614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191100,238902401,734,734,734,734,3330
|
|
20230814,191000,238902401,734,734,734,734,0
|
|
20230814,190900,238902401,734,734,734,734,0
|
|
20230814,190800,238902401,734,734,734,734,0
|
|
20230814,190700,238902401,734,734,734,734,0
|
|
20230814,190600,238902401,734,734,734,734,0
|
|
20230814,190500,238902401,734,734,734,734,0
|
|
20230814,190400,238902401,734,734,734,734,0
|
|
20230814,190300,238902401,734,734,734,734,0
|
|
20230814,190200,238902401,734,734,734,734,0
|
|
20230814,190100,238902401,734,734,734,734,0
|
|
20230814,190000,238902401,734,734,734,734,0
|
|
20230814,185900,238902401,734,734,734,734,0
|
|
20230814,185800,238902401,734,734,734,734,0
|
|
20230814,185700,238902401,734,734,734,734,0
|
|
20230814,185600,238902401,734,734,734,734,0
|
|
20230814,185500,238902401,734,734,734,734,0
|
|
20230814,185400,238902401,734,734,734,734,0
|
|
20230814,185300,238902401,734,734,734,734,0
|
|
20230814,185200,238902401,734,734,734,734,0
|
|
20230814,185100,238902401,734,734,734,734,0
|
|
20230814,185000,238902401,734,734,734,734,0
|
|
20230814,184900,238902401,734,734,734,734,0
|
|
20230814,184800,238902401,734,734,734,734,0
|
|
20230814,184700,238902401,734,734,734,734,0
|
|
20230814,184600,238902401,734,734,734,734,0
|
|
20230814,184500,238902401,734,734,734,734,0
|
|
20230814,184400,238902401,734,734,734,734,0
|
|
20230814,184300,238902401,734,734,734,734,0
|
|
20230814,184200,238902401,734,734,734,734,0
|
|
20230814,184100,238902401,734,734,734,734,3330
|
|
20230814,184000,238902401,734,734,734,734,0
|
|
20230814,183900,238902401,734,734,734,734,0
|
|
20230814,183800,238902401,734,734,734,734,0
|
|
20230814,183700,238902401,734,734,734,734,0
|
|
20230814,183600,238902401,734,734,734,734,0
|
|
20230814,183500,238902401,734,734,734,734,0
|
|
20230814,183400,238902401,734,734,734,734,0
|
|
20230814,183300,238902401,734,734,734,734,0
|
|
20230814,183200,238902401,734,734,734,734,0
|
|
20230814,183100,238902401,734,734,734,734,0
|
|
20230814,183000,238902401,734,734,734,734,0
|
|
20230814,182900,238902401,734,734,734,734,0
|
|
20230814,182800,238902401,734,734,734,734,0
|
|
20230814,182700,238902401,734,734,734,734,0
|
|
20230814,182600,238902401,734,734,734,734,0
|
|
20230814,182500,238902401,734,734,734,734,0
|
|
20230814,182400,238902401,734,734,734,734,0
|
|
20230814,182300,238902401,734,734,734,734,0
|
|
20230814,182200,238902401,734,734,734,734,0
|
|
20230814,182100,238902401,734,734,734,734,0
|
|
20230814,182000,238902401,734,734,734,734,0
|
|
20230814,181900,238902401,734,734,734,734,0
|
|
20230814,181800,238902401,734,734,734,734,0
|
|
20230814,181700,238902401,734,734,734,734,0
|
|
20230814,181600,238902401,734,734,734,734,0
|
|
20230814,181500,238902401,734,734,734,734,0
|
|
20230814,181400,238902401,734,734,734,734,0
|
|
20230814,181300,238902401,734,734,734,734,0
|
|
20230814,181200,238902401,734,734,734,734,0
|
|
20230814,181100,238902401,734,734,734,734,3330
|
|
20230814,181000,238902401,734,734,734,734,0
|
|
20230814,180900,238902401,734,734,734,734,0
|
|
20230814,180800,238902401,734,734,734,734,0
|
|
20230814,180700,238902401,734,734,734,734,0
|
|
20230814,180600,238902401,734,734,734,734,0
|
|
20230814,180500,238902401,734,734,734,734,0
|
|
20230814,180400,238902401,734,734,734,734,0
|
|
20230814,180300,238902401,734,734,734,734,0
|
|
20230814,180200,238902401,734,734,734,734,0
|
|
20230814,180100,238902401,734,734,734,734,0
|
|
20230814,180000,238902401,734,734,734,734,0
|
|
20230814,175900,238902401,734,734,734,734,0
|
|
20230814,175800,238902401,734,734,734,734,0
|
|
20230814,175700,238902401,734,734,734,734,0
|
|
20230814,175600,238902401,734,734,734,734,0
|
|
