620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191700,332327148,958,958,958,958,932
|
|
20230720,191600,332327148,958,958,958,958,0
|
|
20230720,191500,332327148,958,958,958,958,0
|
|
20230720,191400,332327148,958,958,958,958,0
|
|
20230720,191300,332327148,958,958,958,958,0
|
|
20230720,191200,332327148,958,958,958,958,0
|
|
20230720,191100,332327148,958,958,958,958,0
|
|
20230720,191000,332327148,958,958,958,958,0
|
|
20230720,190900,332327148,958,958,958,958,0
|
|
20230720,190800,332327148,958,958,958,958,0
|
|
20230720,190700,332327148,958,958,958,958,0
|
|
20230720,190600,332327148,958,958,958,958,0
|
|
20230720,190500,332327148,958,958,958,958,0
|
|
20230720,190400,332327148,958,958,958,958,0
|
|
20230720,190300,332327148,958,958,958,958,0
|
|
20230720,190200,332327148,958,958,958,958,0
|
|
20230720,190100,332327148,958,958,958,958,0
|
|
20230720,190000,332327148,958,958,958,958,0
|
|
20230720,185900,332327148,958,958,958,958,0
|
|
20230720,185800,332327148,958,958,958,958,0
|
|
20230720,185700,332327148,958,958,958,958,0
|
|
20230720,185600,332327148,958,958,958,958,0
|
|
20230720,185500,332327148,958,958,958,958,0
|
|
20230720,185400,332327148,958,958,958,958,0
|
|
20230720,185300,332327148,958,958,958,958,0
|
|
20230720,185200,332327148,958,958,958,958,0
|
|
20230720,185100,332327148,958,958,958,958,0
|
|
20230720,185000,332327148,958,958,958,958,0
|
|
20230720,184900,332327148,958,958,958,958,0
|
|
20230720,184800,332327148,958,958,958,958,0
|
|
20230720,184700,332327148,958,958,958,958,932
|
|
20230720,184600,332327148,958,958,958,958,0
|
|
20230720,184500,332327148,958,958,958,958,0
|
|
20230720,184400,332327148,958,958,958,958,0
|
|
20230720,184300,332327148,958,958,958,958,0
|
|
20230720,184200,332327148,958,958,958,958,0
|
|
20230720,184100,332327148,958,958,958,958,0
|
|
20230720,184000,332327148,958,958,958,958,0
|
|
20230720,183900,332327148,958,958,958,958,0
|
|
20230720,183800,332327148,958,958,958,958,0
|
|
20230720,183700,332327148,958,958,958,958,0
|
|
20230720,183600,332327148,958,958,958,958,0
|
|
20230720,183500,332327148,958,958,958,958,0
|
|
20230720,183400,332327148,958,958,958,958,0
|
|
20230720,183300,332327148,958,958,958,958,0
|
|
20230720,183200,332327148,958,958,958,958,0
|
|
20230720,183100,332327148,958,958,958,958,0
|
|
20230720,183000,332327148,958,958,958,958,0
|
|
20230720,182900,332327148,958,958,958,958,0
|
|
20230720,182800,332327148,958,958,958,958,0
|
|
20230720,182700,332327148,958,958,958,958,0
|
|
20230720,182600,332327148,958,958,958,958,0
|
|
20230720,182500,332327148,958,958,958,958,0
|
|
20230720,182400,332327148,958,958,958,958,0
|
|
20230720,182300,332327148,958,958,958,958,0
|
|
20230720,182200,332327148,958,958,958,958,0
|
|
20230720,182100,332327148,958,958,958,958,0
|
|
20230720,182000,332327148,958,958,958,958,0
|
|
20230720,181900,332327148,958,958,958,958,0
|
|
20230720,181800,332327148,958,958,958,958,0
|
|
20230720,181700,332327148,958,958,958,958,932
|
|
20230720,181600,332327148,958,958,958,958,0
|
|
20230720,181500,332327148,958,958,958,958,0
|
|
20230720,181400,332327148,958,958,958,958,0
|
|
20230720,181300,332327148,958,958,958,958,0
|
|
20230720,181200,332327148,958,958,958,958,0
|
|
20230720,181100,332327148,958,958,958,958,0
|
|
20230720,181000,332327148,958,958,958,958,0
|
|
20230720,180900,332327148,958,958,958,958,0
|
|
20230720,180800,332327148,958,958,958,958,0
|
|
20230720,180700,332327148,958,958,958,958,0
|
|
20230720,180600,332327148,958,958,958,958,0
|
|
20230720,180500,332327148,958,958,958,958,0
|
|
20230720,180400,332327148,958,958,958,958,0
|
|
20230720,180300,332327148,958,958,958,958,0
|
|
20230720,180200,332327148,958,958,958,958,0
|
|
20230720,180100,332327148,958,958,958,958,0
