604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190100,470501364,972,972,972,972,5011
|
|
20230714,190000,470501364,972,972,972,972,0
|
|
20230714,185900,470501364,972,972,972,972,0
|
|
20230714,185800,470501364,972,972,972,972,0
|
|
20230714,185700,470501364,972,972,972,972,0
|
|
20230714,185600,470501364,972,972,972,972,0
|
|
20230714,185500,470501364,972,972,972,972,0
|
|
20230714,185400,470501364,972,972,972,972,0
|
|
20230714,185300,470501364,972,972,972,972,0
|
|
20230714,185200,470501364,972,972,972,972,0
|
|
20230714,185100,470501364,972,972,972,972,0
|
|
20230714,185000,470501364,972,972,972,972,0
|
|
20230714,184900,470501364,972,972,972,972,0
|
|
20230714,184800,470501364,972,972,972,972,0
|
|
20230714,184700,470501364,972,972,972,972,0
|
|
20230714,184600,470501364,972,972,972,972,0
|
|
20230714,184500,470501364,972,972,972,972,0
|
|
20230714,184400,470501364,972,972,972,972,0
|
|
20230714,184300,470501364,972,972,972,972,0
|
|
20230714,184200,470501364,972,972,972,972,0
|
|
20230714,184100,470501364,972,972,972,972,0
|
|
20230714,184000,470501364,972,972,972,972,0
|
|
20230714,183900,470501364,972,972,972,972,0
|
|
20230714,183800,470501364,972,972,972,972,0
|
|
20230714,183700,470501364,972,972,972,972,0
|
|
20230714,183600,470501364,972,972,972,972,0
|
|
20230714,183500,470501364,972,972,972,972,0
|
|
20230714,183400,470501364,972,972,972,972,0
|
|
20230714,183300,470501364,972,972,972,972,0
|
|
20230714,183200,470501364,972,972,972,972,0
|
|
20230714,183100,470501364,972,972,972,972,5011
|
|
20230714,183000,470501364,972,972,972,972,0
|
|
20230714,182900,470501364,972,972,972,972,0
|
|
20230714,182800,470501364,972,972,972,972,0
|
|
20230714,182700,470501364,972,972,972,972,0
|
|
20230714,182600,470501364,972,972,972,972,0
|
|
20230714,182500,470501364,972,972,972,972,0
|
|
20230714,182400,470501364,972,972,972,972,0
|
|
20230714,182300,470501364,972,972,972,972,0
|
|
20230714,182200,470501364,972,972,972,972,0
|
|
20230714,182100,470501364,972,972,972,972,0
|
|
20230714,182000,470501364,972,972,972,972,0
|
|
20230714,181900,470501364,972,972,972,972,0
|
|
20230714,181800,470501364,972,972,972,972,0
|
|
20230714,181700,470501364,972,972,972,972,0
|
|
20230714,181600,470501364,972,972,972,972,0
|
|
20230714,181500,470501364,972,972,972,972,0
|
|
20230714,181400,470501364,972,972,972,972,0
|
|
20230714,181300,470501364,972,972,972,972,0
|
|
20230714,181200,470501364,972,972,972,972,0
|
|
20230714,181100,470501364,972,972,972,972,0
|
|
20230714,181000,470501364,972,972,972,972,0
|
|
20230714,180900,470501364,972,972,972,972,0
|
|
20230714,180800,470501364,972,972,972,972,0
|
|
20230714,180700,470501364,972,972,972,972,0
|
|
20230714,180600,470501364,972,972,972,972,0
|
|
20230714,180500,470501364,972,972,972,972,0
|
|
20230714,180400,470501364,972,972,972,972,0
|
|
20230714,180300,470501364,972,972,972,972,0
|
|
20230714,180200,470501364,972,972,972,972,0
|
|
20230714,180100,470501364,972,972,972,972,5011
|
|
20230714,180000,470501364,972,972,972,972,0
|
|
20230714,175900,470501364,972,972,972,972,0
|
|
20230714,175800,470501364,972,972,972,972,0
|
|
20230714,175700,470501364,972,972,972,972,0
|
|
20230714,175600,470501364,972,972,972,972,0
|
|
20230714,175500,470501364,972,972,972,972,0
|
|
20230714,175400,470501364,972,972,972,972,0
|
|
20230714,175300,470501364,972,972,972,972,0
|
|
20230714,175200,470501364,972,972,972,972,0
|
|
20230714,175100,470501364,972,972,972,972,0
|
|
20230714,175000,470501364,972,972,972,972,0
|
|
20230714,174900,470501364,972,972,972,972,0
|
|
20230714,174800,470501364,972,972,972,972,0
|
|
20230714,174700,470501364,972,972,972,972,0
