713 lines
31 KiB
CSV
713 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,205000,492369174,823,823,823,823,17568
|
|
20230814,204900,492369174,823,823,823,823,0
|
|
20230814,204800,492369174,823,823,823,823,0
|
|
20230814,204700,492369174,823,823,823,823,0
|
|
20230814,204600,492369174,823,823,823,823,0
|
|
20230814,204500,492369174,823,823,823,823,0
|
|
20230814,204400,492369174,823,823,823,823,0
|
|
20230814,204300,492369174,823,823,823,823,0
|
|
20230814,204200,492369174,823,823,823,823,0
|
|
20230814,204100,492369174,823,823,823,823,0
|
|
20230814,204000,492369174,823,823,823,823,0
|
|
20230814,203900,492369174,823,823,823,823,0
|
|
20230814,203800,492369174,823,823,823,823,0
|
|
20230814,203700,492369174,823,823,823,823,0
|
|
20230814,203600,492369174,823,823,823,823,0
|
|
20230814,203500,492369174,823,823,823,823,0
|
|
20230814,203400,492369174,823,823,823,823,0
|
|
20230814,203300,492369174,823,823,823,823,0
|
|
20230814,203200,492369174,823,823,823,823,0
|
|
20230814,203100,492369174,823,823,823,823,0
|
|
20230814,203000,492369174,823,823,823,823,0
|
|
20230814,202900,492369174,823,823,823,823,0
|
|
20230814,202800,492369174,823,823,823,823,0
|
|
20230814,202700,492369174,823,823,823,823,0
|
|
20230814,202600,492369174,823,823,823,823,0
|
|
20230814,202500,492369174,823,823,823,823,0
|
|
20230814,202400,492369174,823,823,823,823,0
|
|
20230814,202300,492369174,823,823,823,823,0
|
|
20230814,202200,492369174,823,823,823,823,0
|
|
20230814,202100,492369174,823,823,823,823,0
|
|
20230814,202000,492369174,823,823,823,823,17568
|
|
20230814,201900,492369174,823,823,823,823,0
|
|
20230814,201800,492369174,823,823,823,823,0
|
|
20230814,201700,492369174,823,823,823,823,0
|
|
20230814,201600,492369174,823,823,823,823,0
|
|
20230814,201500,492369174,823,823,823,823,0
|
|
20230814,201400,492369174,823,823,823,823,0
|
|
20230814,201300,492369174,823,823,823,823,0
|
|
20230814,201200,492369174,823,823,823,823,0
|
|
20230814,201100,492369174,823,823,823,823,0
|
|
20230814,201000,492369174,823,823,823,823,0
|
|
20230814,200900,492369174,823,823,823,823,0
|
|
20230814,200800,492369174,823,823,823,823,0
|
|
20230814,200700,492369174,823,823,823,823,0
|
|
20230814,200600,492369174,823,823,823,823,0
|
|
20230814,200500,492369174,823,823,823,823,0
|
|
20230814,200400,492369174,823,823,823,823,0
|
|
20230814,200300,492369174,823,823,823,823,0
|
|
20230814,200200,492369174,823,823,823,823,0
|
|
20230814,200100,492369174,823,823,823,823,0
|
|
20230814,200000,492369174,823,823,823,823,0
|
|
20230814,195900,492369174,823,823,823,823,0
|
|
20230814,195800,492369174,823,823,823,823,0
|
|
20230814,195700,492369174,823,823,823,823,0
|
|
20230814,195600,492369174,823,823,823,823,0
|
|
20230814,195500,492369174,823,823,823,823,0
|
|
20230814,195400,492369174,823,823,823,823,0
|
|
20230814,195300,492369174,823,823,823,823,0
|
|
20230814,195200,492369174,823,823,823,823,0
|
|
20230814,195100,492369174,823,823,823,823,0
|
|
20230814,195000,492369174,823,823,823,823,17568
|
|
20230814,194900,492369174,823,823,823,823,0
|
|
20230814,194800,492369174,823,823,823,823,0
|
|
20230814,194700,492369174,823,823,823,823,0
|
|
20230814,194600,492369174,823,823,823,823,0
|
|
20230814,194500,492369174,823,823,823,823,0
|
|
20230814,194400,492369174,823,823,823,823,0
|
|
20230814,194300,492369174,823,823,823,823,0
|
|
20230814,194200,492369174,823,823,823,823,0
|
|
20230814,194100,492369174,823,823,823,823,0
|
|
20230814,194000,492369174,823,823,823,823,0
|
|
20230814,193900,492369174,823,823,823,823,0
|
|
20230814,193800,492369174,823,823,823,823,0
|
|
20230814,193700,492369174,823,823,823,823,0
|
|
20230814,193600,492369174,823,823,823,823,0
|
|
20230814,193500,492369174,823,823,823,823,0
|
|
20230814,193400,492369174,823,823,823,823,0
|
|
20230814,193300,492369174,823,823,823,823,0
|
|
20230814,193200,492369174,823,823,823,823,0
|
|
20230814,193100,492369174,823,823,823,823,0
|
|
20230814,193000,492369174,823,823,823,823,0
|
|
20230814,192900,492369174,823,823,823,823,0
|
|
20230814,192800,492369174,823,823,823,823,0
|
|
20230814,192700,492369174,823,823,823,823,0
|
|
20230814,192600,492369174,823,823,823,823,0
|
|
20230814,192500,492369174,823,823,823,823,0
|
|
20230814,192400,492369174,823,823,823,823,0
|
|
20230814,192300,492369174,823,823,823,823,0
|
|
20230814,192200,492369174,823,823,823,823,0
