645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194200,480960184,263,263,263,263,31593
|
|
20230804,194100,480960184,263,263,263,263,0
|
|
20230804,194000,480960184,263,263,263,263,0
|
|
20230804,193900,480960184,263,263,263,263,0
|
|
20230804,193800,480960184,263,263,263,263,0
|
|
20230804,193700,480960184,263,263,263,263,0
|
|
20230804,193600,480960184,263,263,263,263,0
|
|
20230804,193500,480960184,263,263,263,263,0
|
|
20230804,193400,480960184,263,263,263,263,0
|
|
20230804,193300,480960184,263,263,263,263,0
|
|
20230804,193200,480960184,263,263,263,263,0
|
|
20230804,193100,480960184,263,263,263,263,0
|
|
20230804,193000,480960184,263,263,263,263,0
|
|
20230804,192900,480960184,263,263,263,263,0
|
|
20230804,192800,480960184,263,263,263,263,0
|
|
20230804,192700,480960184,263,263,263,263,0
|
|
20230804,192600,480960184,263,263,263,263,0
|
|
20230804,192500,480960184,263,263,263,263,0
|
|
20230804,192400,480960184,263,263,263,263,0
|
|
20230804,192300,480960184,263,263,263,263,0
|
|
20230804,192200,480960184,263,263,263,263,0
|
|
20230804,192100,480960184,263,263,263,263,0
|
|
20230804,192000,480960184,263,263,263,263,0
|
|
20230804,191900,480960184,263,263,263,263,0
|
|
20230804,191800,480960184,263,263,263,263,0
|
|
20230804,191700,480960184,263,263,263,263,0
|
|
20230804,191600,480960184,263,263,263,263,0
|
|
20230804,191500,480960184,263,263,263,263,0
|
|
20230804,191400,480960184,263,263,263,263,0
|
|
20230804,191300,480960184,263,263,263,263,0
|
|
20230804,191200,480960184,263,263,263,263,31593
|
|
20230804,191100,480960184,263,263,263,263,0
|
|
20230804,191000,480960184,263,263,263,263,0
|
|
20230804,190900,480960184,263,263,263,263,0
|
|
20230804,190800,480960184,263,263,263,263,0
|
|
20230804,190700,480960184,263,263,263,263,0
|
|
20230804,190600,480960184,263,263,263,263,0
|
|
20230804,190500,480960184,263,263,263,263,0
|
|
20230804,190400,480960184,263,263,263,263,0
|
|
20230804,190300,480960184,263,263,263,263,0
|
|
20230804,190200,480960184,263,263,263,263,0
|
|
20230804,190100,480960184,263,263,263,263,0
|
|
20230804,190000,480960184,263,263,263,263,0
|
|
20230804,185900,480960184,263,263,263,263,0
|
|
20230804,185800,480960184,263,263,263,263,0
|
|
20230804,185700,480960184,263,263,263,263,0
|
|
20230804,185600,480960184,263,263,263,263,0
|
|
20230804,185500,480960184,263,263,263,263,0
|
|
20230804,185400,480960184,263,263,263,263,0
|
|
20230804,185300,480960184,263,263,263,263,0
|
|
20230804,185200,480960184,263,263,263,263,0
|
|
20230804,185100,480960184,263,263,263,263,0
|
|
20230804,185000,480960184,263,263,263,263,0
|
|
20230804,184900,480960184,263,263,263,263,0
|
|
20230804,184800,480960184,263,263,263,263,0
|
|
20230804,184700,480960184,263,263,263,263,0
|
|
20230804,184600,480960184,263,263,263,263,0
|
|
20230804,184500,480960184,263,263,263,263,0
|
|
20230804,184400,480960184,263,263,263,263,0
|
|
20230804,184300,480960184,263,263,263,263,0
|
|
20230804,184200,480960184,263,263,263,263,31593
|
|
20230804,184100,480960184,263,263,263,263,0
|
|
20230804,184000,480960184,263,263,263,263,0
|
|
20230804,183900,480960184,263,263,263,263,0
|
|
20230804,183800,480960184,263,263,263,263,0
|
|
20230804,183700,480960184,263,263,263,263,0
|
|
20230804,183600,480960184,263,263,263,263,0
|
|
20230804,183500,480960184,263,263,263,263,0
|
|
20230804,183400,480960184,263,263,263,263,0
|
|
20230804,183300,480960184,263,263,263,263,0
|
|
20230804,183200,480960184,263,263,263,263,0
|
|
20230804,183100,480960184,263,263,263,263,0
|
|
20230804,183000,480960184,263,263,263,263,0
|
|
20230804,182900,480960184,263,263,263,263,0
|
|
20230804,182800,480960184,263,263,263,263,0
|
|
20230804,182700,480960184,263,263,263,263,0
|
|
20230804,182600,480960184,263,263,263,263,0
|
|
20230804,182500,480960184,263,263,263,263,0
|
|
20230804,182400,480960184,263,263,263,263,0
|
|
20230804,182300,480960184,263,263,263,263,0
|
|
20230804,182200,480960184,263,263,263,263,0