|
|
20230714,174600,470501364,972,972,972,972,0
|
|
20230714,174500,470501364,972,972,972,972,0
|
|
20230714,174400,470501364,972,972,972,972,0
|
|
20230714,174300,470501364,972,972,972,972,0
|
|
20230714,174200,470501364,972,972,972,972,0
|
|
20230714,174100,470501364,972,972,972,972,0
|
|
20230714,174000,470501364,972,972,972,972,0
|
|
20230714,173900,470501364,972,972,972,972,0
|
|
20230714,173800,470501364,972,972,972,972,0
|
|
20230714,173700,470501364,972,972,972,972,0
|
|
20230714,173600,470501364,972,972,972,972,0
|
|
20230714,173500,470501364,972,972,972,972,0
|
|
20230714,173400,470501364,972,972,972,972,0
|
|
20230714,173300,470501364,972,972,972,972,0
|
|
20230714,173200,470501364,972,972,972,972,0
|
|
20230714,173100,470501364,972,972,972,972,5011
|
|
20230714,173000,470501364,972,972,972,972,0
|
|
20230714,172900,470501364,972,972,972,972,0
|
|
20230714,172800,470501364,972,972,972,972,0
|
|
20230714,172700,470501364,972,972,972,972,0
|
|
20230714,172600,470501364,972,972,972,972,0
|
|
20230714,172500,470501364,972,972,972,972,0
|
|
20230714,172400,470501364,972,972,972,972,0
|
|
20230714,172300,470501364,972,972,972,972,0
|
|
20230714,172200,470501364,972,972,972,972,0
|
|
20230714,172100,470501364,972,972,972,972,0
|
|
20230714,172000,470501364,972,972,972,972,0
|
|
20230714,171900,470501364,972,972,972,972,0
|
|
20230714,171800,470501364,972,972,972,972,0
|
|
20230714,171700,470501364,972,972,972,972,0
|
|
20230714,171600,470501364,972,972,972,972,0
|
|
20230714,171500,470501364,972,972,972,972,0
|
|
20230714,171400,470501364,972,972,972,972,0
|
|
20230714,171300,470501364,972,972,972,972,0
|
|
20230714,171200,470501364,972,972,972,972,0
|
|
20230714,171100,470501364,972,972,972,972,0
|
|
20230714,171000,470501364,972,972,972,972,0
|
|
20230714,170900,470501364,972,972,972,972,0
|
|
20230714,170800,470501364,972,972,972,972,0
|
|
20230714,170700,470501364,972,972,972,972,0
|
|
20230714,170600,470501364,972,972,972,972,0
|
|
20230714,170500,470501364,972,972,972,972,0
|
|
20230714,170400,470501364,972,972,972,972,0
|
|
20230714,170300,470501364,972,972,972,972,0
|
|
20230714,170200,470501364,972,972,972,972,0
|
|
20230714,170100,470501364,972,972,972,972,5011
|
|
20230714,170000,470501364,972,972,972,972,0
|
|
20230714,165900,470501364,972,972,972,972,0
|
|
20230714,165800,470501364,972,972,972,972,0
|
|
20230714,165700,470501364,972,972,972,972,0
|
|
20230714,165600,470501364,972,972,972,972,0
|
|
20230714,165500,470501364,972,972,972,972,0
|
|
20230714,165400,470501364,972,972,972,972,0
|
|
20230714,165300,470501364,972,972,972,972,0
|
|
20230714,165200,470501364,972,972,972,972,0
|
|
20230714,165100,470501364,972,972,972,972,0
|
|
20230714,165000,470501364,972,972,972,972,0
|
|
20230714,164900,470501364,972,972,972,972,0
|
|
20230714,164800,470501364,972,972,972,972,0
|
|
20230714,164700,470501364,972,972,972,972,0
|
|
20230714,164600,470501364,972,972,972,972,0
|
|
20230714,164500,470501364,972,972,972,972,0
|
|
20230714,164400,470501364,972,972,972,972,0
|
|
20230714,164300,470501364,972,972,972,972,0
|
|
20230714,164200,470501364,972,972,972,972,0
|
|
20230714,164100,470501364,972,972,972,972,0
|
|
20230714,164000,470501364,972,972,972,972,0
|
|
20230714,163900,470501364,972,972,972,972,0
|
|
20230714,163800,470501364,972,972,972,972,0
|
|
20230714,163700,470501364,972,972,972,972,0
|
|
20230714,163600,470501364,972,972,972,972,0
|
|
20230714,163500,470501364,972,972,972,972,0
|
|
20230714,163400,470501364,972,972,972,972,0
|
|
20230714,163300,470501364,972,972,972,972,0
|
|
20230714,163200,470501364,972,972,972,972,0
|
|
20230714,163100,470501364,972,972,972,972,5011