20230814,175500,238902401,734,734,734,734,0
|
|
20230814,175400,238902401,734,734,734,734,0
|
|
20230814,175300,238902401,734,734,734,734,0
|
|
20230814,175200,238902401,734,734,734,734,0
|
|
20230814,175100,238902401,734,734,734,734,0
|
|
20230814,175000,238902401,734,734,734,734,0
|
|
20230814,174900,238902401,734,734,734,734,0
|
|
20230814,174800,238902401,734,734,734,734,0
|
|
20230814,174700,238902401,734,734,734,734,0
|
|
20230814,174600,238902401,734,734,734,734,0
|
|
20230814,174500,238902401,734,734,734,734,0
|
|
20230814,174400,238902401,734,734,734,734,0
|
|
20230814,174300,238902401,734,734,734,734,0
|
|
20230814,174200,238902401,734,734,734,734,0
|
|
20230814,174100,238902401,734,734,734,734,3330
|
|
20230814,174000,238902401,734,734,734,734,0
|
|
20230814,173900,238902401,734,734,734,734,0
|
|
20230814,173800,238902401,734,734,734,734,0
|
|
20230814,173700,238902401,734,734,734,734,0
|
|
20230814,173600,238902401,734,734,734,734,0
|
|
20230814,173500,238902401,734,734,734,734,0
|
|
20230814,173400,238902401,734,734,734,734,0
|
|
20230814,173300,238902401,734,734,734,734,0
|
|
20230814,173200,238902401,734,734,734,734,0
|
|
20230814,173100,238902401,734,734,734,734,0
|
|
20230814,173000,238902401,734,734,734,734,0
|
|
20230814,172900,238902401,734,734,734,734,0
|
|
20230814,172800,238902401,734,734,734,734,0
|
|
20230814,172700,238902401,734,734,734,734,0
|
|
20230814,172600,238902401,734,734,734,734,0
|
|
20230814,172500,238902401,734,734,734,734,0
|
|
20230814,172400,238902401,734,734,734,734,0
|
|
20230814,172300,238902401,734,734,734,734,0
|
|
20230814,172200,238902401,734,734,734,734,0
|
|
20230814,172100,238902401,734,734,734,734,0
|
|
20230814,172000,238902401,734,734,734,734,0
|
|
20230814,171900,238902401,734,734,734,734,0
|
|
20230814,171800,238902401,734,734,734,734,0
|
|
20230814,171700,238902401,734,734,734,734,0
|
|
20230814,171600,238902401,734,734,734,734,0
|
|
20230814,171500,238902401,734,734,734,734,0
|
|
20230814,171400,238902401,734,734,734,734,0
|
|
20230814,171300,238902401,734,734,734,734,0
|
|
20230814,171200,238902401,734,734,734,734,0
|
|
20230814,171100,238902401,734,734,734,734,3330
|
|
20230814,171000,238902401,734,734,734,734,0
|
|
20230814,170900,238902401,734,734,734,734,0
|
|
20230814,170800,238902401,734,734,734,734,0
|
|
20230814,170700,238902401,734,734,734,734,0
|
|
20230814,170600,238902401,734,734,734,734,0
|
|
20230814,170500,238902401,734,734,734,734,0
|
|
20230814,170400,238902401,734,734,734,734,0
|
|
20230814,170300,238902401,734,734,734,734,0
|
|
20230814,170200,238902401,734,734,734,734,0
|
|
20230814,170100,238902401,734,734,734,734,0
|
|
20230814,170000,238902401,734,734,734,734,0
|
|
20230814,165900,238902401,734,734,734,734,0
|
|
20230814,165800,238902401,734,734,734,734,0
|
|
20230814,165700,238902401,734,734,734,734,0
|
|
20230814,165600,238902401,734,734,734,734,0
|
|
20230814,165500,238902401,734,734,734,734,0
|
|
20230814,165400,238902401,734,734,734,734,0
|
|
20230814,165300,238902401,734,734,734,734,0
|
|
20230814,165200,238902401,734,734,734,734,0
|
|
20230814,165100,238902401,734,734,734,734,0
|
|
20230814,165000,238902401,734,734,734,734,0
|
|
20230814,164900,238902401,734,734,734,734,0
|
|
20230814,164800,238902401,734,734,734,734,0
|
|
20230814,164700,238902401,734,734,734,734,0
|
|
20230814,164600,238902401,734,734,734,734,0
|
|
20230814,164500,238902401,734,734,734,734,0
|
|
20230814,164400,238902401,734,734,734,734,0
|
|
20230814,164300,238902401,734,734,734,734,0
|
|
20230814,164200,238902401,734,734,734,734,0
|
|
20230814,164100,238902401,734,734,734,734,3330
|
|
20230814,164000,238902401,734,734,734,734,0
|
|
20230814,163900,238902401,734,734,734,734,0
|
|