|
|
20230804,182100,480960184,263,263,263,263,0
|
|
20230804,182000,480960184,263,263,263,263,0
|
|
20230804,181900,480960184,263,263,263,263,0
|
|
20230804,181800,480960184,263,263,263,263,0
|
|
20230804,181700,480960184,263,263,263,263,0
|
|
20230804,181600,480960184,263,263,263,263,0
|
|
20230804,181500,480960184,263,263,263,263,0
|
|
20230804,181400,480960184,263,263,263,263,0
|
|
20230804,181300,480960184,263,263,263,263,0
|
|
20230804,181200,480960184,263,263,263,263,31593
|
|
20230804,181100,480960184,263,263,263,263,0
|
|
20230804,181000,480960184,263,263,263,263,0
|
|
20230804,180900,480960184,263,263,263,263,0
|
|
20230804,180800,480960184,263,263,263,263,0
|
|
20230804,180700,480960184,263,263,263,263,0
|
|
20230804,180600,480960184,263,263,263,263,0
|
|
20230804,180500,480960184,263,263,263,263,0
|
|
20230804,180400,480960184,263,263,263,263,0
|
|
20230804,180300,480960184,263,263,263,263,0
|
|
20230804,180200,480960184,263,263,263,263,0
|
|
20230804,180100,480960184,263,263,263,263,0
|
|
20230804,180000,480960184,263,263,263,263,0
|
|
20230804,175900,480960184,263,263,263,263,0
|
|
20230804,175800,480960184,263,263,263,263,0
|
|
20230804,175700,480960184,263,263,263,263,0
|
|
20230804,175600,480960184,263,263,263,263,0
|
|
20230804,175500,480960184,263,263,263,263,0
|
|
20230804,175400,480960184,263,263,263,263,0
|
|
20230804,175300,480960184,263,263,263,263,0
|
|
20230804,175200,480960184,263,263,263,263,0
|
|
20230804,175100,480960184,263,263,263,263,0
|
|
20230804,175000,480960184,263,263,263,263,0
|
|
20230804,174900,480960184,263,263,263,263,0
|
|
20230804,174800,480960184,263,263,263,263,0
|
|
20230804,174700,480960184,263,263,263,263,0
|
|
20230804,174600,480960184,263,263,263,263,0
|
|
20230804,174500,480960184,263,263,263,263,0
|
|
20230804,174400,480960184,263,263,263,263,0
|
|
20230804,174300,480960184,263,263,263,263,0
|
|
20230804,174200,480960184,263,263,263,263,31593
|
|
20230804,174100,480960184,263,263,263,263,0
|
|
20230804,174000,480960184,263,263,263,263,0
|
|
20230804,173900,480960184,263,263,263,263,0
|
|
20230804,173800,480960184,263,263,263,263,0
|
|
20230804,173700,480960184,263,263,263,263,0
|
|
20230804,173600,480960184,263,263,263,263,0
|
|
20230804,173500,480960184,263,263,263,263,0
|
|
20230804,173400,480960184,263,263,263,263,0
|
|
20230804,173300,480960184,263,263,263,263,0
|
|
20230804,173200,480960184,263,263,263,263,0
|
|
20230804,173100,480960184,263,263,263,263,0
|
|
20230804,173000,480960184,263,263,263,263,0
|
|
20230804,172900,480960184,263,263,263,263,0
|
|
20230804,172800,480960184,263,263,263,263,0
|
|
20230804,172700,480960184,263,263,263,263,0
|
|
20230804,172600,480960184,263,263,263,263,0
|
|
20230804,172500,480960184,263,263,263,263,0
|
|
20230804,172400,480960184,263,263,263,263,0
|
|
20230804,172300,480960184,263,263,263,263,0
|
|
20230804,172200,480960184,263,263,263,263,0
|
|
20230804,172100,480960184,263,263,263,263,0
|
|
20230804,172000,480960184,263,263,263,263,0
|
|
20230804,171900,480960184,263,263,263,263,0
|
|
20230804,171800,480960184,263,263,263,263,0
|
|
20230804,171700,480960184,263,263,263,263,0
|
|
20230804,171600,480960184,263,263,263,263,0
|
|
20230804,171500,480960184,263,263,263,263,0
|
|
20230804,171400,480960184,263,263,263,263,0
|
|
20230804,171300,480960184,263,263,263,263,0
|
|
20230804,171200,480960184,263,263,263,263,31593
|
|
20230804,171100,480960184,263,263,263,263,0
|
|
20230804,171000,480960184,263,263,263,263,0
|
|
20230804,170900,480960184,263,263,263,263,0
|
|
20230804,170800,480960184,263,263,263,263,0
|
|
20230804,170700,480960184,263,263,263,263,0
|
|
20230804,170600,480960184,263,263,263,263,0
|
|
20230804,170500,480960184,263,263,263,263,0
|
|
20230804,170400,480960184,263,263,263,263,0
|
|
20230804,170300,480960184,263,263,263,263,0
|
|
20230804,170200,480960184,263,263,263,263,0
|
|
20230804,170100,480960184,263,263,263,263,0
|
|