|
|
20230714,163000,470501364,972,972,972,972,0
|
|
20230714,162900,470501364,972,972,972,972,0
|
|
20230714,162800,470501364,972,972,972,972,0
|
|
20230714,162700,470501364,972,972,972,972,0
|
|
20230714,162600,470501364,972,972,972,972,0
|
|
20230714,162500,470501364,972,972,972,972,0
|
|
20230714,162400,470501364,972,972,972,972,0
|
|
20230714,162300,470501364,972,972,972,972,0
|
|
20230714,162200,470501364,972,972,972,972,0
|
|
20230714,162100,470501364,972,972,972,972,0
|
|
20230714,162000,470501364,972,972,972,972,0
|
|
20230714,161900,470501364,972,972,972,972,0
|
|
20230714,161800,470501364,972,972,972,972,0
|
|
20230714,161700,470501364,972,972,972,972,0
|
|
20230714,161600,470501364,972,972,972,972,0
|
|
20230714,161500,470501364,972,972,972,972,0
|
|
20230714,161400,470501364,972,972,972,972,0
|
|
20230714,161300,470501364,972,972,972,972,0
|
|
20230714,161200,470501364,972,972,972,972,0
|
|
20230714,161100,470501364,972,972,972,972,0
|
|
20230714,161000,470501364,972,972,972,972,0
|
|
20230714,160900,470501364,972,972,972,972,0
|
|
20230714,160800,470501364,972,972,972,972,0
|
|
20230714,160700,470501364,972,972,972,972,0
|
|
20230714,160600,470501364,972,972,972,972,0
|
|
20230714,160500,470501364,972,972,972,972,0
|
|
20230714,160400,470501364,972,972,972,972,0
|
|
20230714,160300,470501364,972,972,972,972,0
|
|
20230714,160200,470501364,972,972,972,972,0
|
|
20230714,160100,470501364,972,972,972,972,5011
|
|
20230714,160000,470501364,972,972,972,972,0
|
|
20230714,155900,470501364,972,972,972,972,0
|
|
20230714,155800,470501364,972,972,972,972,0
|
|
20230714,155700,470501364,972,972,972,972,0
|
|
20230714,155600,470501364,972,972,972,972,0
|
|
20230714,155500,470501364,972,972,972,972,0
|
|
20230714,155400,470501364,972,972,972,972,0
|
|
20230714,155300,470501364,972,972,972,972,0
|
|
20230714,155200,470501364,972,972,972,972,0
|
|
20230714,155100,470501364,972,972,972,972,0
|
|
20230714,155000,470501364,972,972,972,972,0
|
|
20230714,154900,470501364,972,972,972,972,0
|
|
20230714,154800,470501364,972,972,972,972,0
|
|
20230714,154700,470501364,972,972,972,972,0
|
|
20230714,154600,470501364,972,972,972,972,0
|
|
20230714,154500,470501364,972,972,972,972,0
|
|
20230714,154400,470501364,972,972,972,972,0
|
|
20230714,154300,470501364,972,972,972,972,0
|
|
20230714,154200,470501364,972,972,972,972,0
|
|
20230714,154100,470501364,972,972,972,972,0
|
|
20230714,154000,470501364,972,972,972,972,0
|
|
20230714,153900,470501364,972,972,972,972,0
|
|
20230714,153800,470501364,972,972,972,972,0
|
|
20230714,153700,470501364,972,972,972,972,0
|
|
20230714,153600,470501364,972,972,972,972,0
|
|
20230714,153500,470501364,972,972,972,972,0
|
|
20230714,153400,470501364,972,972,972,972,0
|
|
20230714,153300,470501364,972,972,972,972,0
|
|
20230714,153200,470501364,972,972,972,972,0
|
|
20230714,153100,470501364,972,972,972,972,5011
|
|
20230714,153000,470501364,972,972,972,972,5011
|
|
20230714,152900,465630672,978,978,978,978,0
|
|
20230714,152800,465630672,978,978,978,978,0
|
|
20230714,152700,465630672,978,978,978,978,0
|
|
20230714,152600,465630672,978,978,978,978,0
|
|
20230714,152500,465630672,978,978,978,978,0
|
|
20230714,152400,465630672,978,978,978,978,0
|
|
20230714,152300,465630672,978,978,978,978,0
|
|
20230714,152200,465630672,978,978,978,978,0
|
|
20230714,152100,465630672,978,978,978,978,0
|
|
20230714,152000,465630672,978,978,978,978,0
|
|
20230714,151900,465630672,978,973,978,973,26020
|
|
20230714,151800,440216456,974,974,974,974,0
|
|
20230714,151700,440216456,974,974,974,974,400
|
|
20230714,151600,439826856,974,974,974,974,0
|
|
20230714,151500,439826856,974,974,974,974,0