|
|
20230720,180000,332327148,958,958,958,958,0
|
|
20230720,175900,332327148,958,958,958,958,0
|
|
20230720,175800,332327148,958,958,958,958,0
|
|
20230720,175700,332327148,958,958,958,958,0
|
|
20230720,175600,332327148,958,958,958,958,0
|
|
20230720,175500,332327148,958,958,958,958,0
|
|
20230720,175400,332327148,958,958,958,958,0
|
|
20230720,175300,332327148,958,958,958,958,0
|
|
20230720,175200,332327148,958,958,958,958,0
|
|
20230720,175100,332327148,958,958,958,958,0
|
|
20230720,175000,332327148,958,958,958,958,0
|
|
20230720,174900,332327148,958,958,958,958,0
|
|
20230720,174800,332327148,958,958,958,958,0
|
|
20230720,174700,332327148,958,958,958,958,932
|
|
20230720,174600,332327148,958,958,958,958,0
|
|
20230720,174500,332327148,958,958,958,958,0
|
|
20230720,174400,332327148,958,958,958,958,0
|
|
20230720,174300,332327148,958,958,958,958,0
|
|
20230720,174200,332327148,958,958,958,958,0
|
|
20230720,174100,332327148,958,958,958,958,0
|
|
20230720,174000,332327148,958,958,958,958,0
|
|
20230720,173900,332327148,958,958,958,958,0
|
|
20230720,173800,332327148,958,958,958,958,0
|
|
20230720,173700,332327148,958,958,958,958,0
|
|
20230720,173600,332327148,958,958,958,958,0
|
|
20230720,173500,332327148,958,958,958,958,0
|
|
20230720,173400,332327148,958,958,958,958,0
|
|
20230720,173300,332327148,958,958,958,958,0
|
|
20230720,173200,332327148,958,958,958,958,0
|
|
20230720,173100,332327148,958,958,958,958,0
|
|
20230720,173000,332327148,958,958,958,958,0
|
|
20230720,172900,332327148,958,958,958,958,0
|
|
20230720,172800,332327148,958,958,958,958,0
|
|
20230720,172700,332327148,958,958,958,958,0
|
|
20230720,172600,332327148,958,958,958,958,0
|
|
20230720,172500,332327148,958,958,958,958,0
|
|
20230720,172400,332327148,958,958,958,958,0
|
|
20230720,172300,332327148,958,958,958,958,0
|
|
20230720,172200,332327148,958,958,958,958,0
|
|
20230720,172100,332327148,958,958,958,958,0
|
|
20230720,172000,332327148,958,958,958,958,0
|
|
20230720,171900,332327148,958,958,958,958,0
|
|
20230720,171800,332327148,958,958,958,958,0
|
|
20230720,171700,332327148,958,958,958,958,932
|
|
20230720,171600,332327148,958,958,958,958,0
|
|
20230720,171500,332327148,958,958,958,958,0
|
|
20230720,171400,332327148,958,958,958,958,0
|
|
20230720,171300,332327148,958,958,958,958,0
|
|
20230720,171200,332327148,958,958,958,958,0
|
|
20230720,171100,332327148,958,958,958,958,0
|
|
20230720,171000,332327148,958,958,958,958,0
|
|
20230720,170900,332327148,958,958,958,958,0
|
|
20230720,170800,332327148,958,958,958,958,0
|
|
20230720,170700,332327148,958,958,958,958,0
|
|
20230720,170600,332327148,958,958,958,958,0
|
|
20230720,170500,332327148,958,958,958,958,0
|
|
20230720,170400,332327148,958,958,958,958,0
|
|
20230720,170300,332327148,958,958,958,958,0
|
|
20230720,170200,332327148,958,958,958,958,0
|
|
20230720,170100,332327148,958,958,958,958,0
|
|
20230720,170000,332327148,958,958,958,958,0
|
|
20230720,165900,332327148,958,958,958,958,0
|
|
20230720,165800,332327148,958,958,958,958,0
|
|
20230720,165700,332327148,958,958,958,958,0
|
|
20230720,165600,332327148,958,958,958,958,0
|
|
20230720,165500,332327148,958,958,958,958,0
|
|
20230720,165400,332327148,958,958,958,958,0
|
|
20230720,165300,332327148,958,958,958,958,0
|
|
20230720,165200,332327148,958,958,958,958,0
|
|
20230720,165100,332327148,958,958,958,958,0
|
|
20230720,165000,332327148,958,958,958,958,0
|
|
20230720,164900,332327148,958,958,958,958,0
|
|
20230720,164800,332327148,958,958,958,958,0
|
|
20230720,164700,332327148,958,958,958,958,932
|
|
20230720,164600,332327148,958,958,958,958,0
|
|
20230720,164500,332327148,958,958,958,958,0
|
|
20230720,164400,332327148,958,958,958,958,0
|
|
20230720,164300,332327148,958,958,958,958,0