20230814,163800,238902401,734,734,734,734,0
|
|
20230814,163700,238902401,734,734,734,734,0
|
|
20230814,163600,238902401,734,734,734,734,0
|
|
20230814,163500,238902401,734,734,734,734,0
|
|
20230814,163400,238902401,734,734,734,734,0
|
|
20230814,163300,238902401,734,734,734,734,0
|
|
20230814,163200,238902401,734,734,734,734,0
|
|
20230814,163100,238902401,734,734,734,734,0
|
|
20230814,163000,238902401,734,734,734,734,0
|
|
20230814,162900,238902401,734,734,734,734,0
|
|
20230814,162800,238902401,734,734,734,734,0
|
|
20230814,162700,238902401,734,734,734,734,0
|
|
20230814,162600,238902401,734,734,734,734,0
|
|
20230814,162500,238902401,734,734,734,734,0
|
|
20230814,162400,238902401,734,734,734,734,0
|
|
20230814,162300,238902401,734,734,734,734,0
|
|
20230814,162200,238902401,734,734,734,734,0
|
|
20230814,162100,238902401,734,734,734,734,0
|
|
20230814,162000,238902401,734,734,734,734,0
|
|
20230814,161900,238902401,734,734,734,734,0
|
|
20230814,161800,238902401,734,734,734,734,0
|
|
20230814,161700,238902401,734,734,734,734,0
|
|
20230814,161600,238902401,734,734,734,734,0
|
|
20230814,161500,238902401,734,734,734,734,0
|
|
20230814,161400,238902401,734,734,734,734,0
|
|
20230814,161300,238902401,734,734,734,734,0
|
|
20230814,161200,238902401,734,734,734,734,0
|
|
20230814,161100,238902401,734,734,734,734,3330
|
|
20230814,161000,238902401,734,734,734,734,0
|
|
20230814,160900,238902401,734,734,734,734,0
|
|
20230814,160800,238902401,734,734,734,734,0
|
|
20230814,160700,238902401,734,734,734,734,0
|
|
20230814,160600,238902401,734,734,734,734,0
|
|
20230814,160500,238902401,734,734,734,734,0
|
|
20230814,160400,238902401,734,734,734,734,0
|
|
20230814,160300,238902401,734,734,734,734,0
|
|
20230814,160200,238902401,734,734,734,734,0
|
|
20230814,160100,238902401,734,734,734,734,0
|
|
20230814,160000,238902401,734,734,734,734,0
|
|
20230814,155900,238902401,734,734,734,734,0
|
|
20230814,155800,238902401,734,734,734,734,0
|
|
20230814,155700,238902401,734,734,734,734,0
|
|
20230814,155600,238902401,734,734,734,734,0
|
|
20230814,155500,238902401,734,734,734,734,0
|
|
20230814,155400,238902401,734,734,734,734,0
|
|
20230814,155300,238902401,734,734,734,734,0
|
|
20230814,155200,238902401,734,734,734,734,0
|
|
20230814,155100,238902401,734,734,734,734,0
|
|
20230814,155000,238902401,734,734,734,734,0
|
|
20230814,154900,238902401,734,734,734,734,0
|
|
20230814,154800,238902401,734,734,734,734,0
|
|
20230814,154700,238902401,734,734,734,734,0
|
|
20230814,154600,238902401,734,734,734,734,0
|
|
20230814,154500,238902401,734,734,734,734,0
|
|
20230814,154400,238902401,734,734,734,734,0
|
|
20230814,154300,238902401,734,734,734,734,0
|
|
20230814,154200,238902401,734,734,734,734,0
|
|
20230814,154100,238902401,734,734,734,734,3330
|
|
20230814,154000,238902401,734,734,734,734,0
|
|
20230814,153900,238902401,734,734,734,734,0
|
|
20230814,153800,238902401,734,734,734,734,0
|
|
20230814,153700,238902401,734,734,734,734,0
|
|
20230814,153600,238902401,734,734,734,734,0
|
|
20230814,153500,238902401,734,734,734,734,0
|
|
20230814,153400,238902401,734,734,734,734,0
|
|
20230814,153300,238902401,734,734,734,734,0
|
|
20230814,153200,238902401,734,734,734,734,0
|
|
20230814,153100,238902401,734,734,734,734,0
|
|
20230814,153000,238902401,734,734,734,734,3330
|
|
20230814,152900,236458181,737,737,737,737,0
|
|
20230814,152800,236458181,737,737,737,737,0
|
|
20230814,152700,236458181,737,737,737,737,0
|
|
20230814,152600,236458181,737,737,737,737,0
|
|
20230814,152500,236458181,737,737,737,737,0
|
|
20230814,152400,236458181,737,737,737,737,0
|
|
20230814,152300,236458181,737,737,737,737,0
|
|
20230814,152200,236458181,737,737,737,737,0
|
|
20230814,152100,236458181,737,737,737,737,0