20230804,170000,480960184,263,263,263,263,0
|
|
20230804,165900,480960184,263,263,263,263,0
|
|
20230804,165800,480960184,263,263,263,263,0
|
|
20230804,165700,480960184,263,263,263,263,0
|
|
20230804,165600,480960184,263,263,263,263,0
|
|
20230804,165500,480960184,263,263,263,263,0
|
|
20230804,165400,480960184,263,263,263,263,0
|
|
20230804,165300,480960184,263,263,263,263,0
|
|
20230804,165200,480960184,263,263,263,263,0
|
|
20230804,165100,480960184,263,263,263,263,0
|
|
20230804,165000,480960184,263,263,263,263,0
|
|
20230804,164900,480960184,263,263,263,263,0
|
|
20230804,164800,480960184,263,263,263,263,0
|
|
20230804,164700,480960184,263,263,263,263,0
|
|
20230804,164600,480960184,263,263,263,263,0
|
|
20230804,164500,480960184,263,263,263,263,0
|
|
20230804,164400,480960184,263,263,263,263,0
|
|
20230804,164300,480960184,263,263,263,263,0
|
|
20230804,164200,480960184,263,263,263,263,31593
|
|
20230804,164100,480960184,263,263,263,263,0
|
|
20230804,164000,480960184,263,263,263,263,0
|
|
20230804,163900,480960184,263,263,263,263,0
|
|
20230804,163800,480960184,263,263,263,263,0
|
|
20230804,163700,480960184,263,263,263,263,0
|
|
20230804,163600,480960184,263,263,263,263,0
|
|
20230804,163500,480960184,263,263,263,263,0
|
|
20230804,163400,480960184,263,263,263,263,0
|
|
20230804,163300,480960184,263,263,263,263,0
|
|
20230804,163200,480960184,263,263,263,263,0
|
|
20230804,163100,480960184,263,263,263,263,0
|
|
20230804,163000,480960184,263,263,263,263,0
|
|
20230804,162900,480960184,263,263,263,263,0
|
|
20230804,162800,480960184,263,263,263,263,0
|
|
20230804,162700,480960184,263,263,263,263,0
|
|
20230804,162600,480960184,263,263,263,263,0
|
|
20230804,162500,480960184,263,263,263,263,0
|
|
20230804,162400,480960184,263,263,263,263,0
|
|
20230804,162300,480960184,263,263,263,263,0
|
|
20230804,162200,480960184,263,263,263,263,0
|
|
20230804,162100,480960184,263,263,263,263,0
|
|
20230804,162000,480960184,263,263,263,263,0
|
|
20230804,161900,480960184,263,263,263,263,0
|
|
20230804,161800,480960184,263,263,263,263,0
|
|
20230804,161700,480960184,263,263,263,263,0
|
|
20230804,161600,480960184,263,263,263,263,0
|
|
20230804,161500,480960184,263,263,263,263,0
|
|
20230804,161400,480960184,263,263,263,263,0
|
|
20230804,161300,480960184,263,263,263,263,0
|
|
20230804,161200,480960184,263,263,263,263,31593
|
|
20230804,161100,480960184,263,263,263,263,0
|
|
20230804,161000,480960184,263,263,263,263,0
|
|
20230804,160900,480960184,263,263,263,263,0
|
|
20230804,160800,480960184,263,263,263,263,0
|
|
20230804,160700,480960184,263,263,263,263,0
|
|
20230804,160600,480960184,263,263,263,263,0
|
|
20230804,160500,480960184,263,263,263,263,0
|
|
20230804,160400,480960184,263,263,263,263,0
|
|
20230804,160300,480960184,263,263,263,263,0
|
|
20230804,160200,480960184,263,263,263,263,0
|
|
20230804,160100,480960184,263,263,263,263,0
|
|
20230804,160000,480960184,263,263,263,263,0
|
|
20230804,155900,480960184,263,263,263,263,0
|
|
20230804,155800,480960184,263,263,263,263,0
|
|
20230804,155700,480960184,263,263,263,263,0
|
|
20230804,155600,480960184,263,263,263,263,0
|
|
20230804,155500,480960184,263,263,263,263,0
|
|
20230804,155400,480960184,263,263,263,263,0
|
|
20230804,155300,480960184,263,263,263,263,0
|
|
20230804,155200,480960184,263,263,263,263,0
|
|
20230804,155100,480960184,263,263,263,263,0
|
|
20230804,155000,480960184,263,263,263,263,0
|
|
20230804,154900,480960184,263,263,263,263,0
|
|
20230804,154800,480960184,263,263,263,263,0
|
|
20230804,154700,480960184,263,263,263,263,0
|
|
20230804,154600,480960184,263,263,263,263,0
|
|
20230804,154500,480960184,263,263,263,263,0
|
|
20230804,154400,480960184,263,263,263,263,0
|
|
20230804,154300,480960184,263,263,263,263,0
|
|
20230804,154200,480960184,263,263,263,263,31593
|
|
20230804,154100,480960184,263,263,263,263,0
|
|
20230804,154000,480960184,263,263,263,263,0
|
|
20230804,153900,480960184,263,263,263,263,0