|
|
20230720,164200,332327148,958,958,958,958,0
|
|
20230720,164100,332327148,958,958,958,958,0
|
|
20230720,164000,332327148,958,958,958,958,0
|
|
20230720,163900,332327148,958,958,958,958,0
|
|
20230720,163800,332327148,958,958,958,958,0
|
|
20230720,163700,332327148,958,958,958,958,0
|
|
20230720,163600,332327148,958,958,958,958,0
|
|
20230720,163500,332327148,958,958,958,958,0
|
|
20230720,163400,332327148,958,958,958,958,0
|
|
20230720,163300,332327148,958,958,958,958,0
|
|
20230720,163200,332327148,958,958,958,958,0
|
|
20230720,163100,332327148,958,958,958,958,0
|
|
20230720,163000,332327148,958,958,958,958,0
|
|
20230720,162900,332327148,958,958,958,958,0
|
|
20230720,162800,332327148,958,958,958,958,0
|
|
20230720,162700,332327148,958,958,958,958,0
|
|
20230720,162600,332327148,958,958,958,958,0
|
|
20230720,162500,332327148,958,958,958,958,0
|
|
20230720,162400,332327148,958,958,958,958,0
|
|
20230720,162300,332327148,958,958,958,958,0
|
|
20230720,162200,332327148,958,958,958,958,0
|
|
20230720,162100,332327148,958,958,958,958,0
|
|
20230720,162000,332327148,958,958,958,958,0
|
|
20230720,161900,332327148,958,958,958,958,0
|
|
20230720,161800,332327148,958,958,958,958,0
|
|
20230720,161700,332327148,958,958,958,958,932
|
|
20230720,161600,332327148,958,958,958,958,0
|
|
20230720,161500,332327148,958,958,958,958,0
|
|
20230720,161400,332327148,958,958,958,958,0
|
|
20230720,161300,332327148,958,958,958,958,0
|
|
20230720,161200,332327148,958,958,958,958,0
|
|
20230720,161100,332327148,958,958,958,958,0
|
|
20230720,161000,332327148,958,958,958,958,0
|
|
20230720,160900,332327148,958,958,958,958,0
|
|
20230720,160800,332327148,958,958,958,958,0
|
|
20230720,160700,332327148,958,958,958,958,0
|
|
20230720,160600,332327148,958,958,958,958,0
|
|
20230720,160500,332327148,958,958,958,958,0
|
|
20230720,160400,332327148,958,958,958,958,0
|
|
20230720,160300,332327148,958,958,958,958,0
|
|
20230720,160200,332327148,958,958,958,958,0
|
|
20230720,160100,332327148,958,958,958,958,0
|
|
20230720,160000,332327148,958,958,958,958,0
|
|
20230720,155900,332327148,958,958,958,958,0
|
|
20230720,155800,332327148,958,958,958,958,0
|
|
20230720,155700,332327148,958,958,958,958,0
|
|
20230720,155600,332327148,958,958,958,958,0
|
|
20230720,155500,332327148,958,958,958,958,0
|
|
20230720,155400,332327148,958,958,958,958,0
|
|
20230720,155300,332327148,958,958,958,958,0
|
|
20230720,155200,332327148,958,958,958,958,0
|
|
20230720,155100,332327148,958,958,958,958,0
|
|
20230720,155000,332327148,958,958,958,958,0
|
|
20230720,154900,332327148,958,958,958,958,0
|
|
20230720,154800,332327148,958,958,958,958,0
|
|
20230720,154700,332327148,958,958,958,958,932
|
|
20230720,154600,332327148,958,958,958,958,0
|
|
20230720,154500,332327148,958,958,958,958,0
|
|
20230720,154400,332327148,958,958,958,958,0
|
|
20230720,154300,332327148,958,958,958,958,0
|
|
20230720,154200,332327148,958,958,958,958,0
|
|
20230720,154100,332327148,958,958,958,958,0
|
|
20230720,154000,332327148,958,958,958,958,0
|
|
20230720,153900,332327148,958,958,958,958,0
|
|
20230720,153800,332327148,958,958,958,958,0
|
|
20230720,153700,332327148,958,958,958,958,0
|
|
20230720,153600,332327148,958,958,958,958,0
|
|
20230720,153500,332327148,958,958,958,958,0
|
|
20230720,153400,332327148,958,958,958,958,0
|
|
20230720,153300,332327148,958,958,958,958,0
|
|
20230720,153200,332327148,958,958,958,958,0
|
|
20230720,153100,332327148,958,958,958,958,0
|
|
20230720,153000,332327148,958,958,958,958,932
|
|
20230720,152900,331434292,960,960,960,960,0
|
|
20230720,152800,331434292,960,960,960,960,0
|
|
20230720,152700,331434292,960,960,960,960,0
|
|
20230720,152600,331434292,960,960,960,960,0
|
|
20230720,152500,331434292,960,960,960,960,0