|
|
20230814,152000,236458181,737,737,737,737,0
|
|
20230814,151900,236458181,737,733,737,732,2003
|
|
20230814,151800,234991862,732,733,733,732,1966
|
|
20230814,151700,233552484,738,738,738,738,1000
|
|
20230814,151600,232814484,738,738,738,738,0
|
|
20230814,151500,232814484,738,738,738,737,104
|
|
20230814,151400,232737832,737,736,737,736,7137
|
|
20230814,151300,227478063,737,737,737,737,0
|
|
20230814,151200,227478063,737,737,737,737,3
|
|
20230814,151100,227475852,737,737,737,737,300
|
|
20230814,151000,227254752,737,733,737,733,3441
|
|
20230814,150900,224732495,734,734,737,734,101
|
|
20230814,150800,224658358,734,734,734,734,3764
|
|
20230814,150700,221895582,738,738,738,738,136
|
|
20230814,150600,221795214,735,733,735,733,3643
|
|
20230814,150500,219120753,734,734,734,734,3354
|
|
20230814,150400,216658917,735,735,735,735,9473
|
|
20230814,150300,209696262,736,736,736,736,761
|
|
20230814,150200,209136166,737,737,737,737,0
|
|
20230814,150100,209136166,737,737,737,737,0
|
|
20230814,150000,209136166,737,737,737,737,1
|
|
20230814,145900,209135429,736,736,736,736,328
|
|
20230814,145800,208894021,737,737,737,737,100
|
|
20230814,145700,208820321,736,736,736,736,0
|
|
20230814,145600,208820321,736,736,736,736,1
|
|
20230814,145500,208819585,735,735,735,735,0
|
|
20230814,145400,208819585,735,735,735,735,0
|
|
20230814,145300,208819585,735,735,735,735,0
|
|
20230814,145200,208819585,735,736,737,735,2031
|
|
20230814,145100,207324599,736,736,736,736,0
|
|
20230814,145000,207324599,736,736,736,736,22
|
|
20230814,144900,207308407,735,735,735,735,0
|
|
20230814,144800,207308407,735,736,736,735,816
|
|
20230814,144700,206708645,736,734,736,734,424
|
|
20230814,144600,206396587,735,735,735,735,4998
|
|
20230814,144500,202723057,737,737,737,737,56
|
|
20230814,144400,202681785,738,738,738,738,0
|
|
20230814,144300,202681785,738,738,738,738,57
|
|
20230814,144200,202639719,736,736,736,736,123
|
|
20230814,144100,202549191,736,736,736,736,0
|
|
20230814,144000,202549191,736,736,736,736,2
|
|
20230814,143900,202547719,737,737,737,737,1
|
|
20230814,143800,202546982,735,735,735,735,1700
|
|
20230814,143700,201297482,735,735,735,735,0
|
|
20230814,143600,201297482,735,735,735,735,256
|
|
20230814,143500,201109322,737,737,737,737,0
|
|
20230814,143400,201109322,737,737,737,737,86
|
|
20230814,143300,201045940,737,737,737,737,0
|
|
20230814,143200,201045940,737,737,737,737,1
|
|
20230814,143100,201045203,735,735,735,735,2000
|
|
20230814,143000,199575203,735,736,736,735,150
|
|
20230814,142900,199464952,737,738,738,737,2
|
|
20230814,142800,199463477,735,737,737,735,47
|
|
20230814,142700,199428925,739,739,739,739,3
|
|
20230814,142600,199426708,739,739,739,739,23
|
|
20230814,142500,199409711,739,739,739,739,0
|
|
20230814,142400,199409711,739,738,739,735,6961
|
|
20230814,142300,194289470,740,740,740,740,0
|
|
20230814,142200,194289470,740,740,740,740,0
|
|
20230814,142100,194289470,740,740,740,740,0
|
|
20230814,142000,194289470,740,740,740,740,4
|
|
20230814,141900,194286510,740,739,740,739,2
|
|
20230814,141800,194285031,739,739,739,739,0
|
|
20230814,141700,194285031,739,739,739,739,0
|
|
20230814,141600,194285031,739,739,739,739,0
|
|
20230814,141500,194285031,739,739,739,739,1
|
|
20230814,141400,194284292,740,740,740,740,1
|
|
20230814,141300,194283552,740,740,740,740,1
|
|
20230814,141200,194282812,738,738,738,738,435
|
|
20230814,141100,193961782,738,738,738,738,818
|
|
20230814,141000,193358098,739,739,739,739,0
|
|
20230814,140900,193358098,739,739,740,738,1122
|
|
20230814,140800,192527965,740,740,740,740,0
|
|
20230814,140700,192527965,740,740,740,740,24
|
|
20230814,140600,192510205,740,740,740,740,30
|
|