|
|
20230814,192100,492369174,823,823,823,823,0
|
|
20230814,192000,492369174,823,823,823,823,17568
|
|
20230814,191900,492369174,823,823,823,823,0
|
|
20230814,191800,492369174,823,823,823,823,0
|
|
20230814,191700,492369174,823,823,823,823,0
|
|
20230814,191600,492369174,823,823,823,823,0
|
|
20230814,191500,492369174,823,823,823,823,0
|
|
20230814,191400,492369174,823,823,823,823,0
|
|
20230814,191300,492369174,823,823,823,823,0
|
|
20230814,191200,492369174,823,823,823,823,0
|
|
20230814,191100,492369174,823,823,823,823,0
|
|
20230814,191000,492369174,823,823,823,823,0
|
|
20230814,190900,492369174,823,823,823,823,0
|
|
20230814,190800,492369174,823,823,823,823,0
|
|
20230814,190700,492369174,823,823,823,823,0
|
|
20230814,190600,492369174,823,823,823,823,0
|
|
20230814,190500,492369174,823,823,823,823,0
|
|
20230814,190400,492369174,823,823,823,823,0
|
|
20230814,190300,492369174,823,823,823,823,0
|
|
20230814,190200,492369174,823,823,823,823,0
|
|
20230814,190100,492369174,823,823,823,823,0
|
|
20230814,190000,492369174,823,823,823,823,0
|
|
20230814,185900,492369174,823,823,823,823,0
|
|
20230814,185800,492369174,823,823,823,823,0
|
|
20230814,185700,492369174,823,823,823,823,0
|
|
20230814,185600,492369174,823,823,823,823,0
|
|
20230814,185500,492369174,823,823,823,823,0
|
|
20230814,185400,492369174,823,823,823,823,0
|
|
20230814,185300,492369174,823,823,823,823,0
|
|
20230814,185200,492369174,823,823,823,823,0
|
|
20230814,185100,492369174,823,823,823,823,0
|
|
20230814,185000,492369174,823,823,823,823,17568
|
|
20230814,184900,492369174,823,823,823,823,0
|
|
20230814,184800,492369174,823,823,823,823,0
|
|
20230814,184700,492369174,823,823,823,823,0
|
|
20230814,184600,492369174,823,823,823,823,0
|
|
20230814,184500,492369174,823,823,823,823,0
|
|
20230814,184400,492369174,823,823,823,823,0
|
|
20230814,184300,492369174,823,823,823,823,0
|
|
20230814,184200,492369174,823,823,823,823,0
|
|
20230814,184100,492369174,823,823,823,823,0
|
|
20230814,184000,492369174,823,823,823,823,0
|
|
20230814,183900,492369174,823,823,823,823,0
|
|
20230814,183800,492369174,823,823,823,823,0
|
|
20230814,183700,492369174,823,823,823,823,0
|
|
20230814,183600,492369174,823,823,823,823,0
|
|
20230814,183500,492369174,823,823,823,823,0
|
|
20230814,183400,492369174,823,823,823,823,0
|
|
20230814,183300,492369174,823,823,823,823,0
|
|
20230814,183200,492369174,823,823,823,823,0
|
|
20230814,183100,492369174,823,823,823,823,0
|
|
20230814,183000,492369174,823,823,823,823,0
|
|
20230814,182900,492369174,823,823,823,823,0
|
|
20230814,182800,492369174,823,823,823,823,0
|
|
20230814,182700,492369174,823,823,823,823,0
|
|
20230814,182600,492369174,823,823,823,823,0
|
|
20230814,182500,492369174,823,823,823,823,0
|
|
20230814,182400,492369174,823,823,823,823,0
|
|
20230814,182300,492369174,823,823,823,823,0
|
|
20230814,182200,492369174,823,823,823,823,0
|
|
20230814,182100,492369174,823,823,823,823,0
|
|
20230814,182000,492369174,823,823,823,823,17568
|
|
20230814,181900,492369174,823,823,823,823,0
|
|
20230814,181800,492369174,823,823,823,823,0
|
|
20230814,181700,492369174,823,823,823,823,0
|
|
20230814,181600,492369174,823,823,823,823,0
|
|
20230814,181500,492369174,823,823,823,823,0
|
|
20230814,181400,492369174,823,823,823,823,0
|
|
20230814,181300,492369174,823,823,823,823,0
|
|
20230814,181200,492369174,823,823,823,823,0
|
|
20230814,181100,492369174,823,823,823,823,0
|
|
20230814,181000,492369174,823,823,823,823,0
|
|
20230814,180900,492369174,823,823,823,823,0
|
|
20230814,180800,492369174,823,823,823,823,0
|
|
20230814,180700,492369174,823,823,823,823,0
|
|
20230814,180600,492369174,823,823,823,823,0
|
|
20230814,180500,492369174,823,823,823,823,0
|
|
20230814,180400,492369174,823,823,823,823,0
|
|
20230814,180300,492369174,823,823,823,823,0
|
|
20230814,180200,492369174,823,823,823,823,0
|
|
20230814,180100,492369174,823,823,823,823,0
|
|
20230814,180000,492369174,823,823,823,823,0
|
|
20230814,175900,492369174,823,823,823,823,0
|
|
20230814,175800,492369174,823,823,823,823,0
|
|
20230814,175700,492369174,823,823,823,823,0
|
|
20230814,175600,492369174,823,823,823,823,0
|
|
20230814,175500,492369174,823,823,823,823,0
|
|
20230814,175400,492369174,823,823,823,823,0
|
|
20230814,175300,492369174,823,823,823,823,0
|
|
20230814,175200,492369174,823,823,823,823,0
|
|