|
|
20230804,153800,480960184,263,263,263,263,0
|
|
20230804,153700,480960184,263,263,263,263,0
|
|
20230804,153600,480960184,263,263,263,263,0
|
|
20230804,153500,480960184,263,263,263,263,0
|
|
20230804,153400,480960184,263,263,263,263,0
|
|
20230804,153300,480960184,263,263,263,263,0
|
|
20230804,153200,480960184,263,263,263,263,0
|
|
20230804,153100,480960184,263,263,263,263,0
|
|
20230804,153000,480960184,263,263,263,263,31593
|
|
20230804,152900,472651225,265,265,265,265,0
|
|
20230804,152800,472651225,265,265,265,265,0
|
|
20230804,152700,472651225,265,265,265,265,0
|
|
20230804,152600,472651225,265,265,265,265,0
|
|
20230804,152500,472651225,265,265,265,265,0
|
|
20230804,152400,472651225,265,265,265,265,0
|
|
20230804,152300,472651225,265,265,265,265,0
|
|
20230804,152200,472651225,265,265,265,265,0
|
|
20230804,152100,472651225,265,265,265,265,0
|
|
20230804,152000,472651225,265,265,265,265,0
|
|
20230804,151900,472651225,265,265,265,265,5002
|
|
20230804,151800,471325695,266,266,266,266,4
|
|
20230804,151700,471324631,266,266,266,266,3
|
|
20230804,151600,471323833,265,265,265,265,1000
|
|
20230804,151500,471058833,266,266,266,266,9432
|
|
20230804,151400,468549921,266,266,266,266,0
|
|
20230804,151300,468549921,266,266,266,266,0
|
|
20230804,151200,468549921,266,266,266,266,0
|
|
20230804,151100,468549921,266,266,266,266,5
|
|
20230804,151000,468548591,266,265,266,265,72729
|
|
20230804,150900,449242980,267,267,267,267,1
|
|
20230804,150800,449242713,267,267,267,267,0
|
|
20230804,150700,449242713,267,267,267,267,1
|
|
20230804,150600,449242446,267,267,267,267,0
|
|
20230804,150500,449242446,267,267,267,267,0
|
|
20230804,150400,449242446,267,267,267,267,0
|
|
20230804,150300,449242446,267,267,267,267,0
|
|
20230804,150200,449242446,267,267,267,267,0
|
|
20230804,150100,449242446,267,267,267,267,0
|
|
20230804,150000,449242446,267,267,267,267,0
|
|
20230804,145900,449242446,267,267,267,267,40
|
|
20230804,145800,449231766,267,266,267,266,21
|
|
20230804,145700,449226169,266,266,266,266,0
|
|
20230804,145600,449226169,266,266,266,266,11161
|
|
20230804,145500,446257343,266,266,266,266,0
|
|
20230804,145400,446257343,266,266,266,266,2
|
|
20230804,145300,446256811,266,266,266,266,1
|
|
20230804,145200,446256545,266,266,266,266,0
|
|
20230804,145100,446256545,266,265,266,265,201
|
|
20230804,145000,446203279,266,266,266,266,0
|
|
20230804,144900,446203279,266,266,266,266,0
|
|
20230804,144800,446203279,266,266,266,266,108
|
|
20230804,144700,446174551,266,266,266,266,0
|
|
20230804,144600,446174551,266,266,266,266,101
|
|
20230804,144500,446147685,266,266,266,266,5
|
|
20230804,144400,446146355,265,265,265,265,0
|
|
20230804,144300,446146355,265,265,265,265,1100
|
|
20230804,144200,445854855,266,266,266,266,0
|
|
20230804,144100,445854855,266,266,266,266,16
|
|
20230804,144000,445850599,266,266,266,266,0
|
|
20230804,143900,445850599,266,266,266,266,1
|
|
20230804,143800,445850333,266,266,266,266,0
|
|
20230804,143700,445850333,266,266,266,266,0
|
|
20230804,143600,445850333,266,265,266,265,18
|
|
20230804,143500,445845557,266,266,266,266,15
|
|
20230804,143400,445841567,266,266,266,266,0
|
|
20230804,143300,445841567,266,266,266,266,0
|
|
20230804,143200,445841567,266,264,266,262,80002
|
|
20230804,143100,424824291,266,265,266,264,73946
|
|
20230804,143000,405278599,266,266,266,266,47
|
|
20230804,142900,405266097,267,267,267,267,0
|
|
20230804,142800,405266097,267,267,267,267,99
|
|
20230804,142700,405239664,267,267,267,267,0
|
|
20230804,142600,405239664,267,267,267,267,0
|
|
20230804,142500,405239664,267,267,267,267,0
|
|
20230804,142400,405239664,267,267,267,267,3
|
|
20230804,142300,405238863,267,267,267,267,1344
|
|
20230804,142200,404880015,267,267,267,267,0
|
|
20230804,142100,404880015,267,267,267,267,0
|
|
20230804,142000,404880015,267,267,267,267,0
|
|
20230804,141900,404880015,267,267,267,267,1
|
|
