268,952,952,952,952,0
|
|
20230814,124800,152328268,952,952,952,952,1
|
|
20230814,124700,152327316,949,949,949,949,0
|
|
20230814,124600,152327316,949,949,949,949,0
|
|
20230814,124500,152327316,949,952,952,949,451
|
|
20230814,124400,151898857,951,951,951,951,0
|
|
20230814,124300,151898857,951,951,951,951,0
|
|
20230814,124200,151898857,951,951,951,951,160
|
|
20230814,124100,151746697,957,957,957,957,0
|
|
20230814,124000,151746697,957,957,957,957,0
|
|
20230814,123900,151746697,957,957,957,957,0
|
|
20230814,123800,151746697,957,957,957,957,0
|
|
20230814,123700,151746697,957,957,957,957,0
|
|
20230814,123600,151746697,957,957,957,957,0
|
|
20230814,123500,151746697,957,956,957,956,100
|
|
20230814,123400,151651000,957,957,957,957,0
|
|
20230814,123300,151651000,957,957,957,957,0
|
|
20230814,123200,151651000,957,957,957,957,100
|
|
20230814,123100,151555300,957,957,957,957,0
|
|
20230814,123000,151555300,957,957,957,957,0
|
|
20230814,122900,151555300,957,957,957,957,0
|
|
20230814,122800,151555300,957,957,957,957,1
|
|
20230814,122700,151554343,950,950,950,950,86
|
|
20230814,122600,151472643,950,950,950,950,0
|
|
20230814,122500,151472643,950,950,950,950,2
|
|
20230814,122400,151470743,950,950,950,950,0
|
|
20230814,122300,151470743,950,950,950,950,0
|
|
20230814,122200,151470743,950,950,950,950,0
|
|
20230814,122100,151470743,950,950,950,950,1
|
|
20230814,122000,151469793,949,949,949,949,0
|
|
20230814,121900,151469793,949,949,949,949,224
|
|
20230814,121800,151257217,949,949,949,949,105
|
|
20230814,121700,151157572,949,949,949,949,0
|
|
20230814,121600,151157572,949,949,949,949,0
|
|
20230814,121500,151157572,949,949,949,949,52
|
|
20230814,121400,151108224,949,949,949,949,1
|
|
20230814,121300,151107275,949,949,949,949,347
|
|
20230814,121200,150777972,949,949,949,947,3
|
|
20230814,121100,150775127,947,947,947,947,0
|
|
20230814,121000,150775127,947,947,947,947,200
|
|
20230814,120900,150585727,947,947,947,947,0
|
|
20230814,120800,150585727,947,947,947,947,0
|
|
20230814,120700,150585727,947,947,947,947,0
|
|
20230814,120600,150585727,947,947,947,947,0
|
|
20230814,120500,150585727,947,947,947,947,0
|
|
20230814,120400,150585727,947,947,947,947,293
|
|
20230814,120300,150308256,947,947,947,947,0
|
|
20230814,120200,150308256,947,947,947,947,0
|
|
20230814,120100,150308256,947,947,947,947,4
|
|
20230814,120000,150304468,947,947,947,947,0
|
|
20230814,115900,150304468,947,947,947,947,0
|
|
20230814,115800,150304468,947,947,947,947,0
|
|
20230814,115700,150304468,947,947,947,947,0
|
|
20230814,115600,150304468,947,947,947,947,0
|
|
20230814,115500,150304468,947,947,947,947,471
|
|
20230814,115400,149858431,947,948,948,947,327
|
|
20230814,115300,149548559,948,948,948,948,0
|
|
20230814,115200,149548559,948,948,948,948,0
|
|
20230814,115100,149548559,948,948,948,948,0
|
|
20230814,115000,149548559,948,948,948,948,0
|
|
20230814,114900,149548559,948,948,948,948,0
|
|
20230814,114800,149548559,948,948,948,948,0
|
|
20230814,114700,149548559,948,948,948,948,1
|
|
20230814,114600,149547611,947,947,947,947,0
|
|
20230814,114500,149547611,947,947,947,947,89
|
|
20230814,114400,149463328,948,948,948,948,0
|
|
20230814,114300,149463328,948,948,948,948,0
|
|
20230814,114200,149463328,948,948,948,948,0
|
|
20230814,114100,149463328,948,948,948,948,0
|
|
20230814,114000,149463328,948,948,948,948,0
|
|
20230814,113900,149463328,948,948,948,948,0
|
|
20230814,113800,149463328,948,948,948,948,0
|
|
20230814,113700,149463328,948,948,948,948,0
|
|
20230814,113600,149463328,948,948,948,948,0
|
|
20230814,113500,149463328,948,948,948,948,0
|
|
20230814,113400,149463328,948,948,948,948,0
|
|
20230814,113300,149463328,948,948,948,948,0
|
|