20230814,175100,492369174,823,823,823,823,0
|
|
20230814,175000,492369174,823,823,823,823,17568
|
|
20230814,174900,492369174,823,823,823,823,0
|
|
20230814,174800,492369174,823,823,823,823,0
|
|
20230814,174700,492369174,823,823,823,823,0
|
|
20230814,174600,492369174,823,823,823,823,0
|
|
20230814,174500,492369174,823,823,823,823,0
|
|
20230814,174400,492369174,823,823,823,823,0
|
|
20230814,174300,492369174,823,823,823,823,0
|
|
20230814,174200,492369174,823,823,823,823,0
|
|
20230814,174100,492369174,823,823,823,823,0
|
|
20230814,174000,492369174,823,823,823,823,0
|
|
20230814,173900,492369174,823,823,823,823,0
|
|
20230814,173800,492369174,823,823,823,823,0
|
|
20230814,173700,492369174,823,823,823,823,0
|
|
20230814,173600,492369174,823,823,823,823,0
|
|
20230814,173500,492369174,823,823,823,823,0
|
|
20230814,173400,492369174,823,823,823,823,0
|
|
20230814,173300,492369174,823,823,823,823,0
|
|
20230814,173200,492369174,823,823,823,823,0
|
|
20230814,173100,492369174,823,823,823,823,0
|
|
20230814,173000,492369174,823,823,823,823,0
|
|
20230814,172900,492369174,823,823,823,823,0
|
|
20230814,172800,492369174,823,823,823,823,0
|
|
20230814,172700,492369174,823,823,823,823,0
|
|
20230814,172600,492369174,823,823,823,823,0
|
|
20230814,172500,492369174,823,823,823,823,0
|
|
20230814,172400,492369174,823,823,823,823,0
|
|
20230814,172300,492369174,823,823,823,823,0
|
|
20230814,172200,492369174,823,823,823,823,0
|
|
20230814,172100,492369174,823,823,823,823,0
|
|
20230814,172000,492369174,823,823,823,823,17568
|
|
20230814,171900,492369174,823,823,823,823,0
|
|
20230814,171800,492369174,823,823,823,823,0
|
|
20230814,171700,492369174,823,823,823,823,0
|
|
20230814,171600,492369174,823,823,823,823,0
|
|
20230814,171500,492369174,823,823,823,823,0
|
|
20230814,171400,492369174,823,823,823,823,0
|
|
20230814,171300,492369174,823,823,823,823,0
|
|
20230814,171200,492369174,823,823,823,823,0
|
|
20230814,171100,492369174,823,823,823,823,0
|
|
20230814,171000,492369174,823,823,823,823,0
|
|
20230814,170900,492369174,823,823,823,823,0
|
|
20230814,170800,492369174,823,823,823,823,0
|
|
20230814,170700,492369174,823,823,823,823,0
|
|
20230814,170600,492369174,823,823,823,823,0
|
|
20230814,170500,492369174,823,823,823,823,0
|
|
20230814,170400,492369174,823,823,823,823,0
|
|
20230814,170300,492369174,823,823,823,823,0
|
|
20230814,170200,492369174,823,823,823,823,0
|
|
20230814,170100,492369174,823,823,823,823,0
|
|
20230814,170000,492369174,823,823,823,823,0
|
|
20230814,165900,492369174,823,823,823,823,0
|
|
20230814,165800,492369174,823,823,823,823,0
|
|
20230814,165700,492369174,823,823,823,823,0
|
|
20230814,165600,492369174,823,823,823,823,0
|
|
20230814,165500,492369174,823,823,823,823,0
|
|
20230814,165400,492369174,823,823,823,823,0
|
|
20230814,165300,492369174,823,823,823,823,0
|
|
20230814,165200,492369174,823,823,823,823,0
|
|
20230814,165100,492369174,823,823,823,823,0
|
|
20230814,165000,492369174,823,823,823,823,17568
|
|
20230814,164900,492369174,823,823,823,823,0
|
|
20230814,164800,492369174,823,823,823,823,0
|
|
20230814,164700,492369174,823,823,823,823,0
|
|
20230814,164600,492369174,823,823,823,823,0
|
|
20230814,164500,492369174,823,823,823,823,0
|
|
20230814,164400,492369174,823,823,823,823,0
|
|
20230814,164300,492369174,823,823,823,823,0
|
|
20230814,164200,492369174,823,823,823,823,0
|
|
20230814,164100,492369174,823,823,823,823,0
|
|
20230814,164000,492369174,823,823,823,823,0
|
|
20230814,163900,492369174,823,823,823,823,0
|
|
20230814,163800,492369174,823,823,823,823,0
|
|
20230814,163700,492369174,823,823,823,823,0
|
|
20230814,163600,492369174,823,823,823,823,0
|
|
20230814,163500,492369174,823,823,823,823,0
|
|
20230814,163400,492369174,823,823,823,823,0
|
|
20230814,163300,492369174,823,823,823,823,0
|
|
20230814,163200,492369174,823,823,823,823,0
|
|
20230814,163100,492369174,823,823,823,823,0
|
|
20230814,163000,492369174,823,823,823,823,0
|
|
20230814,162900,492369174,823,823,823,823,0
|
|
20230814,162800,492369174,823,823,823,823,0
|
|
20230814,162700,492369174,823,823,823,823,0
|
|
20230814,162600,492369174,823,823,823,823,0
|
|
20230814,162500,492369174,823,823,823,823,0
|
|
20230814,162400,492369174,823,823,823,823,0
|
|
20230814,162300,492369174,823,823,823,823,0
|
|
20230814,162200,492369174,823,823,823,823,0
|
|