20230804,141800,404879748,267,267,267,267,0
|
|
20230804,141700,404879748,267,267,267,267,9
|
|
20230804,141600,404877345,267,266,267,266,2006
|
|
20230804,141500,404343745,267,267,267,267,33
|
|
20230804,141400,404334934,267,267,267,267,4
|
|
20230804,141300,404333866,267,267,267,267,0
|
|
20230804,141200,404333866,267,267,267,267,0
|
|
20230804,141100,404333866,267,267,267,267,0
|
|
20230804,141000,404333866,267,267,267,267,1
|
|
20230804,140900,404333599,266,266,266,266,1
|
|
20230804,140800,404333333,266,266,266,266,2090
|
|
20230804,140700,403777393,267,267,267,267,0
|
|
20230804,140600,403777393,267,267,267,267,0
|
|
20230804,140500,403777393,267,267,267,267,0
|
|
20230804,140400,403777393,267,267,267,267,0
|
|
20230804,140300,403777393,267,267,267,267,0
|
|
20230804,140200,403777393,267,267,267,267,1
|
|
20230804,140100,403777126,267,267,267,267,0
|
|
20230804,140000,403777126,267,267,267,267,0
|
|
20230804,135900,403777126,267,267,267,267,1
|
|
20230804,135800,403776859,267,267,267,267,962
|
|
20230804,135700,403520005,267,266,267,266,1081
|
|
20230804,135600,403232458,266,266,266,266,0
|
|
20230804,135500,403232458,266,266,266,266,0
|
|
20230804,135400,403232458,266,266,266,266,0
|
|
20230804,135300,403232458,266,266,266,266,1
|
|
20230804,135200,403232192,266,266,266,266,1
|
|
20230804,135100,403231926,265,265,265,265,977
|
|
20230804,135000,402973021,266,266,266,266,0
|
|
20230804,134900,402973021,266,266,266,266,0
|
|
20230804,134800,402973021,266,266,266,266,50
|
|
20230804,134700,402959721,266,265,266,265,1545
|
|
20230804,134600,402550294,265,268,268,264,188914
|
|
20230804,134500,352580492,268,267,268,267,354
|
|
20230804,134400,352485973,267,267,267,267,0
|
|
20230804,134300,352485973,267,266,267,266,29863
|
|
20230804,134200,344542413,267,267,267,267,0
|
|
20230804,134100,344542413,267,267,267,267,0
|
|
20230804,134000,344542413,267,267,267,267,0
|
|
20230804,133900,344542413,267,267,267,267,11
|
|
20230804,133800,344539476,267,267,267,267,12
|
|
20230804,133700,344536272,267,267,267,267,0
|
|
20230804,133600,344536272,267,267,267,267,0
|
|
20230804,133500,344536272,267,267,267,267,0
|
|
20230804,133400,344536272,267,267,267,267,500
|
|
20230804,133300,344402772,266,266,266,266,1137
|
|
20230804,133200,344100330,267,267,267,267,1
|
|
20230804,133100,344100063,266,266,266,266,39164
|
|
20230804,133000,333682439,266,266,266,266,200
|
|
20230804,132900,333629239,268,268,268,268,19
|
|
20230804,132800,333624147,268,268,268,268,1
|
|
20230804,132700,333623879,268,268,268,268,0
|
|
20230804,132600,333623879,268,268,268,268,0
|
|
20230804,132500,333623879,268,268,268,268,10
|
|
20230804,132400,333621199,268,268,268,268,0
|
|
20230804,132300,333621199,268,268,268,268,0
|
|
20230804,132200,333621199,268,268,268,268,0
|
|
20230804,132100,333621199,268,268,268,268,0
|
|
20230804,132000,333621199,268,268,268,268,1
|
|
20230804,131900,333620931,268,268,268,268,3
|
|
20230804,131800,333620127,268,268,268,268,0
|
|
20230804,131700,333620127,268,268,268,268,0
|
|
20230804,131600,333620127,268,268,268,268,0
|
|
20230804,131500,333620127,268,267,268,266,5001
|
|
20230804,131400,332289307,267,267,267,267,0
|
|
20230804,131300,332289307,267,267,267,267,15000
|
|
20230804,131200,328284307,268,268,268,268,76
|
|
20230804,131100,328263939,268,268,268,268,2
|
|
20230804,131000,328263403,269,269,269,269,0
|
|
20230804,130900,328263403,269,269,269,269,103
|
|
20230804,130800,328235696,268,268,269,268,27921
|
|
20230804,130700,320752866,268,268,268,268,0
|
|
20230804,130600,320752866,268,268,268,268,2107
|
|
20230804,130500,320188190,267,267,267,267,1858
|
|
20230804,130400,319692104,268,267,268,267,20270
|
|
20230804,130300,314280012,268,268,268,268,4
|
|
20230804,130200,314278940,269,269,269,269,10
|
|
20230804,130100,314276250,268,267,268,267,7189
|
|
20230804,130000,312354599,268,268,268,268,128
|
|
20230804,125900,312320295,268,268,268,268,1
|
|
20230804,125800,312320027,268,268,268,268,2003