|
|
20230714,151400,439826856,974,974,974,974,0
|
|
20230714,151300,439826856,974,974,974,974,86
|
|
20230714,151200,439743092,974,974,974,974,577
|
|
20230714,151100,439181094,973,973,974,973,124
|
|
20230714,151000,439060441,973,972,973,972,2511
|
|
20230714,150900,436617749,971,970,971,970,1971
|
|
20230714,150800,434704375,968,968,968,968,0
|
|
20230714,150700,434704375,968,968,968,968,1660
|
|
20230714,150600,433097495,970,970,970,970,0
|
|
20230714,150500,433097495,970,970,970,970,0
|
|
20230714,150400,433097495,970,970,970,970,0
|
|
20230714,150300,433097495,970,970,970,970,0
|
|
20230714,150200,433097495,970,968,970,968,1901
|
|
20230714,150100,431257325,970,970,970,970,1
|
|
20230714,150000,431256355,968,968,968,968,0
|
|
20230714,145900,431256355,968,968,968,968,0
|
|
20230714,145800,431256355,968,968,968,968,0
|
|
20230714,145700,431256355,968,968,968,968,1000
|
|
20230714,145600,430288355,969,969,969,969,110
|
|
20230714,145500,430181765,968,969,969,968,2328
|
|
20230714,145400,427928251,969,969,969,969,167
|
|
20230714,145300,427766428,968,966,968,966,10238
|
|
20230714,145200,417856286,964,962,965,962,5140
|
|
20230714,145100,412900366,960,960,960,960,49
|
|
20230714,145000,412853326,960,959,960,959,3
|
|
20230714,144900,412850448,959,959,959,959,200
|
|
20230714,144800,412658648,959,959,959,959,0
|
|
20230714,144700,412658648,959,959,959,959,0
|
|
20230714,144600,412658648,959,959,959,959,340
|
|
20230714,144500,412332588,959,959,959,959,0
|
|
20230714,144400,412332588,959,959,959,959,628
|
|
20230714,144300,411730336,959,959,959,959,0
|
|
20230714,144200,411730336,959,959,959,959,0
|
|
20230714,144100,411730336,959,959,959,959,0
|
|
20230714,144000,411730336,959,959,959,959,0
|
|
20230714,143900,411730336,959,959,959,959,0
|
|
20230714,143800,411730336,959,959,959,959,1
|
|
20230714,143700,411729377,957,957,957,957,1837
|
|
20230714,143600,409971368,953,953,953,953,0
|
|
20230714,143500,409971368,953,953,953,953,0
|
|
20230714,143400,409971368,953,953,953,953,31
|
|
20230714,143300,409941825,952,955,955,952,521
|
|
20230714,143200,409445818,957,957,957,957,521
|
|
20230714,143100,408947221,957,957,957,957,100
|
|
20230714,143000,408851521,957,957,957,957,0
|
|
20230714,142900,408851521,957,957,957,957,0
|
|
20230714,142800,408851521,957,957,957,957,0
|
|
20230714,142700,408851521,957,957,957,957,0
|
|
20230714,142600,408851521,957,957,957,957,1
|
|
20230714,142500,408850564,955,955,955,955,0
|
|
20230714,142400,408850564,955,955,955,955,0
|
|
20230714,142300,408850564,955,955,955,955,121
|
|
20230714,142200,408735009,957,957,957,957,0
|
|
20230714,142100,408735009,957,957,957,957,545
|
|
20230714,142000,408213444,958,958,958,958,1
|
|
20230714,141900,408212486,950,954,954,950,1640
|
|
20230714,141800,406651740,954,954,954,954,0
|
|
20230714,141700,406651740,954,954,954,954,1
|
|
20230714,141600,406650786,965,965,965,965,0
|
|
20230714,141500,406650786,965,965,965,965,0
|
|
20230714,141400,406650786,965,965,965,965,0
|
|
20230714,141300,406650786,965,965,965,965,0
|
|
20230714,141200,406650786,965,965,965,965,0
|
|
20230714,141100,406650786,965,965,965,965,0
|
|
20230714,141000,406650786,965,965,965,953,1513
|
|
20230714,140900,405207331,965,965,965,965,4
|
|
20230714,140800,405203471,918,961,961,918,105000
|
|
20230714,140700,305484356,966,966,966,966,0
|
|
20230714,140600,305484356,966,966,966,966,0
|
|
20230714,140500,305484356,966,966,966,966,0
|
|
20230714,140400,305484356,966,966,966,966,0
|
|
20230714,140300,305484356,966,966,966,966,0
|
|
20230714,140200,305484356,966,966,966,966,0
|
|
20230714,140100,305484356,966,966,966,966,0
|
|