20230814,162100,492369174,823,823,823,823,0
|
|
20230814,162000,492369174,823,823,823,823,17568
|
|
20230814,161900,492369174,823,823,823,823,0
|
|
20230814,161800,492369174,823,823,823,823,0
|
|
20230814,161700,492369174,823,823,823,823,0
|
|
20230814,161600,492369174,823,823,823,823,0
|
|
20230814,161500,492369174,823,823,823,823,0
|
|
20230814,161400,492369174,823,823,823,823,0
|
|
20230814,161300,492369174,823,823,823,823,0
|
|
20230814,161200,492369174,823,823,823,823,0
|
|
20230814,161100,492369174,823,823,823,823,0
|
|
20230814,161000,492369174,823,823,823,823,0
|
|
20230814,160900,492369174,823,823,823,823,0
|
|
20230814,160800,492369174,823,823,823,823,0
|
|
20230814,160700,492369174,823,823,823,823,0
|
|
20230814,160600,492369174,823,823,823,823,0
|
|
20230814,160500,492369174,823,823,823,823,0
|
|
20230814,160400,492369174,823,823,823,823,0
|
|
20230814,160300,492369174,823,823,823,823,0
|
|
20230814,160200,492369174,823,823,823,823,0
|
|
20230814,160100,492369174,823,823,823,823,0
|
|
20230814,160000,492369174,823,823,823,823,0
|
|
20230814,155900,492369174,823,823,823,823,0
|
|
20230814,155800,492369174,823,823,823,823,0
|
|
20230814,155700,492369174,823,823,823,823,0
|
|
20230814,155600,492369174,823,823,823,823,0
|
|
20230814,155500,492369174,823,823,823,823,0
|
|
20230814,155400,492369174,823,823,823,823,0
|
|
20230814,155300,492369174,823,823,823,823,0
|
|
20230814,155200,492369174,823,823,823,823,0
|
|
20230814,155100,492369174,823,823,823,823,0
|
|
20230814,155000,492369174,823,823,823,823,17568
|
|
20230814,154900,492369174,823,823,823,823,0
|
|
20230814,154800,492369174,823,823,823,823,0
|
|
20230814,154700,492369174,823,823,823,823,0
|
|
20230814,154600,492369174,823,823,823,823,0
|
|
20230814,154500,492369174,823,823,823,823,0
|
|
20230814,154400,492369174,823,823,823,823,0
|
|
20230814,154300,492369174,823,823,823,823,0
|
|
20230814,154200,492369174,823,823,823,823,0
|
|
20230814,154100,492369174,823,823,823,823,0
|
|
20230814,154000,492369174,823,823,823,823,0
|
|
20230814,153900,492369174,823,823,823,823,0
|
|
20230814,153800,492369174,823,823,823,823,0
|
|
20230814,153700,492369174,823,823,823,823,0
|
|
20230814,153600,492369174,823,823,823,823,0
|
|
20230814,153500,492369174,823,823,823,823,0
|
|
20230814,153400,492369174,823,823,823,823,0
|
|
20230814,153300,492369174,823,823,823,823,0
|
|
20230814,153200,492369174,823,823,823,823,0
|
|
20230814,153100,492369174,823,823,823,823,0
|
|
20230814,153000,492369174,823,823,823,823,17568
|
|
20230814,152900,477910710,824,824,824,824,0
|
|
20230814,152800,477910710,824,824,824,824,0
|
|
20230814,152700,477910710,824,824,824,824,0
|
|
20230814,152600,477910710,824,824,824,824,0
|
|
20230814,152500,477910710,824,824,824,824,0
|
|
20230814,152400,477910710,824,824,824,824,0
|
|
20230814,152300,477910710,824,824,824,824,0
|
|
20230814,152200,477910710,824,824,824,824,0
|
|
20230814,152100,477910710,824,824,824,824,0
|
|
20230814,152000,477910710,824,824,824,824,0
|
|
20230814,151900,477910710,824,825,826,824,2579
|
|
20230814,151800,475784901,826,826,826,826,1
|
|
20230814,151700,475784075,825,826,826,825,3479
|
|
20230814,151600,472913597,826,825,826,825,5348
|
|
20230814,151500,468501149,826,826,826,826,1000
|
|
20230814,151400,467675149,826,826,826,826,125
|
|
20230814,151300,467571899,825,825,825,825,1000
|
|
20230814,151200,466746899,825,826,826,825,614
|
|
20230814,151100,466239745,825,825,825,825,1210
|
|
20230814,151000,465241495,826,826,826,826,0
|
|
20230814,150900,465241495,826,826,826,826,0
|
|
20230814,150800,465241495,826,826,826,826,32
|
|
20230814,150700,465215063,826,827,827,826,1130
|
|
20230814,150600,464281681,826,827,827,826,2200
|
|
20230814,150500,462462481,826,826,826,826,157
|
|
20230814,150400,462332799,826,826,826,826,1
|
|
20230814,150300,462331973,826,826,826,826,387
|
|
20230814,150200,462012311,826,826,826,826,2164
|
|
20230814,150100,460224847,826,826,827,826,1345
|
|
20230814,150000,459113312,825,826,826,825,2563
|
|
20230814,145900,456998237,827,827,827,827,0
|
|
20230814,145800,456998237,827,824,827,824,1995
|
|
20230814,145700,455350426,825,825,825,825,549
|
|
20230814,145600,454897501,825,825,825,825,1114
|
|
20230814,145500,453978451,825,825,825,825,1100
|
|
20230814,145400,453070951,825,825,825,825,1210
|
|
20230814,145300,452072701,825,825,825,825,0
|
|
20230814,145200,452072701,825,825,825,825,0