|
|
20230804,125700,311783223,267,267,267,267,1500
|
|
20230804,125600,311382723,266,267,267,266,833
|
|
20230804,125500,311161045,268,268,268,268,1
|
|
20230804,125400,311160777,267,268,268,267,4
|
|
20230804,125300,311159707,266,266,266,266,0
|
|
20230804,125200,311159707,266,268,268,266,2684
|
|
20230804,125100,310445753,266,267,267,266,104
|
|
20230804,125000,310417987,267,268,268,267,4267
|
|
20230804,124900,309274433,267,269,270,267,15116
|
|
20230804,124800,305199196,268,268,269,268,63
|
|
20230804,124700,305182307,269,269,269,269,0
|
|
20230804,124600,305182307,269,266,270,266,73964
|
|
20230804,124500,285296248,266,264,266,264,705
|
|
20230804,124400,285110126,266,266,266,266,0
|
|
20230804,124300,285110126,266,266,266,266,0
|
|
20230804,124200,285110126,266,266,266,266,0
|
|
20230804,124100,285110126,266,265,266,265,891
|
|
20230804,124000,284874010,264,264,264,264,0
|
|
20230804,123900,284874010,264,264,264,264,0
|
|
20230804,123800,284874010,264,264,264,264,0
|
|
20230804,123700,284874010,264,264,264,264,0
|
|
20230804,123600,284874010,264,264,264,264,1496
|
|
20230804,123500,284479066,264,264,264,264,0
|
|
20230804,123400,284479066,264,264,264,264,0
|
|
20230804,123300,284479066,264,264,264,264,0
|
|
20230804,123200,284479066,264,264,264,264,0
|
|
20230804,123100,284479066,264,264,264,264,7012
|
|
20230804,123000,282627898,264,264,264,264,0
|
|
20230804,122900,282627898,264,264,264,264,0
|
|
20230804,122800,282627898,264,264,264,264,0
|
|
20230804,122700,282627898,264,264,264,264,0
|
|
20230804,122600,282627898,264,264,264,264,0
|
|
20230804,122500,282627898,264,264,264,262,5101
|
|
20230804,122400,281290093,264,263,264,263,222
|
|
20230804,122300,281231706,264,264,264,264,0
|
|
20230804,122200,281231706,264,264,264,264,1
|
|
20230804,122100,281231442,263,263,263,263,0
|
|
20230804,122000,281231442,263,263,263,263,0
|
|
20230804,121900,281231442,263,264,264,263,14116
|
|
20230804,121800,277518575,265,265,265,265,0
|
|
20230804,121700,277518575,265,265,265,265,0
|
|
20230804,121600,277518575,265,265,265,265,77
|
|
20230804,121500,277498170,265,265,265,265,0
|
|
20230804,121400,277498170,265,265,265,265,0
|
|
20230804,121300,277498170,265,265,265,265,87
|
|
20230804,121200,277475115,265,266,266,265,3787
|
|
20230804,121100,276471460,268,268,268,268,0
|
|
20230804,121000,276471460,268,268,268,268,0
|
|
20230804,120900,276471460,268,266,268,266,751
|
|
20230804,120800,276270952,268,268,268,268,0
|
|
20230804,120700,276270952,268,268,268,268,0
|
|
20230804,120600,276270952,268,268,268,268,0
|
|
20230804,120500,276270952,268,268,268,268,2
|
|
20230804,120400,276270416,267,268,268,267,1910
|
|
20230804,120300,275760444,269,269,269,269,0
|
|
20230804,120200,275760444,269,269,269,269,0
|
|
20230804,120100,275760444,269,269,269,269,0
|
|
20230804,120000,275760444,269,269,269,269,0
|
|
20230804,115900,275760444,269,269,269,269,0
|
|
20230804,115800,275760444,269,269,269,269,2644
|
|
20230804,115700,275049208,269,269,269,269,0
|
|
20230804,115600,275049208,269,269,269,269,530
|
|
20230804,115500,274906638,269,269,269,267,25
|
|
20230804,115400,274899952,268,268,268,268,3399
|
|
20230804,115300,273989020,268,268,268,268,0
|
|
20230804,115200,273989020,268,268,268,268,0
|
|
20230804,115100,273989020,268,268,268,267,14
|
|
20230804,115000,273985280,268,266,268,266,10
|
|
20230804,114900,273982618,267,267,267,267,15174
|
|
20230804,114800,269931160,267,267,267,267,3
|
|
20230804,114700,269930359,267,267,267,267,0
|
|
20230804,114600,269930359,267,267,267,267,1
|
|
20230804,114500,269930092,265,265,265,265,0
|
|
20230804,114400,269930092,265,267,267,265,2005
|
|
20230804,114300,269398757,267,266,267,266,1927
|
|
20230804,114200,268886174,266,266,266,266,2
|
|
20230804,114100,268885642,265,266,267,265,1254
|
|
20230804,114000,268553147,266,266,266,266,5000
|
|
20230804,113900,267223147,266,266,266,266,0
|
|
20230804,113800,267223147,266,266,266,266,0