20230714,140000,305484356,966,966,966,966,0
|
|
20230714,135900,305484356,966,966,966,966,0
|
|
20230714,135800,305484356,966,966,966,966,117
|
|
20230714,135700,305371334,961,964,964,961,6284
|
|
20230714,135600,299332407,966,966,966,966,0
|
|
20230714,135500,299332407,966,966,966,966,0
|
|
20230714,135400,299332407,966,966,966,966,0
|
|
20230714,135300,299332407,966,966,966,966,0
|
|
20230714,135200,299332407,966,966,966,966,0
|
|
20230714,135100,299332407,966,966,966,966,0
|
|
20230714,135000,299332407,966,966,966,966,0
|
|
20230714,134900,299332407,966,966,966,966,0
|
|
20230714,134800,299332407,966,966,966,966,0
|
|
20230714,134700,299332407,966,966,966,966,0
|
|
20230714,134600,299332407,966,966,966,966,0
|
|
20230714,134500,299332407,966,966,966,966,0
|
|
20230714,134400,299332407,966,966,966,966,0
|
|
20230714,134300,299332407,966,966,966,966,0
|
|
20230714,134200,299332407,966,966,966,966,0
|
|
20230714,134100,299332407,966,966,966,966,0
|
|
20230714,134000,299332407,966,965,966,965,2
|
|
20230714,133900,299330476,964,964,964,964,0
|
|
20230714,133800,299330476,964,965,965,964,350
|
|
20230714,133700,298992776,966,965,966,965,155
|
|
20230714,133600,298843200,965,965,966,965,4208
|
|
20230714,133500,294781824,965,965,965,965,2
|
|
20230714,133400,294779894,965,965,965,965,55
|
|
20230714,133300,294726819,965,965,965,965,1
|
|
20230714,133200,294725854,962,962,962,962,774
|
|
20230714,133100,293981266,965,965,965,965,0
|
|
20230714,133000,293981266,965,964,965,962,6
|
|
20230714,132900,293975485,962,963,963,962,3693
|
|
20230714,132800,290422518,966,966,966,966,0
|
|
20230714,132700,290422518,966,966,966,966,0
|
|
20230714,132600,290422518,966,966,966,966,0
|
|
20230714,132500,290422518,966,966,966,966,0
|
|
20230714,132400,290422518,966,966,966,966,0
|
|
20230714,132300,290422518,966,966,966,966,0
|
|
20230714,132200,290422518,966,966,966,966,1
|
|
20230714,132100,290421552,965,966,966,965,7671
|
|
20230714,132000,283011367,966,966,966,966,0
|
|
20230714,131900,283011367,966,966,966,966,0
|
|
20230714,131800,283011367,966,966,966,966,0
|
|
20230714,131700,283011367,966,966,966,966,1
|
|
20230714,131600,283010401,965,965,965,965,0
|
|
20230714,131500,283010401,965,965,965,965,1
|
|
20230714,131400,283009436,962,965,965,962,16000
|
|
20230714,131300,267614176,966,966,966,966,1000
|
|
20230714,131200,266648176,966,966,966,966,0
|
|
20230714,131100,266648176,966,966,966,966,899
|
|
20230714,131000,265779742,966,966,966,966,0
|
|
20230714,130900,265779742,966,966,966,966,0
|
|
20230714,130800,265779742,966,966,966,966,0
|
|
20230714,130700,265779742,966,966,966,966,0
|
|
20230714,130600,265779742,966,966,966,966,0
|
|
20230714,130500,265779742,966,966,966,966,0
|
|
20230714,130400,265779742,966,966,966,966,0
|
|
20230714,130300,265779742,966,966,966,966,0
|
|
20230714,130200,265779742,966,966,966,966,0
|
|
20230714,130100,265779742,966,966,966,966,0
|
|
20230714,130000,265779742,966,966,966,966,0
|
|
20230714,125900,265779742,966,966,966,966,0
|
|
20230714,125800,265779742,966,966,966,966,0
|
|
20230714,125700,265779742,966,966,966,966,0
|
|
20230714,125600,265779742,966,966,966,966,0
|
|
20230714,125500,265779742,966,966,966,966,207
|
|
20230714,125400,265579780,966,966,966,966,0
|
|
20230714,125300,265579780,966,966,966,966,0
|
|
20230714,125200,265579780,966,966,966,966,0
|
|
20230714,125100,265579780,966,966,966,966,1
|
|
20230714,125000,265578814,967,967,967,967,0
|
|
20230714,124900,265578814,967,967,967,967,0
|
|
20230714,124800,265578814,967,967,967,967,1392
|
|
20230714,124700,264232750,967,967,967,967,0
|
|
20230714,124600,264232750,967,967,967,967,0
|
|
20230714,124500,264232750,967,967,967,967,1