|
|
20230720,152400,331434292,960,960,960,960,0
|
|
20230720,152300,331434292,960,960,960,960,0
|
|
20230720,152200,331434292,960,960,960,960,0
|
|
20230720,152100,331434292,960,960,960,960,0
|
|
20230720,152000,331434292,960,960,960,960,0
|
|
20230720,151900,331434292,960,960,960,960,20
|
|
20230720,151800,331415092,960,960,960,960,0
|
|
20230720,151700,331415092,960,958,960,958,442
|
|
20230720,151600,330991654,958,958,958,958,6
|
|
20230720,151500,330985906,957,958,958,957,578
|
|
20230720,151400,330432207,960,960,960,960,777
|
|
20230720,151300,329686287,960,960,960,960,0
|
|
20230720,151200,329686287,960,960,960,960,0
|
|
20230720,151100,329686287,960,960,960,960,0
|
|
20230720,151000,329686287,960,960,960,960,11
|
|
20230720,150900,329675727,960,960,960,960,0
|
|
20230720,150800,329675727,960,960,960,960,40
|
|
20230720,150700,329637327,960,960,960,960,0
|
|
20230720,150600,329637327,960,960,960,960,0
|
|
20230720,150500,329637327,960,960,960,960,0
|
|
20230720,150400,329637327,960,960,960,960,30
|
|
20230720,150300,329608527,960,960,960,960,1
|
|
20230720,150200,329607567,956,956,956,956,276
|
|
20230720,150100,329343711,955,955,955,955,0
|
|
20230720,150000,329343711,955,955,955,955,0
|
|
20230720,145900,329343711,955,955,955,955,0
|
|
20230720,145800,329343711,955,957,957,955,243
|
|
20230720,145700,329111416,959,959,959,959,0
|
|
20230720,145600,329111416,959,959,959,959,0
|
|
20230720,145500,329111416,959,959,959,959,0
|
|
20230720,145400,329111416,959,959,959,959,0
|
|
20230720,145300,329111416,959,959,959,959,0
|
|
20230720,145200,329111416,959,959,959,959,177
|
|
20230720,145100,328941673,959,959,959,959,0
|
|
20230720,145000,328941673,959,959,959,959,0
|
|
20230720,144900,328941673,959,959,959,959,0
|
|
20230720,144800,328941673,959,959,959,959,0
|
|
20230720,144700,328941673,959,958,959,958,181
|
|
20230720,144600,328768272,958,958,958,958,684
|
|
20230720,144500,328113000,960,960,960,960,400
|
|
20230720,144400,327729000,960,961,961,960,903
|
|
20230720,144300,326861417,961,961,961,960,818
|
|
20230720,144200,326075320,961,961,961,961,4
|
|
20230720,144100,326071476,961,961,961,961,0
|
|
20230720,144000,326071476,961,961,961,961,0
|
|
20230720,143900,326071476,961,961,961,961,0
|
|
20230720,143800,326071476,961,961,961,961,0
|
|
20230720,143700,326071476,961,961,961,961,4
|
|
20230720,143600,326067632,961,961,961,961,1335
|
|
20230720,143500,324784697,961,952,961,952,4310
|
|
20230720,143400,320652420,952,952,959,952,7317
|
|
20230720,143300,313671119,953,953,953,952,227
|
|
20230720,143200,313455013,953,945,953,945,8633
|
|
20230720,143100,305266312,945,945,945,930,1175
|
|
20230720,143000,304168378,946,942,946,942,97
|
|
20230720,142900,304076994,942,936,942,935,79
|
|
20230720,142800,304002924,935,941,942,935,502
|
|
20230720,142700,303533541,935,940,940,935,3060
|
|
20230720,142600,300664242,940,946,949,940,455
|
|
20230720,142500,300236440,949,946,949,946,491
|
|
20230720,142400,299771948,946,946,946,946,2
|
|
20230720,142300,299770056,946,954,954,940,20010
|
|
20230720,142200,280929179,954,954,954,954,4
|
|
20230720,142100,280925363,950,954,954,950,27
|
|
20230720,142000,280899613,954,954,954,954,0
|
|
20230720,141900,280899613,954,954,954,954,0
|
|
20230720,141800,280899613,954,954,954,954,2167
|
|
20230720,141700,278832295,947,946,947,946,4014
|
|
20230720,141600,275031112,947,947,947,947,50
|
|
20230720,141500,274983762,947,955,955,947,18040
|
|
20230720,141400,257859787,955,955,955,955,0
|
|
20230720,141300,257859787,955,955,955,955,5
|
|
20230720,141200,257855012,956,948,956,948,864
|
|
20230720,141100,257035932,947,948,948,947,242
|
|
20230720,141000,256806621,948,952,952,948,5053
|
|
20230720,140900,252010689,956,956,956,956,0