20230814,113200,149463328,948,948,948,948,0
|
|
20230814,113100,149463328,948,948,948,948,0
|
|
20230814,113000,149463328,948,948,948,948,0
|
|
20230814,112900,149463328,948,948,948,948,0
|
|
20230814,112800,149463328,948,948,948,948,0
|
|
20230814,112700,149463328,948,948,948,948,0
|
|
20230814,112600,149463328,948,948,948,948,0
|
|
20230814,112500,149463328,948,948,948,940,9103
|
|
20230814,112400,140901323,948,948,948,948,0
|
|
20230814,112300,140901323,948,948,948,948,0
|
|
20230814,112200,140901323,948,948,948,948,4
|
|
20230814,112100,140897531,948,949,949,948,259
|
|
20230814,112000,140651746,950,951,951,950,202
|
|
20230814,111900,140459845,951,952,952,951,2177
|
|
20230814,111800,138389354,952,952,952,952,0
|
|
20230814,111700,138389354,952,952,952,952,0
|
|
20230814,111600,138389354,952,953,953,952,20
|
|
20230814,111500,138370309,954,954,954,954,0
|
|
20230814,111400,138370309,954,954,954,954,0
|
|
20230814,111300,138370309,954,956,956,954,4360
|
|
20230814,111200,134206993,956,956,956,956,7
|
|
20230814,111100,134200301,959,959,959,959,200
|
|
20230814,111000,134008501,959,959,959,959,0
|
|
20230814,110900,134008501,959,959,959,959,1
|
|
20230814,110800,134007542,959,959,959,959,0
|
|
20230814,110700,134007542,959,959,959,959,0
|
|
20230814,110600,134007542,959,959,959,959,0
|
|
20230814,110500,134007542,959,959,959,959,0
|
|
20230814,110400,134007542,959,959,959,959,0
|
|
20230814,110300,134007542,959,959,959,959,0
|
|
20230814,110200,134007542,959,959,959,959,1
|
|
20230814,110100,134006583,955,955,955,955,0
|
|
20230814,110000,134006583,955,955,955,955,0
|
|
20230814,105900,134006583,955,955,955,955,0
|
|
20230814,105800,134006583,955,955,955,955,0
|
|
20230814,105700,134006583,955,955,955,955,0
|
|
20230814,105600,134006583,955,955,955,955,0
|
|
20230814,105500,134006583,955,955,955,955,0
|
|
20230814,105400,134006583,955,955,955,955,0
|
|
20230814,105300,134006583,955,955,955,955,0
|
|
20230814,105200,134006583,955,955,955,955,0
|
|
20230814,105100,134006583,955,954,955,954,523
|
|
20230814,105000,133507172,955,955,955,955,0
|
|
20230814,104900,133507172,955,955,955,955,0
|
|
20230814,104800,133507172,955,955,955,955,3
|
|
20230814,104700,133504307,955,955,955,955,0
|
|
20230814,104600,133504307,955,955,955,955,0
|
|
20230814,104500,133504307,955,955,955,955,28
|
|
20230814,104400,133477567,955,955,955,955,2
|
|
20230814,104300,133475657,956,956,956,956,508
|
|
20230814,104200,132990009,957,957,957,957,10
|
|
20230814,104100,132980439,957,957,957,957,0
|
|
20230814,104000,132980439,957,957,957,957,0
|
|
20230814,103900,132980439,957,957,957,957,0
|
|
20230814,103800,132980439,957,957,957,957,0
|
|
20230814,103700,132980439,957,957,957,957,0
|
|
20230814,103600,132980439,957,957,957,957,0
|
|
20230814,103500,132980439,957,957,957,957,0
|
|
20230814,103400,132980439,957,957,957,957,13
|
|
20230814,103300,132967998,960,960,960,960,0
|
|
20230814,103200,132967998,960,960,960,960,0
|
|
20230814,103100,132967998,960,960,960,960,0
|
|
20230814,103000,132967998,960,960,960,960,20
|
|
20230814,102900,132948798,960,960,960,960,3222
|
|
20230814,102800,129855678,960,960,960,960,18
|
|
20230814,102700,129838398,960,960,960,960,0
|
|
20230814,102600,129838398,960,960,960,960,86
|
|
20230814,102500,129755838,958,958,958,958,433
|
|
20230814,102400,129341024,956,951,956,951,6309
|
|
20230814,102300,123325095,950,950,950,950,0
|
|
20230814,102200,123325095,950,951,951,950,2589
|
|
20230814,102100,120862961,951,952,952,951,6
|
|
20230814,102000,120857254,956,956,956,956,0
|
|
20230814,101900,120857254,956,956,956,956,0
|
|
20230814,101800,120857254,956,956,956,956,0
|
|
20230814,101700,120857254,956,956,956,956,0
|
|
20230814,101600,120857254,956,956,956,956,0