|
|
20230714,124400,264231783,967,967,967,967,0
|
|
20230714,124300,264231783,967,967,967,967,0
|
|
20230714,124200,264231783,967,967,967,967,0
|
|
20230714,124100,264231783,967,967,967,967,0
|
|
20230714,124000,264231783,967,967,967,967,0
|
|
20230714,123900,264231783,967,967,967,967,3
|
|
20230714,123800,264228882,967,967,967,967,6
|
|
20230714,123700,264223080,967,967,967,967,0
|
|
20230714,123600,264223080,967,967,967,967,0
|
|
20230714,123500,264223080,967,967,967,967,0
|
|
20230714,123400,264223080,967,967,967,967,1
|
|
20230714,123300,264222113,966,966,966,966,0
|
|
20230714,123200,264222113,966,966,966,966,0
|
|
20230714,123100,264222113,966,966,966,966,10
|
|
20230714,123000,264212453,963,966,966,963,224
|
|
20230714,122900,263996072,966,966,966,966,86
|
|
20230714,122800,263912996,966,965,966,965,17
|
|
20230714,122700,263896589,962,962,962,962,0
|
|
20230714,122600,263896589,962,962,962,962,0
|
|
20230714,122500,263896589,962,962,962,962,0
|
|
20230714,122400,263896589,962,962,962,962,0
|
|
20230714,122300,263896589,962,962,962,962,0
|
|
20230714,122200,263896589,962,962,962,962,0
|
|
20230714,122100,263896589,962,962,962,962,0
|
|
20230714,122000,263896589,962,962,962,962,0
|
|
20230714,121900,263896589,962,962,962,962,0
|
|
20230714,121800,263896589,962,962,962,962,0
|
|
20230714,121700,263896589,962,962,962,962,0
|
|
20230714,121600,263896589,962,962,962,962,0
|
|
20230714,121500,263896589,962,962,962,962,1
|
|
20230714,121400,263895627,967,967,967,967,0
|
|
20230714,121300,263895627,967,967,967,967,0
|
|
20230714,121200,263895627,967,967,967,967,1
|
|
20230714,121100,263894660,962,962,962,962,0
|
|
20230714,121000,263894660,962,962,962,962,50
|
|
20230714,120900,263846560,962,962,962,962,0
|
|
20230714,120800,263846560,962,962,962,962,1
|
|
20230714,120700,263845598,968,968,968,968,0
|
|
20230714,120600,263845598,968,968,968,968,0
|
|
20230714,120500,263845598,968,968,968,968,9
|
|
20230714,120400,263836886,968,968,968,968,0
|
|
20230714,120300,263836886,968,968,968,968,0
|
|
20230714,120200,263836886,968,968,968,968,0
|
|
20230714,120100,263836886,968,968,968,968,0
|
|
20230714,120000,263836886,968,968,968,968,1
|
|
20230714,115900,263835918,968,968,968,968,0
|
|
20230714,115800,263835918,968,968,968,968,0
|
|
20230714,115700,263835918,968,968,968,968,1089
|
|
20230714,115600,262781766,968,968,968,968,1
|
|
20230714,115500,262780798,962,963,963,962,9490
|
|
20230714,115400,253651267,969,969,969,969,0
|
|
20230714,115300,253651267,969,965,969,962,10101
|
|
20230714,115200,243918616,969,969,969,969,0
|
|
20230714,115100,243918616,969,969,969,969,0
|
|
20230714,115000,243918616,969,969,969,969,0
|
|
20230714,114900,243918616,969,969,969,969,0
|
|
20230714,114800,243918616,969,969,969,969,0
|
|
20230714,114700,243918616,969,969,969,969,3
|
|
20230714,114600,243915709,966,968,968,966,3008
|
|
20230714,114500,241009961,969,969,969,969,1
|
|
20230714,114400,241008992,969,969,969,969,0
|
|
20230714,114300,241008992,969,969,969,969,0
|
|
20230714,114200,241008992,969,969,969,969,0
|
|
20230714,114100,241008992,969,969,969,969,0
|
|
20230714,114000,241008992,969,969,969,969,0
|
|
20230714,113900,241008992,969,969,969,969,0
|
|
20230714,113800,241008992,969,969,969,969,2
|
|
20230714,113700,241007054,970,970,970,970,100
|
|
20230714,113600,240910054,972,972,972,972,0
|
|
20230714,113500,240910054,972,972,972,972,0
|
|
20230714,113400,240910054,972,972,972,972,0
|
|
20230714,113300,240910054,972,972,972,972,0
|
|
20230714,113200,240910054,972,972,972,972,0
|
|
20230714,113100,240910054,972,972,972,972,0
|
|
20230714,113000,240910054,972,970,972,969,3139
|
|