|
|
20230720,140800,252010689,956,956,956,956,2
|
|
20230720,140700,252008777,950,955,955,950,301
|
|
20230720,140600,251722458,955,955,955,955,90
|
|
20230720,140500,251636508,956,956,956,956,100
|
|
20230720,140400,251540908,957,957,957,957,0
|
|
20230720,140300,251540908,957,953,957,953,51
|
|
20230720,140200,251492269,953,953,953,953,7
|
|
20230720,140100,251485598,955,955,955,955,0
|
|
20230720,140000,251485598,955,955,955,953,201
|
|
20230720,135900,251294001,958,958,958,958,0
|
|
20230720,135800,251294001,958,958,958,958,4
|
|
20230720,135700,251290169,958,959,959,950,20013
|
|
20230720,135600,232257897,960,960,960,960,0
|
|
20230720,135500,232257897,960,960,960,960,20
|
|
20230720,135400,232238697,960,964,964,960,80
|
|
20230720,135300,232161697,958,958,964,958,5400
|
|
20230720,135200,226982449,958,958,958,958,0
|
|
20230720,135100,226982449,958,958,958,958,0
|
|
20230720,135000,226982449,958,958,958,958,0
|
|
20230720,134900,226982449,958,962,962,958,10708
|
|
20230720,134800,216719905,964,964,964,964,0
|
|
20230720,134700,216719905,964,964,964,964,30
|
|
20230720,134600,216690985,964,964,964,964,0
|
|
20230720,134500,216690985,964,964,964,964,4
|
|
20230720,134400,216687129,964,964,964,964,0
|
|
20230720,134300,216687129,964,964,964,964,0
|
|
20230720,134200,216687129,964,964,964,964,0
|
|
20230720,134100,216687129,964,964,964,964,0
|
|
20230720,134000,216687129,964,964,964,964,0
|
|
20230720,133900,216687129,964,964,964,964,0
|
|
20230720,133800,216687129,964,964,964,964,500
|
|
20230720,133700,216205129,963,963,963,963,0
|
|
20230720,133600,216205129,963,963,963,963,0
|
|
20230720,133500,216205129,963,963,963,963,0
|
|
20230720,133400,216205129,963,963,963,963,0
|
|
20230720,133300,216205129,963,963,963,963,0
|
|
20230720,133200,216205129,963,963,963,963,0
|
|
20230720,133100,216205129,963,964,964,963,146
|
|
20230720,133000,216064423,964,964,965,964,55
|
|
20230720,132900,216011401,964,964,964,964,0
|
|
20230720,132800,216011401,964,965,965,964,554
|
|
20230720,132700,215476843,965,965,965,965,10
|
|
20230720,132600,215467193,966,966,966,966,0
|
|
20230720,132500,215467193,966,966,966,966,0
|
|
20230720,132400,215467193,966,966,966,966,926
|
|
20230720,132300,214572677,967,966,967,966,100
|
|
20230720,132200,214476076,966,962,966,962,2
|
|
20230720,132100,214474148,962,962,962,962,0
|
|
20230720,132000,214474148,962,962,962,962,0
|
|
20230720,131900,214474148,962,963,963,962,2799
|
|
20230720,131800,211780714,963,963,963,963,1
|
|
20230720,131700,211779751,965,965,965,965,1598
|
|
20230720,131600,210237681,965,965,965,965,0
|
|
20230720,131500,210237681,965,965,965,965,172
|
|
20230720,131400,210071701,965,965,965,965,0
|
|
20230720,131300,210071701,965,965,965,965,0
|
|
20230720,131200,210071701,965,965,965,965,510
|
|
20230720,131100,209579551,965,965,965,965,0
|
|
20230720,131000,209579551,965,965,965,965,0
|
|
20230720,130900,209579551,965,965,965,965,0
|
|
20230720,130800,209579551,965,965,965,965,1000
|
|
20230720,130700,208614551,965,965,965,965,20
|
|
20230720,130600,208595251,965,965,965,965,0
|
|
20230720,130500,208595251,965,965,965,965,2
|
|
20230720,130400,208593321,965,965,965,965,2
|
|
20230720,130300,208591391,965,965,965,965,4
|
|
20230720,130200,208587531,965,959,965,959,5059
|
|
20230720,130100,203720898,959,961,961,959,2380
|
|
20230720,130000,201435763,962,962,962,962,1
|
|
20230720,125900,201434801,962,962,962,962,0
|
|
20230720,125800,201434801,962,962,962,962,335
|
|
20230720,125700,201112531,964,964,964,964,0
|
|
20230720,125600,201112531,964,964,964,964,0
|
|
20230720,125500,201112531,964,964,964,964,0
|
|
20230720,125400,201112531,964,964,964,964,0
|
|
20230720,125300,201112531,964,964,964,964,0
|
|
20230720,125200,201112531,964,964,964,964,0