20230814,140500,192488005,738,738,738,738,12
|
|
20230814,140400,192479149,740,740,740,740,0
|
|
20230814,140300,192479149,740,740,740,740,0
|
|
20230814,140200,192479149,740,740,740,740,0
|
|
20230814,140100,192479149,740,739,740,739,51
|
|
20230814,140000,192441459,739,739,739,739,2037
|
|
20230814,135900,190936116,743,742,743,742,61
|
|
20230814,135800,190890853,739,739,739,739,0
|
|
20230814,135700,190890853,739,739,739,739,2000
|
|
20230814,135600,189412853,743,743,743,743,2
|
|
20230814,135500,189411367,744,744,744,744,0
|
|
20230814,135400,189411367,744,744,744,744,0
|
|
20230814,135300,189411367,744,744,744,744,0
|
|
20230814,135200,189411367,744,744,744,744,0
|
|
20230814,135100,189411367,744,741,744,738,2607
|
|
20230814,135000,187482604,742,744,744,741,51
|
|
20230814,134900,187444759,744,741,744,741,2811
|
|
20230814,134800,185357391,742,742,742,742,1004
|
|
20230814,134700,184612423,742,742,742,742,110
|
|
20230814,134600,184530803,742,742,742,742,426
|
|
20230814,134500,184214711,741,741,741,741,500
|
|
20230814,134400,183844211,742,742,742,742,72
|
|
20230814,134300,183790787,742,741,742,740,1100
|
|
20230814,134200,182974640,741,741,741,741,0
|
|
20230814,134100,182974640,741,741,741,741,1
|
|
20230814,134000,182973899,740,740,740,740,700
|
|
20230814,133900,182455899,740,739,740,739,100
|
|
20230814,133800,182381949,739,739,739,739,0
|
|
20230814,133700,182381949,739,739,739,739,0
|
|
20230814,133600,182381949,739,739,739,739,100
|
|
20230814,133500,182308049,739,739,739,739,0
|
|
20230814,133400,182308049,739,739,739,739,2390
|
|
20230814,133300,180541839,739,739,739,739,300
|
|
20230814,133200,180320139,739,739,739,739,7
|
|
20230814,133100,180314966,739,738,739,738,10677
|
|
20230814,133000,172428528,738,738,738,738,0
|
|
20230814,132900,172428528,738,738,738,738,0
|
|
20230814,132800,172428528,738,737,738,737,2894
|
|
20230814,132700,170295649,737,737,737,737,0
|
|
20230814,132600,170295649,737,737,737,737,3
|
|
20230814,132500,170293438,737,737,737,737,0
|
|
20230814,132400,170293438,737,737,737,737,30
|
|
20230814,132300,170271328,737,737,737,737,0
|
|
20230814,132200,170271328,737,732,737,732,12
|
|
20230814,132100,170262499,736,736,737,736,51
|
|
20230814,132000,170224962,733,733,733,733,1939
|
|
20230814,131900,168803675,737,737,737,737,0
|
|
20230814,131800,168803675,737,737,737,737,12
|
|
20230814,131700,168794831,737,737,737,737,0
|
|
20230814,131600,168794831,737,737,737,737,0
|
|
20230814,131500,168794831,737,736,737,736,2
|
|
20230814,131400,168793358,728,728,728,728,0
|
|
20230814,131300,168793358,728,728,728,728,0
|
|
20230814,131200,168793358,728,733,733,728,3040
|
|
20230814,131100,166574008,737,737,737,737,0
|
|
20230814,131000,166574008,737,737,737,737,0
|
|
20230814,130900,166574008,737,737,737,737,0
|
|
20230814,130800,166574008,737,737,737,737,0
|
|
20230814,130700,166574008,737,737,737,737,0
|
|
20230814,130600,166574008,737,735,737,730,2043
|
|
20230814,130500,165079833,735,735,735,735,1
|
|
20230814,130400,165079098,735,735,735,735,1
|
|
20230814,130300,165078363,735,735,735,735,0
|
|
20230814,130200,165078363,735,735,735,735,0
|
|
20230814,130100,165078363,735,735,735,735,0
|
|
20230814,130000,165078363,735,735,735,735,0
|
|
20230814,125900,165078363,735,735,735,735,0
|
|
20230814,125800,165078363,735,736,736,735,1500
|
|
20230814,125700,163974863,736,736,736,736,0
|
|
20230814,125600,163974863,736,736,736,736,0
|
|
20230814,125500,163974863,736,736,736,736,0
|
|
20230814,125400,163974863,736,736,736,736,0
|
|
20230814,125300,163974863,736,736,736,736,30
|
|
20230814,125200,163952783,736,736,736,736,0
|
|
20230814,125100,163952783,736,736,736,736,0
|
|
20230814,125000,163952783,736,736,736,736,0
|
|