|
|
20230814,145100,452072701,825,825,825,824,6387
|
|
20230814,145000,446809191,823,823,823,823,21
|
|
20230814,144900,446791908,825,825,825,825,1
|
|
20230814,144800,446791083,823,823,823,823,5232
|
|
20230814,144700,442485147,823,823,823,823,0
|
|
20230814,144600,442485147,823,824,824,823,14236
|
|
20230814,144500,430768890,824,825,825,824,5796
|
|
20230814,144400,425992770,825,825,825,825,0
|
|
20230814,144300,425992770,825,825,825,825,2
|
|
20230814,144200,425991120,824,824,824,824,0
|
|
20230814,144100,425991120,824,824,824,824,0
|
|
20230814,144000,425991120,824,825,825,824,2260
|
|
20230814,143900,424128680,825,825,825,825,2925
|
|
20230814,143800,421715555,826,826,826,826,3
|
|
20230814,143700,421713077,825,826,826,825,8345
|
|
20230814,143600,414828389,824,824,824,824,0
|
|
20230814,143500,414828389,824,824,824,824,1
|
|
20230814,143400,414827565,826,826,826,826,0
|
|
20230814,143300,414827565,826,825,826,825,937
|
|
20230814,143200,414054514,825,825,825,825,0
|
|
20230814,143100,414054514,825,825,825,825,64
|
|
20230814,143000,414001714,825,825,825,825,110
|
|
20230814,142900,413910964,825,825,825,825,80
|
|
20230814,142800,413844964,825,825,825,825,0
|
|
20230814,142700,413844964,825,824,825,824,7627
|
|
20230814,142600,407556487,824,824,824,823,1202
|
|
20230814,142500,406567239,823,823,823,823,300
|
|
20230814,142400,406320339,825,825,825,825,2
|
|
20230814,142300,406318689,825,825,825,825,0
|
|
20230814,142200,406318689,825,825,825,825,102
|
|
20230814,142100,406234539,825,825,825,825,100
|
|
20230814,142000,406152039,825,825,825,825,2998
|
|
20230814,141900,403678689,822,823,823,822,10000
|
|
20230814,141800,395454819,825,825,825,825,3623
|
|
20230814,141700,392465844,825,825,825,825,0
|
|
20230814,141600,392465844,825,825,825,825,0
|
|
20230814,141500,392465844,825,825,825,825,4
|
|
20230814,141400,392462544,823,824,824,823,3600
|
|
20230814,141300,389499614,824,824,824,824,0
|
|
20230814,141200,389499614,824,824,824,824,400
|
|
20230814,141100,389170014,824,824,824,824,200
|
|
20230814,141000,389005214,824,825,825,824,820
|
|
20230814,140900,388329514,824,824,824,824,196
|
|
20230814,140800,388168010,823,823,823,823,500
|
|
20230814,140700,387756510,824,825,825,824,25578
|
|
20230814,140600,366656964,825,825,825,825,598
|
|
20230814,140500,366163614,825,826,826,825,11770
|
|
20230814,140400,356444706,827,827,827,827,0
|
|
20230814,140300,356444706,827,827,827,827,502
|
|
20230814,140200,356029552,826,828,828,826,5002
|
|
20230814,140100,351897896,827,827,827,827,25
|
|
20230814,140000,351877221,827,827,827,827,27
|
|
20230814,135900,351854892,827,827,827,827,2052
|
|
20230814,135800,350157888,827,827,827,827,0
|
|
20230814,135700,350157888,827,827,827,827,0
|
|
20230814,135600,350157888,827,827,827,827,2
|
|
20230814,135500,350156234,825,825,825,825,0
|
|
20230814,135400,350156234,825,825,825,825,0
|
|
20230814,135300,350156234,825,825,825,825,100
|
|
20230814,135200,350073734,827,827,827,827,2
|
|
20230814,135100,350072080,825,825,825,825,0
|
|
20230814,135000,350072080,825,825,825,825,13
|
|
20230814,134900,350061355,825,825,825,825,1937
|
|
20230814,134800,348463330,826,826,826,826,1862
|
|
20230814,134700,346925318,826,826,826,826,1138
|
|
20230814,134600,345985330,827,827,827,827,0
|
|
20230814,134500,345985330,827,826,827,826,94
|
|
20230814,134400,345907685,825,825,825,825,2403
|
|
20230814,134300,343925210,825,825,825,825,800
|
|
20230814,134200,343265210,826,826,826,826,7
|
|
20230814,134100,343259428,824,824,824,824,126
|
|
20230814,134000,343155604,825,825,825,825,3371
|
|
20230814,133900,340374529,825,825,825,825,3
|
|
20230814,133800,340372054,824,824,824,824,200
|
|
20230814,133700,340207254,823,824,824,823,1482
|
|
20230814,133600,338987368,823,825,825,823,2000
|
|
20230814,133500,337341165,826,826,826,824,4876
|
|
20230814,133400,333313989,824,825,825,824,2027
|
|
20230814,133300,331643736,826,826,826,826,3500
|
|
20230814,133200,328752736,826,826,826,826,1014
|
|
20230814,133100,327915172,826,824,826,824,103
|
|
20230814,133000,327830296,826,826,826,826,1000
|
|
20230814,132900,327004296,826,826,826,826,7000
|
|
20230814,132800,321222296,826,826,826,826,100
|
|
20230814,132700,321139696,824,827,827,824,3412
|
|
20230814,132600,318327908,827,827,827,827,0
|
|
20230814,132500,318327908,827,827,827,827,28
|
|