|
|
20230720,125100,201112531,964,964,964,964,0
|
|
20230720,125000,201112531,964,964,964,964,0
|
|
20230720,124900,201112531,964,964,964,964,5
|
|
20230720,124800,201107711,964,964,964,964,20
|
|
20230720,124700,201088431,964,964,964,964,5
|
|
20230720,124600,201083611,964,964,964,964,0
|
|
20230720,124500,201083611,964,964,964,964,3
|
|
20230720,124400,201080719,964,964,964,964,500
|
|
20230720,124300,200598719,964,964,964,964,4
|
|
20230720,124200,200594863,964,964,964,964,85
|
|
20230720,124100,200512923,964,964,964,964,150
|
|
20230720,124000,200368323,964,964,964,964,0
|
|
20230720,123900,200368323,964,964,964,964,0
|
|
20230720,123800,200368323,964,964,964,964,602
|
|
20230720,123700,199787995,964,964,964,964,130
|
|
20230720,123600,199662675,965,964,965,964,3200
|
|
20230720,123500,196574825,966,966,966,966,0
|
|
20230720,123400,196574825,966,966,966,966,0
|
|
20230720,123300,196574825,966,966,966,966,0
|
|
20230720,123200,196574825,966,966,966,966,0
|
|
20230720,123100,196574825,966,966,966,966,0
|
|
20230720,123000,196574825,966,966,966,966,0
|
|
20230720,122900,196574825,966,961,966,961,6
|
|
20230720,122800,196569044,960,960,960,960,281
|
|
20230720,122700,196299284,960,960,960,960,0
|
|
20230720,122600,196299284,960,960,960,960,0
|
|
20230720,122500,196299284,960,959,960,959,5002
|
|
20230720,122400,191497366,960,960,960,960,0
|
|
20230720,122300,191497366,960,960,960,960,0
|
|
20230720,122200,191497366,960,959,960,959,4
|
|
20230720,122100,191493529,959,959,959,959,4
|
|
20230720,122000,191489693,959,958,959,958,99
|
|
20230720,121900,191394753,959,959,959,959,14
|
|
20230720,121800,191381327,955,956,956,955,19
|
|
20230720,121700,191363169,958,958,958,958,46
|
|
20230720,121600,191319101,958,958,958,958,0
|
|
20230720,121500,191319101,958,958,958,958,0
|
|
20230720,121400,191319101,958,958,958,958,0
|
|
20230720,121300,191319101,958,958,958,958,1
|
|
20230720,121200,191318143,960,958,960,958,1901
|
|
20230720,121100,189495822,959,959,959,959,0
|
|
20230720,121000,189495822,959,959,959,959,1
|
|
20230720,120900,189494863,949,962,962,949,40298
|
|
20230720,120800,151110015,971,961,971,961,112
|
|
20230720,120700,151002363,961,979,979,960,7018
|
|
20230720,120600,144260100,979,979,979,979,0
|
|
20230720,120500,144260100,979,979,979,979,7
|
|
20230720,120400,144253247,979,980,980,979,275
|
|
20230720,120300,143983757,999,999,999,999,0
|
|
20230720,120200,143983757,999,999,999,999,0
|
|
20230720,120100,143983757,999,999,999,999,0
|
|
20230720,120000,143983757,999,999,999,999,0
|
|
20230720,115900,143983757,999,999,999,999,0
|
|
20230720,115800,143983757,999,999,999,999,0
|
|
20230720,115700,143983757,999,999,999,999,0
|
|
20230720,115600,143983757,999,999,999,999,0
|
|
20230720,115500,143983757,999,997,999,997,1000
|
|
20230720,115400,142985051,981,982,999,981,2188
|
|
20230720,115300,140828326,983,966,983,966,17000
|
|
20230720,115200,124189655,962,962,962,962,0
|
|
20230720,115100,124189655,962,962,962,962,0
|
|
20230720,115000,124189655,962,962,962,962,0
|
|
20230720,114900,124189655,962,962,962,962,0
|
|
20230720,114800,124189655,962,962,962,962,0
|
|
20230720,114700,124189655,962,963,963,962,25
|
|
20230720,114600,124165591,963,963,963,963,226
|
|
20230720,114500,123947953,963,963,963,963,0
|
|
20230720,114400,123947953,963,963,963,963,0
|
|
20230720,114300,123947953,963,963,963,963,0
|
|
20230720,114200,123947953,963,963,963,963,0
|
|
20230720,114100,123947953,963,966,966,963,1503
|
|
20230720,114000,122499186,966,965,966,965,84
|
|
20230720,113900,122418106,966,966,966,966,784
|
|
20230720,113800,121660762,966,966,966,966,0
|
|
20230720,113700,121660762,966,966,966,966,18
|
|
20230720,113600,121643374,966,966,966,966,0
|
|