20230814,124900,163952783,736,736,736,736,0
|
|
20230814,124800,163952783,736,736,736,736,17
|
|
20230814,124700,163940271,736,736,736,736,28
|
|
20230814,124600,163919663,736,736,736,736,0
|
|
20230814,124500,163919663,736,736,736,736,40
|
|
20230814,124400,163890223,736,736,736,736,0
|
|
20230814,124300,163890223,736,736,736,736,0
|
|
20230814,124200,163890223,736,736,736,736,0
|
|
20230814,124100,163890223,736,736,736,736,0
|
|
20230814,124000,163890223,736,736,736,736,0
|
|
20230814,123900,163890223,736,736,736,736,7
|
|
20230814,123800,163885071,736,736,736,736,1
|
|
20230814,123700,163884335,733,734,734,733,2114
|
|
20230814,123600,162334766,733,733,733,733,0
|
|
20230814,123500,162334766,733,733,733,733,0
|
|
20230814,123400,162334766,733,733,733,733,0
|
|
20230814,123300,162334766,733,736,736,733,302
|
|
20230814,123200,162113100,736,736,736,736,0
|
|
20230814,123100,162113100,736,736,736,736,135
|
|
20230814,123000,162013740,736,736,736,736,0
|
|
20230814,122900,162013740,736,734,736,734,2127
|
|
20230814,122800,160448389,734,735,735,734,282
|
|
20230814,122700,160241316,735,735,735,735,200
|
|
20230814,122600,160094316,735,735,735,735,0
|
|
20230814,122500,160094316,735,735,735,735,8
|
|
20230814,122400,160088436,735,735,735,735,30
|
|
20230814,122300,160066386,735,735,735,735,62
|
|
20230814,122200,160020816,735,735,735,735,0
|
|
20230814,122100,160020816,735,735,735,735,0
|
|
20230814,122000,160020816,735,735,735,735,0
|
|
20230814,121900,160020816,735,735,735,735,0
|
|
20230814,121800,160020816,735,735,735,735,1544
|
|
20230814,121700,158885976,734,735,735,734,1017
|
|
20230814,121600,158139481,735,735,735,735,0
|
|
20230814,121500,158139481,735,735,735,735,413
|
|
20230814,121400,157835926,735,735,735,735,0
|
|
20230814,121300,157835926,735,735,735,735,27
|
|
20230814,121200,157816081,734,734,734,734,10
|
|
20230814,121100,157808741,735,735,735,735,0
|
|
20230814,121000,157808741,735,735,735,735,0
|
|
20230814,120900,157808741,735,735,735,735,0
|
|
20230814,120800,157808741,735,735,735,735,0
|
|
20230814,120700,157808741,735,735,735,735,0
|
|
20230814,120600,157808741,735,735,735,735,4
|
|
20230814,120500,157805801,736,736,736,736,0
|
|
20230814,120400,157805801,736,736,736,736,1
|
|
20230814,120300,157805065,736,736,736,736,0
|
|
20230814,120200,157805065,736,736,736,736,0
|
|
20230814,120100,157805065,736,736,736,736,0
|
|
20230814,120000,157805065,736,736,736,736,3
|
|
20230814,115900,157802857,736,736,736,736,1
|
|
20230814,115800,157802121,732,732,732,732,18
|
|
20230814,115700,157788945,732,732,732,732,0
|
|
20230814,115600,157788945,732,732,732,732,100
|
|
20230814,115500,157715745,736,735,736,735,73
|
|
20230814,115400,157662089,736,736,736,736,0
|
|
20230814,115300,157662089,736,736,736,736,0
|
|
20230814,115200,157662089,736,736,736,736,0
|
|
20230814,115100,157662089,736,736,736,736,0
|
|
20230814,115000,157662089,736,736,736,736,0
|
|
20230814,114900,157662089,736,736,736,736,6
|
|
20230814,114800,157657673,736,736,736,736,14
|
|
20230814,114700,157647369,736,736,736,736,0
|
|
20230814,114600,157647369,736,735,736,735,73
|
|
20230814,114500,157593709,735,735,735,735,0
|
|
20230814,114400,157593709,735,733,735,733,8355
|
|
20230814,114300,151460039,734,728,734,728,3
|
|
20230814,114200,151457844,734,734,734,734,0
|
|
20230814,114100,151457844,734,728,734,728,216
|
|
20230814,114000,151300060,727,729,729,727,1349
|
|
20230814,113900,150318232,730,730,734,728,10852
|
|
20230814,113800,142407797,730,730,730,730,156
|
|
20230814,113700,142293917,730,733,733,730,7000
|
|
20230814,113600,137176929,734,734,734,734,0
|
|
20230814,113500,137176929,734,734,734,734,0
|
|
20230814,113400,137176929,734,734,734,734,4
|
|
20230814,113300,137173993,734,734,734,734,0