|
|
20230814,101500,120857254,956,956,956,956,0
|
|
20230814,101400,120857254,956,956,956,956,0
|
|
20230814,101300,120857254,956,956,956,956,0
|
|
20230814,101200,120857254,956,956,956,956,0
|
|
20230814,101100,120857254,956,959,959,956,264
|
|
20230814,101000,120604839,954,952,954,952,86
|
|
20230814,100900,120522964,952,950,952,950,129
|
|
20230814,100800,120400159,949,945,949,945,6647
|
|
20230814,100700,114107077,941,941,941,941,1
|
|
20230814,100600,114106136,940,940,940,940,0
|
|
20230814,100500,114106136,940,940,940,940,2
|
|
20230814,100400,114104256,945,945,945,945,0
|
|
20230814,100300,114104256,945,940,945,940,4759
|
|
20230814,100200,109622796,936,939,939,936,3535
|
|
20230814,100100,106308818,940,941,941,940,6253
|
|
20230814,100000,100427784,942,943,943,942,410
|
|
20230814,095900,100041155,943,945,945,943,554
|
|
20230814,095800,99518729,943,943,943,943,20
|
|
20230814,095700,99499869,945,943,945,943,1302
|
|
20230814,095600,98272079,944,944,944,944,0
|
|
20230814,095500,98272079,944,944,944,944,364
|
|
20230814,095400,97928463,945,945,945,945,415
|
|
20230814,095300,97536288,945,945,945,945,36
|
|
20230814,095200,97502268,945,945,945,945,0
|
|
20230814,095100,97502268,945,945,945,945,0
|
|
20230814,095000,97502268,945,945,945,945,0
|
|
20230814,094900,97502268,945,945,945,945,0
|
|
20230814,094800,97502268,945,945,945,945,1
|
|
20230814,094700,97501323,941,942,942,941,1258
|
|
20230814,094600,96317126,942,942,942,942,0
|
|
20230814,094500,96317126,942,941,942,941,3431
|
|
20230814,094400,93088353,941,941,941,940,114
|
|
20230814,094300,92981109,941,946,946,941,6376
|
|
20230814,094200,86960292,948,948,948,948,1
|
|
20230814,094100,86959344,948,948,948,948,12
|
|
20230814,094000,86947968,948,948,948,948,1
|
|
20230814,093900,86947020,948,945,948,945,4004
|
|
20230814,093800,83159907,945,945,945,945,826
|
|
20230814,093700,82379337,944,944,944,944,0
|
|
20230814,093600,82379337,944,944,944,944,0
|
|
20230814,093500,82379337,944,944,944,944,643
|
|
20230814,093400,81772345,944,944,944,944,0
|
|
20230814,093300,81772345,944,944,944,944,89
|
|
20230814,093200,81688329,944,944,944,944,10
|
|
20230814,093100,81678889,944,944,944,944,1
|
|
20230814,093000,81677945,944,944,944,944,0
|
|
20230814,092900,81677945,944,944,944,944,150
|
|
20230814,092800,81536345,944,945,945,944,501
|
|
20230814,092700,81063400,945,944,945,944,248
|
|
20230814,092600,80829272,944,944,944,944,0
|
|
20230814,092500,80829272,944,944,944,944,0
|
|
20230814,092400,80829272,944,944,944,944,0
|
|
20230814,092300,80829272,944,944,944,944,0
|
|
20230814,092200,80829272,944,943,944,943,45
|
|
20230814,092100,80786836,936,936,936,936,0
|
|
20230814,092000,80786836,936,936,936,936,0
|
|
20230814,091900,80786836,936,936,936,936,0
|
|
20230814,091800,80786836,936,937,937,936,4140
|
|
20230814,091700,76910424,937,937,937,937,214
|
|
20230814,091600,76709906,933,950,950,925,7733
|
|
20230814,091500,69499980,954,960,966,931,5207
|
|
20230814,091400,64614179,966,961,966,961,207
|
|
20230814,091300,64414541,966,964,966,962,1747
|
|
20230814,091200,62727267,947,947,947,947,1
|
|
20230814,091100,62726320,966,966,966,966,926
|
|
20230814,091000,61831804,951,948,951,941,12771
|
|
20230814,090900,49768619,940,941,941,940,50
|
|
20230814,090800,49721614,936,936,936,936,0
|
|
20230814,090700,49721614,936,936,936,936,0
|
|
20230814,090600,49721614,936,940,940,936,2988
|
|
20230814,090500,46922988,949,937,949,937,1015
|
|
20230814,090400,45960109,936,939,939,935,5194
|
|
20230814,090300,41100187,940,942,942,940,1022
|
|
20230814,090200,40138507,940,945,945,940,4230
|
|
20230814,090100,36153254,945,955,955,945,6044
|
|
20230814,090000,30424929,955,967,967,955,29686
|