20230814,132400,318304752,827,827,827,824,2009
|
|
20230814,132300,316649321,825,825,825,825,0
|
|
20230814,132200,316649321,825,825,825,825,0
|
|
20230814,132100,316649321,825,825,825,824,8731
|
|
20230814,132000,309451246,825,825,825,825,1003
|
|
20230814,131900,308623771,825,825,825,825,2
|
|
20230814,131800,308622121,827,827,827,827,2
|
|
20230814,131700,308620467,827,827,827,827,0
|
|
20230814,131600,308620467,827,827,827,827,14
|
|
20230814,131500,308608889,827,827,827,827,1
|
|
20230814,131400,308608062,825,825,825,825,0
|
|
20230814,131300,308608062,825,825,825,825,1
|
|
20230814,131200,308607237,825,827,827,825,315
|
|
20230814,131100,308347334,827,827,827,827,0
|
|
20230814,131000,308347334,827,827,827,827,0
|
|
20230814,130900,308347334,827,827,827,827,0
|
|
20230814,130800,308347334,827,827,827,827,30
|
|
20230814,130700,308322524,827,827,827,827,530
|
|
20230814,130600,307884214,828,828,828,828,0
|
|
20230814,130500,307884214,828,825,828,825,302
|
|
20230814,130400,307635058,825,828,828,825,53
|
|
20230814,130300,307591319,827,827,827,827,1711
|
|
20230814,130200,306176322,827,827,827,827,300
|
|
20230814,130100,305928222,827,827,827,827,34
|
|
20230814,130000,305900104,827,827,827,827,2
|
|
20230814,125900,305898450,825,825,825,825,0
|
|
20230814,125800,305898450,825,825,825,825,0
|
|
20230814,125700,305898450,825,825,825,825,984
|
|
20230814,125600,305086650,825,824,825,824,6157
|
|
20230814,125500,300011276,824,824,824,824,358
|
|
20230814,125400,299716284,824,824,824,824,0
|
|
20230814,125300,299716284,824,824,824,824,3
|
|
20230814,125200,299713812,823,823,823,823,0
|
|
20230814,125100,299713812,823,823,823,823,800
|
|
20230814,125000,299055412,823,824,824,823,4461
|
|
20230814,124900,295383776,824,824,824,824,0
|
|
20230814,124800,295383776,824,824,824,824,2
|
|
20230814,124700,295382128,823,823,823,823,0
|
|
20230814,124600,295382128,823,823,823,823,652
|
|
20230814,124500,294845532,824,824,824,824,1310
|
|
20230814,124400,293766092,824,825,825,824,2
|
|
20230814,124300,293764443,825,825,825,825,0
|
|
20230814,124200,293764443,825,825,825,825,1
|
|
20230814,124100,293763618,823,825,825,823,304
|
|
20230814,124000,293512918,825,825,825,825,237
|
|
20230814,123900,293317393,827,827,827,827,0
|
|
20230814,123800,293317393,827,827,827,827,0
|
|
20230814,123700,293317393,827,825,827,825,216
|
|
20230814,123600,293139189,825,825,825,825,0
|
|
20230814,123500,293139189,825,825,825,825,18
|
|
20230814,123400,293124339,825,827,827,825,9
|
|
20230814,123300,293116898,827,827,827,827,0
|
|
20230814,123200,293116898,827,827,827,827,0
|
|
20230814,123100,293116898,827,827,827,827,362
|
|
20230814,123000,292817524,827,827,827,827,0
|
|
20230814,122900,292817524,827,827,827,827,0
|
|
20230814,122800,292817524,827,827,827,827,0
|
|
20230814,122700,292817524,827,827,827,827,2
|
|
20230814,122600,292815870,827,827,827,827,0
|
|
20230814,122500,292815870,827,827,827,827,1
|
|
20230814,122400,292815043,827,827,827,827,0
|
|
20230814,122300,292815043,827,827,827,827,305
|
|
20230814,122200,292562808,822,823,828,822,36534
|
|
20230814,122100,262524611,823,825,826,823,20181
|
|
20230814,122000,245912233,826,826,826,826,0
|
|
20230814,121900,245912233,826,826,826,826,300
|
|
20230814,121800,245664433,826,826,826,826,14
|
|
20230814,121700,245652869,827,827,827,827,0
|
|
20230814,121600,245652869,827,827,827,827,0
|
|
20230814,121500,245652869,827,827,827,827,0
|
|
20230814,121400,245652869,827,827,827,827,1
|
|
20230814,121300,245652042,827,827,827,827,0
|
|
20230814,121200,245652042,827,825,827,825,1087
|
|
20230814,121100,244755259,825,825,825,825,0
|
|
20230814,121000,244755259,825,825,825,825,1118
|
|
20230814,120900,243832909,825,825,825,825,63
|
|
20230814,120800,243780934,824,824,824,824,0
|
|
20230814,120700,243780934,824,824,824,824,50
|
|
20230814,120600,243739734,825,825,825,825,0
|
|
20230814,120500,243739734,825,825,825,825,51
|
|
20230814,120400,243697659,828,828,828,828,0
|
|
20230814,120300,243697659,828,828,828,828,0
|
|
20230814,120200,243697659,828,828,828,828,0
|
|
20230814,120100,243697659,828,828,828,828,0
|
|
20230814,120000,243697659,828,828,828,828,0
|
|
20230814,115900,243697659,828,828,828,828,0
|
|
20230814,115800,243697659,828,825,828,825,5
|
|
20230814,115700,243693531,825,825,825,825,202
|
|
20230814,115600,243526881,825,825,825,825,1500
|
|