|
|
20230814,113200,137173993,734,735,735,734,2723
|
|
20230814,113100,135172590,735,735,735,735,0
|
|
20230814,113000,135172590,735,735,735,735,0
|
|
20230814,112900,135172590,735,735,735,735,0
|
|
20230814,112800,135172590,735,735,735,735,0
|
|
20230814,112700,135172590,735,735,735,735,2
|
|
20230814,112600,135171120,735,735,735,735,0
|
|
20230814,112500,135171120,735,735,735,735,2
|
|
20230814,112400,135169650,735,735,735,735,0
|
|
20230814,112300,135169650,735,735,735,735,0
|
|
20230814,112200,135169650,735,735,735,735,0
|
|
20230814,112100,135169650,735,735,735,735,0
|
|
20230814,112000,135169650,735,735,735,735,0
|
|
20230814,111900,135169650,735,735,735,735,10
|
|
20230814,111800,135162300,735,732,735,730,10001
|
|
20230814,111700,127860039,736,735,736,730,20001
|
|
20230814,111600,113225962,736,736,736,736,300
|
|
20230814,111500,113005162,736,736,736,736,1
|
|
20230814,111400,113004426,734,734,734,734,5
|
|
20230814,111300,113000756,736,736,736,736,5000
|
|
20230814,111200,109320756,736,735,736,735,2001
|
|
20230814,111100,107849450,735,735,735,735,0
|
|
20230814,111000,107849450,735,735,735,735,0
|
|
20230814,110900,107849450,735,735,735,735,570
|
|
20230814,110800,107430500,736,736,736,736,0
|
|
20230814,110700,107430500,736,736,736,736,0
|
|
20230814,110600,107430500,736,736,736,736,0
|
|
20230814,110500,107430500,736,736,736,736,0
|
|
20230814,110400,107430500,736,736,736,736,1
|
|
20230814,110300,107429764,734,735,735,734,3381
|
|
20230814,110200,104948108,735,736,736,735,1899
|
|
20230814,110100,103550843,736,736,736,736,0
|
|
20230814,110000,103550843,736,736,736,736,5500
|
|
20230814,105900,99502843,736,736,736,736,0
|
|
20230814,105800,99502843,736,736,736,736,0
|
|
20230814,105700,99502843,736,736,736,736,1501
|
|
20230814,105600,98398107,735,734,735,734,619
|
|
20230814,105500,97943652,735,735,735,735,1913
|
|
20230814,105400,96537597,735,735,735,735,163
|
|
20230814,105300,96417792,736,736,736,735,2676
|
|
20230814,105200,94450258,736,736,736,736,0
|
|
20230814,105100,94450258,736,736,736,736,1
|
|
20230814,105000,94449522,736,736,736,736,0
|
|
20230814,104900,94449522,736,736,736,736,0
|
|
20230814,104800,94449522,736,736,736,736,0
|
|
20230814,104700,94449522,736,736,736,736,0
|
|
20230814,104600,94449522,736,736,736,736,0
|
|
20230814,104500,94449522,736,736,736,736,6561
|
|
20230814,104400,89620626,735,735,735,735,160
|
|
20230814,104300,89503026,735,735,735,735,0
|
|
20230814,104200,89503026,735,735,735,735,19
|
|
20230814,104100,89489061,735,736,736,735,1107
|
|
20230814,104000,88675406,736,736,736,736,980
|
|
20230814,103900,87954126,736,736,736,736,78
|
|
20230814,103800,87896718,735,736,736,735,111
|
|
20230814,103700,87815024,736,736,736,736,1
|
|
20230814,103600,87814288,735,735,735,735,0
|
|
20230814,103500,87814288,735,735,735,735,0
|
|
20230814,103400,87814288,735,735,735,735,400
|
|
20230814,103300,87520288,735,735,736,735,78
|
|
20230814,103200,87462957,736,736,736,736,0
|
|
20230814,103100,87462957,736,736,736,736,530
|
|
20230814,103000,87072877,736,736,736,736,0
|
|
20230814,102900,87072877,736,736,736,736,0
|
|
20230814,102800,87072877,736,736,736,736,0
|
|
20230814,102700,87072877,736,736,736,736,0
|
|
20230814,102600,87072877,736,736,736,733,552
|
|
20230814,102500,86668155,735,735,735,735,100
|
|
20230814,102400,86594655,736,736,736,736,0
|
|
20230814,102300,86594655,736,736,736,736,0
|
|
20230814,102200,86594655,736,736,736,736,0
|
|
20230814,102100,86594655,736,736,736,734,1087
|
|
20230814,102000,85796723,736,735,736,735,149
|
|
20230814,101900,85687062,736,736,736,736,0
|
|
20230814,101800,85687062,736,736,736,736,0
|
|
20230814,101700,85687062,736,736,736,736,1
|
|