|
|
20230804,113700,267223147,266,266,266,266,0
|
|
20230804,113600,267223147,266,266,266,266,0
|
|
20230804,113500,267223147,266,266,266,266,1
|
|
20230804,113400,267222881,265,265,265,265,1879
|
|
20230804,113300,266724946,266,265,266,265,31
|
|
20230804,113200,266716730,265,265,265,265,3773
|
|
20230804,113100,265716885,265,265,265,265,0
|
|
20230804,113000,265716885,265,265,265,265,0
|
|
20230804,112900,265716885,265,265,265,265,0
|
|
20230804,112800,265716885,265,265,265,265,0
|
|
20230804,112700,265716885,265,264,265,264,65
|
|
20230804,112600,265699724,263,263,263,263,320
|
|
20230804,112500,265615564,264,264,264,264,0
|
|
20230804,112400,265615564,264,264,264,264,160
|
|
20230804,112300,265573324,264,264,264,264,600
|
|
20230804,112200,265414924,264,264,264,264,1000
|
|
20230804,112100,265150924,264,264,264,264,0
|
|
20230804,112000,265150924,264,264,264,263,8139
|
|
20230804,111900,263004115,266,266,266,266,0
|
|
20230804,111800,263004115,266,266,266,266,0
|
|
20230804,111700,263004115,266,266,266,266,0
|
|
20230804,111600,263004115,266,266,266,266,0
|
|
20230804,111500,263004115,266,264,266,264,3746
|
|
20230804,111400,262015169,266,266,266,266,1
|
|
20230804,111300,262014903,266,266,266,266,0
|
|
20230804,111200,262014903,266,266,266,266,0
|
|
20230804,111100,262014903,266,266,266,266,0
|
|
20230804,111000,262014903,266,266,266,266,0
|
|
20230804,110900,262014903,266,266,266,266,0
|
|
20230804,110800,262014903,266,266,266,266,1
|
|
20230804,110700,262014637,264,264,266,264,153
|
|
20230804,110600,261974243,264,264,265,264,11204
|
|
20230804,110500,259005387,264,265,266,264,15104
|
|
20230804,110400,255004402,265,265,265,265,3
|
|
20230804,110300,255003607,266,265,266,265,1263
|
|
20230804,110200,254668270,266,265,266,265,196
|
|
20230804,110100,254616319,265,264,265,264,12655
|
|
20230804,110000,251275398,263,264,264,263,10001
|
|
20230804,105900,248645134,264,264,264,264,0
|
|
20230804,105800,248645134,264,267,267,264,20806
|
|
20230804,105700,243147990,267,265,267,265,108
|
|
20230804,105600,243119362,267,267,267,267,0
|
|
20230804,105500,243119362,267,267,267,267,0
|
|
20230804,105400,243119362,267,267,267,267,0
|
|
20230804,105300,243119362,267,267,267,267,0
|
|
20230804,105200,243119362,267,267,267,267,0
|
|
20230804,105100,243119362,267,267,267,267,18
|
|
20230804,105000,243114556,266,266,266,266,0
|
|
20230804,104900,243114556,266,266,266,266,199
|
|
20230804,104800,243061622,266,270,270,266,8547
|
|
20230804,104700,240781351,270,265,270,265,110546
|
|
20230804,104600,211138163,266,266,266,266,0
|
|
20230804,104500,211138163,266,266,266,266,5
|
|
20230804,104400,211136833,265,265,266,265,902
|
|
20230804,104300,210896903,266,267,268,266,215
|
|
20230804,104200,210839697,268,268,268,268,0
|
|
20230804,104100,210839697,268,268,268,268,9908
|
|
20230804,104000,208184353,268,268,268,268,0
|
|
20230804,103900,208184353,268,267,268,267,3746
|
|
20230804,103800,207184170,267,267,267,267,1
|
|
20230804,103700,207183903,267,267,267,267,30
|
|
20230804,103600,207175893,267,266,267,265,6587
|
|
20230804,103500,205430333,267,267,267,267,0
|
|
20230804,103400,205430333,267,266,267,265,207
|
|
20230804,103300,205375468,265,265,265,265,4
|
|
20230804,103200,205374408,267,267,267,267,1
|
|
20230804,103100,205374141,265,266,266,265,3000
|
|
20230804,103000,204578921,266,266,266,266,1
|
|
20230804,102900,204578655,267,267,267,267,5
|
|
20230804,102800,204577320,265,265,265,265,19
|
|
20230804,102700,204572285,266,266,266,266,1
|
|
20230804,102600,204572019,266,266,266,265,3493
|
|
20230804,102500,203645219,267,267,267,267,21
|
|
20230804,102400,203639612,267,267,267,267,5
|
|
20230804,102300,203638277,265,267,267,265,3600
|
|
20230804,102200,202680611,267,267,267,267,0
|
|
20230804,102100,202680611,267,267,267,267,0
|
|
20230804,102000,202680611,267,267,267,267,1
|
|
20230804,101900,202680344,266,266,266,266,0
|
|
20230804,101800,202680344,266,269,269,266,21960