20230720,113500,121643374,966,968,968,966,1400
|
|
20230720,113400,120288819,972,972,972,972,144
|
|
20230720,113300,120148851,972,968,972,968,25
|
|
20230720,113200,120124647,972,972,972,972,0
|
|
20230720,113100,120124647,972,972,972,972,11
|
|
20230720,113000,120113955,968,968,968,968,1500
|
|
20230720,112900,118661955,972,972,972,972,401
|
|
20230720,112800,118272183,972,972,972,972,1
|
|
20230720,112700,118271211,972,972,972,972,0
|
|
20230720,112600,118271211,972,972,972,972,0
|
|
20230720,112500,118271211,972,972,972,972,0
|
|
20230720,112400,118271211,972,972,972,972,0
|
|
20230720,112300,118271211,972,972,972,972,50
|
|
20230720,112200,118222611,968,969,969,968,2468
|
|
20230720,112100,115831209,977,970,977,970,21
|
|
20230720,112000,115810804,970,970,970,970,0
|
|
20230720,111900,115810804,970,970,970,970,0
|
|
20230720,111800,115810804,970,970,970,970,28
|
|
20230720,111700,115783644,970,970,970,970,72
|
|
20230720,111600,115713804,973,972,973,972,480
|
|
20230720,111500,115246902,975,975,975,975,0
|
|
20230720,111400,115246902,975,975,975,975,0
|
|
20230720,111300,115246902,975,975,975,975,0
|
|
20230720,111200,115246902,975,975,975,975,0
|
|
20230720,111100,115246902,975,976,976,975,20
|
|
20230720,111000,115227392,976,976,976,976,0
|
|
20230720,110900,115227392,976,976,976,976,13
|
|
20230720,110800,115214704,977,977,977,977,10
|
|
20230720,110700,115204934,977,977,977,977,0
|
|
20230720,110600,115204934,977,967,978,967,1002
|
|
20230720,110500,114235968,966,966,966,966,0
|
|
20230720,110400,114235968,966,967,967,966,21358
|
|
20230720,110300,93604135,966,974,974,966,20536
|
|
20230720,110200,73741872,979,979,979,979,0
|
|
20230720,110100,73741872,979,979,979,979,0
|
|
20230720,110000,73741872,979,979,979,979,0
|
|
20230720,105900,73741872,979,979,979,979,0
|
|
20230720,105800,73741872,979,979,979,979,29
|
|
20230720,105700,73713481,983,983,983,983,0
|
|
20230720,105600,73713481,983,983,983,983,0
|
|
20230720,105500,73713481,983,983,983,983,0
|
|
20230720,105400,73713481,983,983,983,983,1111
|
|
20230720,105300,72621368,982,982,982,982,0
|
|
20230720,105200,72621368,982,979,982,979,2
|
|
20230720,105100,72619407,980,983,983,980,18
|
|
20230720,105000,72601753,983,983,983,981,20
|
|
20230720,104900,72582113,983,979,983,979,80
|
|
20230720,104800,72503648,979,974,979,969,952
|
|
20230720,104700,71579740,978,972,978,972,151
|
|
20230720,104600,71432194,971,970,971,970,10195
|
|
20230720,104500,61543043,969,968,969,968,1160
|
|
20230720,104400,60419263,968,968,968,968,66
|
|
20230720,104300,60355375,968,968,968,968,0
|
|
20230720,104200,60355375,968,968,968,968,0
|
|
20230720,104100,60355375,968,968,968,968,0
|
|
20230720,104000,60355375,968,968,968,968,0
|
|
20230720,103900,60355375,968,968,968,968,0
|
|
20230720,103800,60355375,968,968,968,968,50
|
|
20230720,103700,60306975,968,968,968,968,100
|
|
20230720,103600,60210175,968,968,968,968,0
|
|
20230720,103500,60210175,968,968,968,968,0
|
|
20230720,103400,60210175,968,968,968,968,20
|
|
20230720,103300,60190815,968,968,968,968,0
|
|
20230720,103200,60190815,968,968,968,968,0
|
|
20230720,103100,60190815,968,968,968,968,0
|
|
20230720,103000,60190815,968,968,968,968,1
|
|
20230720,102900,60189847,967,966,967,966,995
|
|
20230720,102800,59227814,965,964,965,964,1663
|
|
20230720,102700,57623682,963,963,963,963,0
|
|
20230720,102600,57623682,963,963,963,963,0
|
|
20230720,102500,57623682,963,963,963,963,446
|
|
20230720,102400,57194184,962,962,962,962,200
|
|
20230720,102300,57001784,963,963,963,963,236
|
|
20230720,102200,56774516,962,962,962,962,0
|
|
20230720,102100,56774516,962,962,962,962,0
|
|
20230720,102000,56774516,962,962,962,962,580
|
|
20230720,101900,56216556,961,960,961,959,363
|
|
20230720,101800,55868312,961,961,961,960,3216