20230814,115500,242289381,824,824,824,824,0
|
|
20230814,115400,242289381,824,824,824,824,500
|
|
20230814,115300,241877381,823,824,824,823,1008
|
|
20230814,115200,241047690,824,824,824,824,0
|
|
20230814,115100,241047690,824,824,824,824,43
|
|
20230814,115000,241012258,824,824,824,824,21
|
|
20230814,114900,240994954,825,825,825,825,0
|
|
20230814,114800,240994954,825,823,825,823,2702
|
|
20230814,114700,238771206,824,825,825,824,263
|
|
20230814,114600,238554484,825,825,825,824,2448
|
|
20230814,114500,236537296,825,825,825,825,0
|
|
20230814,114400,236537296,825,824,825,824,133
|
|
20230814,114300,236427699,824,824,824,824,0
|
|
20230814,114200,236427699,824,824,825,824,11589
|
|
20230814,114100,226877757,825,825,825,825,10937
|
|
20230814,114000,217854732,827,827,827,827,6
|
|
20230814,113900,217849770,826,826,826,826,1000
|
|
20230814,113800,217023770,825,826,826,825,6187
|
|
20230814,113700,211919411,826,827,827,826,8150
|
|
20230814,113600,205185621,828,828,828,828,21
|
|
20230814,113500,205168233,828,828,828,828,1
|
|
20230814,113400,205167405,828,828,828,828,1
|
|
20230814,113300,205166577,828,828,828,828,315
|
|
20230814,113200,204905757,827,828,828,827,100
|
|
20230814,113100,204823054,827,827,827,827,0
|
|
20230814,113000,204823054,827,827,827,827,0
|
|
20230814,112900,204823054,827,827,827,827,0
|
|
20230814,112800,204823054,827,827,827,827,31
|
|
20230814,112700,204797417,827,827,827,827,0
|
|
20230814,112600,204797417,827,827,827,827,2000
|
|
20230814,112500,203143417,827,827,827,827,1
|
|
20230814,112400,203142590,830,830,830,830,502
|
|
20230814,112300,202725930,831,827,831,827,4308
|
|
20230814,112200,199163198,827,827,827,827,50
|
|
20230814,112100,199121848,827,827,827,827,301
|
|
20230814,112000,198872921,826,826,826,826,2600
|
|
20230814,111900,196725321,827,827,827,826,302
|
|
20230814,111800,196475867,826,826,826,826,397
|
|
20230814,111700,196147945,826,826,826,826,2724
|
|
20230814,111600,193897921,826,827,827,826,13625
|
|
20230814,111500,182641080,828,827,829,827,6024
|
|
20230814,111400,177659205,827,828,828,827,7714
|
|
20230814,111300,171276331,828,829,831,828,238
|
|
20230814,111200,171079150,829,829,829,829,1276
|
|
20230814,111100,170021346,830,830,830,830,2003
|
|
20230814,111000,168358856,830,831,831,830,54
|
|
20230814,110900,168314028,832,832,832,832,2
|
|
20230814,110800,168312364,831,832,832,831,1455
|
|
20230814,110700,167103204,831,831,831,831,2431
|
|
20230814,110600,165083043,832,831,832,830,2435
|
|
20230814,110500,163060190,833,832,833,832,502
|
|
20230814,110400,162642524,832,832,832,832,979
|
|
20230814,110300,161827996,832,830,832,830,4
|
|
20230814,110200,161824672,832,831,832,831,504
|
|
20230814,110100,161405844,831,831,831,831,19
|
|
20230814,110000,161390055,831,830,831,830,3888
|
|
20230814,105900,158163013,829,829,829,829,0
|
|
20230814,105800,158163013,829,829,829,829,111
|
|
20230814,105700,158070994,830,830,830,830,1
|
|
20230814,105600,158070164,830,830,830,830,0
|
|
20230814,105500,158070164,830,830,830,830,0
|
|
20230814,105400,158070164,830,830,830,830,1
|
|
20230814,105300,158069334,830,830,830,830,0
|
|
20230814,105200,158069334,830,830,830,830,1
|
|
20230814,105100,158068504,829,829,829,829,2950
|
|
20230814,105000,155622954,829,829,829,829,0
|
|
20230814,104900,155622954,829,828,829,828,1348
|
|
20230814,104800,154506808,828,828,828,828,214
|
|
20230814,104700,154329616,828,828,828,828,175
|
|
20230814,104600,154184716,829,829,829,829,0
|
|
20230814,104500,154184716,829,828,829,827,10209
|
|
20230814,104400,145740616,828,828,828,828,2325
|
|
20230814,104300,143815516,829,829,829,829,228
|
|
20230814,104200,143626504,829,829,829,829,0
|
|
20230814,104100,143626504,829,829,829,829,35
|
|
20230814,104000,143597489,829,829,829,829,5
|
|
20230814,103900,143593344,829,829,829,829,2331
|
|
20230814,103800,141660945,830,830,830,830,190
|
|
20230814,103700,141503245,830,830,830,830,6
|
|
20230814,103600,141498265,830,830,830,830,0
|
|
20230814,103500,141498265,830,830,830,830,0
|
|
20230814,103400,141498265,830,830,830,830,3
|
|
20230814,103300,141495775,830,830,830,830,0
|
|
20230814,103200,141495775,830,830,830,830,700
|
|
20230814,103100,140914775,829,829,829,829,0
|
|
20230814,103000,140914775,829,829,829,829,0
|
|
20230814,102900,140914775,829,829,829,829,3
|
|
20230814,102800,140912288,830,830,830,830,4