|
|
20230804,101700,196829185,268,268,269,267,600
|
|
20230804,101600,196668816,269,269,269,269,35
|
|
20230804,101500,196659401,269,269,269,267,549
|
|
20230804,101400,196511839,268,269,269,268,250
|
|
20230804,101300,196444833,270,269,270,267,13838
|
|
20230804,101200,192730084,267,269,269,267,454
|
|
20230804,101100,192608858,268,269,269,268,101
|
|
20230804,101000,192581789,268,268,268,268,48
|
|
20230804,100900,192568925,268,269,269,268,11150
|
|
20230804,100800,189579675,269,269,269,269,50
|
|
20230804,100700,189566225,269,269,270,269,26639
|
|
20230804,100600,182375922,269,267,270,267,32070
|
|
20230804,100500,173762000,267,267,267,267,14499
|
|
20230804,100400,169890767,267,267,267,267,0
|
|
20230804,100300,169890767,267,267,267,267,0
|
|
20230804,100200,169890767,267,267,267,267,0
|
|
20230804,100100,169890767,267,265,267,265,7044
|
|
20230804,100000,168020992,265,265,265,265,1260
|
|
20230804,095900,167687092,266,266,266,266,21
|
|
20230804,095800,167681506,266,266,266,265,31235
|
|
20230804,095700,159376223,266,265,266,265,1924
|
|
20230804,095600,158866361,266,263,266,263,58000
|
|
20230804,095500,143489868,263,261,263,261,22317
|
|
20230804,095400,137641066,260,259,260,259,8499
|
|
20230804,095300,135432025,258,259,259,258,93
|
|
20230804,095200,135408030,257,257,257,257,0
|
|
20230804,095100,135408030,257,259,259,257,21664
|
|
20230804,095000,129821751,261,260,261,259,55170
|
|
20230804,094900,115532513,260,260,260,260,3838
|
|
20230804,094800,114534633,261,261,261,261,0
|
|
20230804,094700,114534633,261,261,261,261,30
|
|
20230804,094600,114526803,261,260,261,260,3891
|
|
20230804,094500,113515142,260,260,260,260,4654
|
|
20230804,094400,112305102,260,260,260,260,991
|
|
20230804,094300,112047442,260,260,260,260,80
|
|
20230804,094200,112026642,261,261,261,261,2
|
|
20230804,094100,112026120,261,261,261,261,380
|
|
20230804,094000,111926940,261,261,261,261,20
|
|
20230804,093900,111921720,261,261,261,261,0
|
|
20230804,093800,111921720,261,261,261,261,0
|
|
20230804,093700,111921720,261,261,261,261,17
|
|
20230804,093600,111917283,261,261,261,261,594
|
|
20230804,093500,111762249,261,261,261,261,1
|
|
20230804,093400,111761988,261,261,261,261,151
|
|
20230804,093300,111722577,260,260,260,260,2682
|
|
20230804,093200,111025257,260,260,260,260,510
|
|
20230804,093100,110892657,260,260,260,260,0
|
|
20230804,093000,110892657,260,260,260,260,21
|
|
20230804,092900,110887197,260,260,260,260,0
|
|
20230804,092800,110887197,260,260,260,259,1792
|
|
20230804,092700,110422538,260,260,260,259,1664
|
|
20230804,092600,109991542,260,261,262,260,12051
|
|
20230804,092500,106857887,261,261,261,260,15093
|
|
20230804,092400,102928614,261,261,261,261,2
|
|
20230804,092300,102928092,260,261,261,260,1366
|
|
20230804,092200,102571908,261,261,261,261,4118
|
|
20230804,092100,101497110,263,262,263,261,6672
|
|
20230804,092000,99754930,262,262,262,262,12170
|
|
20230804,091900,96566390,260,260,260,260,439
|
|
20230804,091800,96452250,260,261,261,260,4054
|
|
20230804,091700,95396109,261,261,261,260,5569
|
|
20230804,091600,93943167,261,263,263,259,54732
|
|
20230804,091500,79720304,263,262,265,261,38066
|
|
20230804,091400,69682345,262,263,264,262,13830
|
|
20230804,091300,66050652,263,263,265,263,6598
|
|
20230804,091200,64307584,263,264,271,263,50394
|
|
20230804,091100,50894193,265,265,265,265,29095
|
|
20230804,091000,43184018,274,274,274,274,0
|
|
20230804,090900,43184018,274,259,274,259,101634
|
|
20230804,090800,15857139,259,260,260,259,3927
|
|
20230804,090700,14837919,261,262,262,261,3694
|
|
20230804,090600,13873782,263,262,264,260,3849
|
|
20230804,090500,12866382,262,262,265,262,3504
|
|
20230804,090400,11945564,262,258,262,258,5807
|
|
20230804,090300,10442356,258,258,259,256,4345
|
|
20230804,090200,9320165,255,258,258,255,5328
|
|
20230804,090100,7949580,258,262,262,258,4841
|
|
20230804,090000,6692928,262,260,262,260,25742
|