20230714,112900,237868258,972,972,972,972,0
|
|
20230714,112800,237868258,972,972,972,972,0
|
|
20230714,112700,237868258,972,972,972,972,0
|
|
20230714,112600,237868258,972,972,972,972,0
|
|
20230714,112500,237868258,972,972,972,972,0
|
|
20230714,112400,237868258,972,972,972,972,0
|
|
20230714,112300,237868258,972,972,972,972,0
|
|
20230714,112200,237868258,972,972,972,972,0
|
|
20230714,112100,237868258,972,972,972,972,0
|
|
20230714,112000,237868258,972,972,972,972,0
|
|
20230714,111900,237868258,972,972,972,972,0
|
|
20230714,111800,237868258,972,972,972,972,0
|
|
20230714,111700,237868258,972,972,972,972,0
|
|
20230714,111600,237868258,972,972,972,972,1
|
|
20230714,111500,237867286,966,966,966,966,2
|
|
20230714,111400,237865354,972,972,972,972,0
|
|
20230714,111300,237865354,972,972,972,972,0
|
|
20230714,111200,237865354,972,972,972,972,0
|
|
20230714,111100,237865354,972,972,972,972,1
|
|
20230714,111000,237864382,973,973,973,973,10
|
|
20230714,110900,237854652,973,973,973,973,0
|
|
20230714,110800,237854652,973,973,973,973,0
|
|
20230714,110700,237854652,973,973,973,973,0
|
|
20230714,110600,237854652,973,973,973,973,0
|
|
20230714,110500,237854652,973,971,973,971,2
|
|
20230714,110400,237852708,968,968,968,968,5894
|
|
20230714,110300,232147316,968,968,968,968,0
|
|
20230714,110200,232147316,968,963,968,963,11895
|
|
20230714,110100,220678686,963,962,963,962,819
|
|
20230714,110000,219890807,962,961,962,961,2735
|
|
20230714,105900,217262471,963,963,963,963,0
|
|
20230714,105800,217262471,963,961,963,961,1144
|
|
20230714,105700,216162209,956,956,956,956,0
|
|
20230714,105600,216162209,956,956,956,956,700
|
|
20230714,105500,215493009,961,961,961,961,0
|
|
20230714,105400,215493009,961,961,961,961,0
|
|
20230714,105300,215493009,961,961,961,961,0
|
|
20230714,105200,215493009,961,961,961,961,0
|
|
20230714,105100,215493009,961,961,961,961,1
|
|
20230714,105000,215492048,954,954,954,954,0
|
|
20230714,104900,215492048,954,954,954,954,0
|
|
20230714,104800,215492048,954,955,960,954,37158
|
|
20230714,104700,180033188,960,961,961,953,30001
|
|
20230714,104600,151402804,966,966,966,966,0
|
|
20230714,104500,151402804,966,966,966,966,1
|
|
20230714,104400,151401838,960,967,967,960,7051
|
|
20230714,104300,144627659,967,967,967,967,0
|
|
20230714,104200,144627659,967,971,971,961,20004
|
|
20230714,104100,125360635,974,974,974,974,0
|
|
20230714,104000,125360635,974,974,974,974,0
|
|
20230714,103900,125360635,974,974,974,974,0
|
|
20230714,103800,125360635,974,974,974,974,0
|
|
20230714,103700,125360635,974,974,974,974,0
|
|
20230714,103600,125360635,974,971,974,971,762
|
|
20230714,103500,124620730,972,972,972,972,1356
|
|
20230714,103400,123302698,973,973,973,973,951
|
|
20230714,103300,122377375,974,974,974,974,0
|
|
20230714,103200,122377375,974,973,974,973,52
|
|
20230714,103100,122326777,974,974,974,974,50
|
|
20230714,103000,122278077,976,976,976,976,0
|
|
20230714,102900,122278077,976,976,976,976,0
|
|
20230714,102800,122278077,976,976,976,976,0
|
|
20230714,102700,122278077,976,976,976,976,0
|
|
20230714,102600,122278077,976,976,976,976,0
|
|
20230714,102500,122278077,976,976,976,976,0
|
|
20230714,102400,122278077,976,976,976,976,5
|
|
20230714,102300,122273197,976,976,976,976,1256
|
|
20230714,102200,121047341,978,978,978,978,0
|
|
20230714,102100,121047341,978,978,978,978,0
|
|
20230714,102000,121047341,978,978,978,978,0
|
|
20230714,101900,121047341,978,978,978,978,1559
|
|
20230714,101800,119522639,977,975,977,975,7000
|
|
20230714,101700,112687941,974,974,974,974,0
|
|
20230714,101600,112687941,974,974,974,974,0
|
|
20230714,101500,112687941,974,970,974,970,51
|
|