20230814,101600,85686326,735,735,735,735,1050
|
|
20230814,101500,84914576,733,734,734,733,16
|
|
20230814,101400,84902845,735,735,735,735,1
|
|
20230814,101300,84902110,736,736,736,736,0
|
|
20230814,101200,84902110,736,736,736,736,0
|
|
20230814,101100,84902110,736,736,736,736,0
|
|
20230814,101000,84902110,736,736,736,736,1
|
|
20230814,100900,84901374,734,738,738,734,307
|
|
20230814,100800,84676006,733,737,737,733,504
|
|
20230814,100700,84305792,738,739,739,738,227
|
|
20230814,100600,84138066,739,734,739,734,1192
|
|
20230814,100500,83263128,733,735,735,733,146
|
|
20230814,100400,83156054,734,735,735,734,120
|
|
20230814,100300,83067963,734,734,734,733,1406
|
|
20230814,100200,82036445,735,735,735,735,2
|
|
20230814,100100,82034975,735,736,739,735,875
|
|
20230814,100000,81391712,740,737,740,737,26
|
|
20230814,095900,81372547,740,737,740,737,106
|
|
20230814,095800,81294422,740,740,740,740,0
|
|
20230814,095700,81294422,740,738,740,737,2033
|
|
20230814,095600,79794020,741,741,741,741,0
|
|
20230814,095500,79794020,741,741,741,741,0
|
|
20230814,095400,79794020,741,737,741,737,2
|
|
20230814,095300,79792542,741,741,741,738,288
|
|
20230814,095200,79579857,738,738,738,738,49
|
|
20230814,095100,79543695,742,742,742,742,70
|
|
20230814,095000,79491755,738,740,743,738,373
|
|
20230814,094900,79215510,740,739,740,739,435
|
|
20230814,094800,78894044,738,738,738,738,0
|
|
20230814,094700,78894044,738,738,738,738,0
|
|
20230814,094600,78894044,738,738,738,738,1
|
|
20230814,094500,78893306,736,736,736,736,0
|
|
20230814,094400,78893306,736,737,737,736,660
|
|
20230814,094300,78407144,737,739,739,737,871
|
|
20230814,094200,77764203,739,739,739,739,0
|
|
20230814,094100,77764203,739,739,739,739,102
|
|
20230814,094000,77688825,739,739,739,739,1
|
|
20230814,093900,77688086,739,738,739,738,54
|
|
20230814,093800,77648229,738,738,738,738,1
|
|
20230814,093700,77647491,737,738,738,737,50
|
|
20230814,093600,77610638,739,739,739,739,11
|
|
20230814,093500,77602509,736,736,736,736,0
|
|
20230814,093400,77602509,736,736,736,736,0
|
|
20230814,093300,77602509,736,736,736,736,1488
|
|
20230814,093200,76507341,740,738,740,738,171
|
|
20230814,093100,76381063,740,740,740,740,10
|
|
20230814,093000,76373663,740,740,740,740,11
|
|
20230814,092900,76365523,734,734,734,734,3
|
|
20230814,092800,76363321,735,736,736,735,1337
|
|
20230814,092700,75380625,734,734,734,734,838
|
|
20230814,092600,74765533,734,737,737,734,44
|
|
20230814,092500,74733177,738,738,738,738,0
|
|
20230814,092400,74733177,738,734,738,734,310
|
|
20230814,092300,74505633,735,735,735,735,100
|
|
20230814,092200,74432133,736,738,738,725,46391
|
|
20230814,092100,40624872,738,740,740,738,843
|
|
20230814,092000,40002734,740,740,740,740,0
|
|
20230814,091900,40002734,740,738,740,735,6372
|
|
20230814,091800,35316030,738,741,741,738,340
|
|
20230814,091700,35064843,742,742,743,742,851
|
|
20230814,091600,34432570,742,740,742,738,1480
|
|
20230814,091500,33338099,744,740,746,740,3681
|
|
20230814,091400,30607227,734,739,740,734,3079
|
|
20230814,091300,28341001,739,737,739,737,1053
|
|
20230814,091200,27563835,738,738,738,738,15
|
|
20230814,091100,27552765,734,734,734,734,0
|
|
20230814,091000,27552765,734,734,735,734,2202
|
|
20230814,090900,25936480,739,728,739,728,7526
|
|
20230814,090800,20413211,728,732,732,728,8309
|
|
20230814,090700,14355520,727,727,727,727,929
|
|
20230814,090600,13680137,728,730,730,728,3907
|
|
20230814,090500,10835298,728,727,728,727,2884
|
|
20230814,090400,8738330,730,734,734,726,2525
|
|
20230814,090300,6898032,734,735,735,734,22
|
|
20230814,090200,6881872,735,738,738,735,873
|
|
20230814,090100,6239702,737,740,740,737,5884
|
|
20230814,090000,1901566,745,745,746,741,2562
|