|
|
20230720,101700,52779015,962,964,964,962,1165
|
|
20230720,101600,51657293,967,967,967,967,0
|
|
20230720,101500,51657293,967,967,968,967,501
|
|
20230720,101400,51172825,967,967,967,967,0
|
|
20230720,101300,51172825,967,967,967,967,0
|
|
20230720,101200,51172825,967,964,967,964,2
|
|
20230720,101100,51170894,967,967,967,967,0
|
|
20230720,101000,51170894,967,967,967,967,100
|
|
20230720,100900,51074194,967,967,967,967,4
|
|
20230720,100800,51070326,967,967,967,967,0
|
|
20230720,100700,51070326,967,967,967,967,0
|
|
20230720,100600,51070326,967,967,967,967,0
|
|
20230720,100500,51070326,967,965,967,965,3
|
|
20230720,100400,51067428,964,961,964,961,1003
|
|
20230720,100300,50103539,961,961,961,961,581
|
|
20230720,100200,49545198,961,961,961,961,0
|
|
20230720,100100,49545198,961,961,961,961,4
|
|
20230720,100000,49541354,961,966,966,961,6415
|
|
20230720,095900,43372534,967,966,967,966,910
|
|
20230720,095800,42493457,966,966,966,966,0
|
|
20230720,095700,42493457,966,966,966,966,107
|
|
20230720,095600,42390095,967,969,969,967,1120
|
|
20230720,095500,41306353,970,970,970,970,1060
|
|
20230720,095400,40278153,970,970,970,970,0
|
|
20230720,095300,40278153,970,970,970,970,0
|
|
20230720,095200,40278153,970,970,970,970,0
|
|
20230720,095100,40278153,970,970,970,970,3028
|
|
20230720,095000,37340993,970,970,970,970,1
|
|
20230720,094900,37340023,969,969,969,969,0
|
|
20230720,094800,37340023,969,968,969,968,12
|
|
20230720,094700,37328403,969,969,969,969,0
|
|
20230720,094600,37328403,969,968,969,968,193
|
|
20230720,094500,37141539,969,973,973,969,6824
|
|
20230720,094400,30516123,973,975,975,973,4
|
|
20230720,094300,30512229,972,972,972,972,128
|
|
20230720,094200,30387813,981,981,981,981,0
|
|
20230720,094100,30387813,981,981,981,981,3
|
|
20230720,094000,30384870,983,983,983,983,0
|
|
20230720,093900,30384870,983,983,983,983,0
|
|
20230720,093800,30384870,983,983,983,983,1
|
|
20230720,093700,30383887,983,983,983,983,10
|
|
20230720,093600,30374057,970,979,979,970,14854
|
|
20230720,093500,15903783,979,983,983,979,5657
|
|
20230720,093400,10364950,983,983,983,983,124
|
|
20230720,093300,10243058,980,980,980,980,0
|
|
20230720,093200,10243058,980,980,983,980,1271
|
|
20230720,093100,8997475,980,980,980,980,19
|
|
20230720,093000,8978855,980,980,980,980,15
|
|
20230720,092900,8964155,979,980,980,979,259
|
|
20230720,092800,8710585,980,980,980,980,0
|
|
20230720,092700,8710585,980,980,980,980,16
|
|
20230720,092600,8694905,979,979,979,979,0
|
|
20230720,092500,8694905,979,979,979,979,0
|
|
20230720,092400,8694905,979,979,979,979,0
|
|
20230720,092300,8694905,979,979,979,979,876
|
|
20230720,092200,7837301,980,980,980,980,2
|
|
20230720,092100,7835341,979,980,980,979,1977
|
|
20230720,092000,5898236,980,981,981,980,500
|
|
20230720,091900,5408205,982,983,983,982,2
|
|
20230720,091800,5406240,985,984,985,984,142
|
|
20230720,091700,5266430,980,982,983,980,2071
|
|
20230720,091600,3235582,989,989,989,989,5
|
|
20230720,091500,3230637,990,989,990,982,81
|
|
20230720,091400,3150693,990,990,990,989,28
|
|
20230720,091300,3122974,990,990,990,990,5
|
|
20230720,091200,3118024,990,991,991,990,403
|
|
20230720,091100,2719053,990,990,990,990,0
|
|
20230720,091000,2719053,990,990,990,990,0
|
|
20230720,090900,2719053,990,990,990,990,0
|
|
20230720,090800,2719053,990,990,990,990,0
|
|
20230720,090700,2719053,990,991,991,990,687
|
|
20230720,090600,2038806,991,992,993,991,108
|
|
20230720,090500,1931632,993,1000,1000,993,87
|
|
20230720,090400,1844857,1002,1000,1002,1000,1026
|
|
20230720,090300,817005,1002,1001,1015,1001,174
|
|
20230720,090200,640666,1000,1000,1014,993,395
|
|
20230720,090100,244267,1000,1001,1001,991,211
|
|
20230720,090000,34965,999,999,999,999,35
|