20230714,101400,112638467,974,974,974,974,2200
|
|
20230714,101300,110495667,974,973,974,973,2000
|
|
20230714,101200,108548667,974,974,974,974,0
|
|
20230714,101100,108548667,974,974,974,974,0
|
|
20230714,101000,108548667,974,974,974,974,0
|
|
20230714,100900,108548667,974,974,974,974,0
|
|
20230714,100800,108548667,974,974,974,974,0
|
|
20230714,100700,108548667,974,974,974,974,0
|
|
20230714,100600,108548667,974,974,974,974,0
|
|
20230714,100500,108548667,974,974,974,974,0
|
|
20230714,100400,108548667,974,973,974,973,4051
|
|
20230714,100300,104606495,973,973,973,973,7
|
|
20230714,100200,104599684,973,973,973,973,352
|
|
20230714,100100,104257188,973,972,973,972,201
|
|
20230714,100000,104061815,972,970,972,969,229
|
|
20230714,095900,103839685,970,969,970,969,6
|
|
20230714,095800,103833870,971,971,971,971,0
|
|
20230714,095700,103833870,971,971,971,971,0
|
|
20230714,095600,103833870,971,969,971,969,2
|
|
20230714,095500,103831930,970,970,970,970,1151
|
|
20230714,095400,102715460,972,972,972,972,0
|
|
20230714,095300,102715460,972,972,972,972,0
|
|
20230714,095200,102715460,972,972,972,972,0
|
|
20230714,095100,102715460,972,972,972,972,3
|
|
20230714,095000,102712544,970,973,973,970,2100
|
|
20230714,094900,100674701,972,972,972,972,0
|
|
20230714,094800,100674701,972,972,972,972,50
|
|
20230714,094700,100626101,973,973,973,973,0
|
|
20230714,094600,100626101,973,973,973,973,0
|
|
20230714,094500,100626101,973,972,973,972,51
|
|
20230714,094400,100576528,973,974,974,973,365
|
|
20230714,094300,100221283,978,978,978,978,1
|
|
20230714,094200,100220305,979,979,979,979,0
|
|
20230714,094100,100220305,979,979,979,979,0
|
|
20230714,094000,100220305,979,979,979,979,0
|
|
20230714,093900,100220305,979,979,979,979,0
|
|
20230714,093800,100220305,979,974,979,973,5213
|
|
20230714,093700,95118034,976,976,976,976,4
|
|
20230714,093600,95114130,976,974,976,974,1905
|
|
20230714,093500,93258650,975,975,975,975,0
|
|
20230714,093400,93258650,975,976,976,975,2307
|
|
20230714,093300,91007218,980,980,980,980,2
|
|
20230714,093200,91005258,976,976,980,976,515
|
|
20230714,093100,90502614,976,979,979,976,1000
|
|
20230714,093000,89525357,977,977,977,977,3958
|
|
20230714,092900,85658391,977,979,979,977,2019
|
|
20230714,092800,83683889,982,978,982,978,2001
|
|
20230714,092700,81726907,982,982,982,982,13
|
|
20230714,092600,81714141,983,982,983,982,2822
|
|
20230714,092500,78941925,982,973,982,973,6489
|
|
20230714,092400,72582945,977,973,977,972,52
|
|
20230714,092300,72532375,975,975,975,975,0
|
|
20230714,092200,72532375,975,975,975,974,262
|
|
20230714,092100,72276932,980,980,980,980,0
|
|
20230714,092000,72276932,980,980,980,980,0
|
|
20230714,091900,72276932,980,979,980,979,259
|
|
20230714,091800,72023320,979,979,979,979,1700
|
|
20230714,091700,70359020,979,979,979,979,0
|
|
20230714,091600,70359020,979,979,979,979,0
|
|
20230714,091500,70359020,979,978,979,968,105
|
|
20230714,091400,70256253,978,976,978,976,1300
|
|
20230714,091300,68985293,977,977,977,977,0
|
|
20230714,091200,68985293,977,977,977,977,26
|
|
20230714,091100,68959891,978,978,978,972,257
|
|
20230714,091000,68709973,978,976,978,976,744
|
|
20230714,090900,67983801,978,975,978,975,636
|
|
20230714,090800,67363592,975,972,975,972,1343
|
|
20230714,090700,66054774,972,972,972,972,24686
|
|
20230714,090600,42059982,972,972,972,972,1
|
|
20230714,090500,42059010,970,975,975,964,252
|
|
20230714,090400,41813824,977,977,977,977,2000
|
|
20230714,090300,39859824,977,967,980,961,453
|
|
20230714,090200,39419547,968,957,968,957,1533
|
|
20230714,090100,37943876,955,954,955,954,22955
|
|
20230714,090000,16021904,955,955,955,951,16836
|