|
|
20230814,102700,140908968,830,830,830,830,200
|
|
20230814,102600,140742968,830,829,830,829,14
|
|
20230814,102500,140731360,830,830,830,830,0
|
|
20230814,102400,140731360,830,830,830,830,0
|
|
20230814,102300,140731360,830,830,830,830,0
|
|
20230814,102200,140731360,830,830,830,828,3601
|
|
20230814,102100,137742730,829,829,829,829,1
|
|
20230814,102000,137741901,830,830,830,830,1
|
|
20230814,101900,137741071,830,829,830,829,86
|
|
20230814,101800,137669750,829,829,829,829,60
|
|
20230814,101700,137620010,829,828,829,828,3029
|
|
20230814,101600,135111767,828,829,829,828,2453
|
|
20230814,101500,133079633,829,829,829,829,7
|
|
20230814,101400,133073830,830,830,830,830,7
|
|
20230814,101300,133068020,830,830,830,830,0
|
|
20230814,101200,133068020,830,829,830,829,40
|
|
20230814,101100,133034829,827,827,827,827,614
|
|
20230814,101000,132527051,827,829,829,827,1418
|
|
20230814,100900,131354362,828,828,828,828,0
|
|
20230814,100800,131354362,828,828,828,828,101
|
|
20230814,100700,131270734,827,827,827,827,100
|
|
20230814,100600,131188034,827,830,830,827,362
|
|
20230814,100500,130888657,827,827,827,827,3997
|
|
20230814,100400,127583138,830,830,831,830,12
|
|
20230814,100300,127573177,830,830,830,830,367
|
|
20230814,100200,127268567,830,830,830,830,544
|
|
20230814,100100,126817047,826,831,832,826,15100
|
|
20230814,100000,114324998,832,830,832,830,196
|
|
20230814,095900,114162314,829,829,829,829,922
|
|
20230814,095800,113397976,828,829,829,828,8405
|
|
20230814,095700,106433825,829,830,830,829,500
|
|
20230814,095600,106019239,829,829,829,829,0
|
|
20230814,095500,106019239,829,830,830,829,300
|
|
20230814,095400,105770365,832,830,832,830,80
|
|
20230814,095300,105703961,830,830,830,830,807
|
|
20230814,095200,105034151,830,828,830,828,195
|
|
20230814,095100,104872687,827,827,827,827,0
|
|
20230814,095000,104872687,827,827,827,827,30
|
|
20230814,094900,104847877,827,830,830,827,501
|
|
20230814,094800,104433547,827,831,832,827,1020
|
|
20230814,094700,103588287,829,829,829,829,7
|
|
20230814,094600,103582484,832,830,833,827,1452
|
|
20230814,094500,102376044,830,828,830,827,8164
|
|
20230814,094400,95605662,828,830,830,828,7946
|
|
20230814,094300,89022954,830,830,830,830,34
|
|
20230814,094200,88994734,830,831,831,830,120
|
|
20230814,094100,88895133,831,831,831,831,50
|
|
20230814,094000,88853583,830,831,831,830,3108
|
|
20230814,093900,86272569,831,832,832,831,79
|
|
20230814,093800,86206908,831,833,833,831,1786
|
|
20230814,093700,84722598,833,833,834,833,31
|
|
20230814,093600,84696774,833,834,834,832,1343
|
|
20230814,093500,83579084,833,834,834,833,110
|
|
20230814,093400,83487444,834,834,834,834,1
|
|
20230814,093300,83486610,834,832,834,832,1579
|
|
20230814,093200,82172878,832,832,832,831,202
|
|
20230814,093100,82004959,833,833,833,833,13
|
|
20230814,093000,81994130,832,832,832,832,1013
|
|
20230814,092900,81151314,832,832,832,832,4035
|
|
20230814,092800,77794194,832,832,832,832,35
|
|
20230814,092700,77765074,831,831,831,831,0
|
|
20230814,092600,77765074,831,832,832,831,1843
|
|
20230814,092500,76233039,832,833,834,832,1452
|
|
20230814,092400,75023771,833,832,833,832,169
|
|
20230814,092300,74883108,833,831,833,831,1202
|
|
20230814,092200,73884241,832,832,833,832,502
|
|
20230814,092100,73466575,832,831,832,831,443
|
|
20230814,092000,73098426,831,830,831,830,84
|
|
20230814,091900,73028702,831,831,831,831,25
|
|
20230814,091800,73007927,831,831,831,831,0
|
|
20230814,091700,73007927,831,831,831,830,536
|
|
20230814,091600,72563033,831,831,831,831,30
|
|
20230814,091500,72538103,832,828,832,828,2511
|
|
20230814,091400,70451987,831,829,831,829,4097
|
|
20230814,091300,67055572,830,829,831,829,81
|
|
20230814,091200,66988361,831,829,831,829,201
|
|
20230814,091100,66821730,829,829,829,829,100
|
|
20230814,091000,66738830,832,832,832,832,2504
|
|
20230814,090900,64655502,833,830,833,830,760
|
|
20230814,090800,64024549,830,830,830,830,152
|
|
20230814,090700,63898389,830,827,830,827,402
|
|
20230814,090600,63565929,827,827,830,825,15082
|
|
20230814,090500,51103033,827,826,827,825,1694
|
|
20230814,090400,49705008,826,834,835,825,41146
|
|
20230814,090300,15638689,835,834,835,834,2010
|
|
20230814,090200,13960349,835,834,835,834,2185
|
|
20230814,090100,12138057,833,835,835,833,1723
|
|
20230814,090000,10702671,832,833,835,832,12846
|