606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190300,121861983,975,975,975,975,2475
|
|
20230807,190200,121861983,975,975,975,975,0
|
|
20230807,190100,121861983,975,975,975,975,0
|
|
20230807,190000,121861983,975,975,975,975,0
|
|
20230807,185900,121861983,975,975,975,975,0
|
|
20230807,185800,121861983,975,975,975,975,0
|
|
20230807,185700,121861983,975,975,975,975,0
|
|
20230807,185600,121861983,975,975,975,975,0
|
|
20230807,185500,121861983,975,975,975,975,0
|
|
20230807,185400,121861983,975,975,975,975,0
|
|
20230807,185300,121861983,975,975,975,975,0
|
|
20230807,185200,121861983,975,975,975,975,0
|
|
20230807,185100,121861983,975,975,975,975,0
|
|
20230807,185000,121861983,975,975,975,975,0
|
|
20230807,184900,121861983,975,975,975,975,0
|
|
20230807,184800,121861983,975,975,975,975,0
|
|
20230807,184700,121861983,975,975,975,975,0
|
|
20230807,184600,121861983,975,975,975,975,0
|
|
20230807,184500,121861983,975,975,975,975,0
|
|
20230807,184400,121861983,975,975,975,975,0
|
|
20230807,184300,121861983,975,975,975,975,0
|
|
20230807,184200,121861983,975,975,975,975,0
|
|
20230807,184100,121861983,975,975,975,975,0
|
|
20230807,184000,121861983,975,975,975,975,0
|
|
20230807,183900,121861983,975,975,975,975,0
|
|
20230807,183800,121861983,975,975,975,975,0
|
|
20230807,183700,121861983,975,975,975,975,0
|
|
20230807,183600,121861983,975,975,975,975,0
|
|
20230807,183500,121861983,975,975,975,975,0
|
|
20230807,183400,121861983,975,975,975,975,0
|
|
20230807,183300,121861983,975,975,975,975,2475
|
|
20230807,183200,121861983,975,975,975,975,0
|
|
20230807,183100,121861983,975,975,975,975,0
|
|
20230807,183000,121861983,975,975,975,975,0
|
|
20230807,182900,121861983,975,975,975,975,0
|
|
20230807,182800,121861983,975,975,975,975,0
|
|
20230807,182700,121861983,975,975,975,975,0
|
|
20230807,182600,121861983,975,975,975,975,0
|
|
20230807,182500,121861983,975,975,975,975,0
|
|
20230807,182400,121861983,975,975,975,975,0
|
|
20230807,182300,121861983,975,975,975,975,0
|
|
20230807,182200,121861983,975,975,975,975,0
|
|
20230807,182100,121861983,975,975,975,975,0
|
|
20230807,182000,121861983,975,975,975,975,0
|
|
20230807,181900,121861983,975,975,975,975,0
|
|
20230807,181800,121861983,975,975,975,975,0
|
|
20230807,181700,121861983,975,975,975,975,0
|
|
20230807,181600,121861983,975,975,975,975,0
|
|
20230807,181500,121861983,975,975,975,975,0
|
|
20230807,181400,121861983,975,975,975,975,0
|
|
20230807,181300,121861983,975,975,975,975,0
|
|
20230807,181200,121861983,975,975,975,975,0
|
|
20230807,181100,121861983,975,975,975,975,0
|
|
20230807,181000,121861983,975,975,975,975,0
|
|
20230807,180900,121861983,975,975,975,975,0
|
|
20230807,180800,121861983,975,975,975,975,0
|
|
20230807,180700,121861983,975,975,975,975,0
|
|
20230807,180600,121861983,975,975,975,975,0
|
|
20230807,180500,121861983,975,975,975,975,0
|
|
20230807,180400,121861983,975,975,975,975,0
|
|
20230807,180300,121861983,975,975,975,975,2475
|
|
20230807,180200,121861983,975,975,975,975,0
|
|
20230807,180100,121861983,975,975,975,975,0
|
|
20230807,180000,121861983,975,975,975,975,0
|
|
20230807,175900,121861983,975,975,975,975,0
|
|
20230807,175800,121861983,975,975,975,975,0
|
|
20230807,175700,121861983,975,975,975,975,0
|
|
20230807,175600,121861983,975,975,975,975,0
|
|
20230807,175500,121861983,975,975,975,975,0
|
|
20230807,175400,121861983,975,975,975,975,0
|
|
20230807,175300,121861983,975,975,975,975,0
|
|
20230807,175200,121861983,975,975,975,975,0
|
|
20230807,175100,121861983,975,975,975,975,0
|
|
20230807,175000,121861983,975,975,975,975,0
|
|
20230807,174900,121861983,975,975,975,975,0
|
|
20230807,174800,121861983,975,975,975,975,0
|
|
20230807,174700,121861983,975,975,975,975,0
|
|
20230807,174600,121861983,975,975,975,975,0
|
|
20230807,174500,121861983,975,975,975,975,0
|
|
20230807,174400,121861983,975,975,975,975,0
|
|
20230807,174300,121861983,975,975,975,975,0
|
|
20230807,174200,121861983,975,975,975,975,0
|
|
20230807,174100,121861983,975,975,975,975,0
|
|
20230807,174000,121861983,975,975,975,975,0
|
|
20230807,173900,121861983,975,975,975,975,0
|
|
20230807,173800,121861983,975,975,975,975,0
|
|
20230807,173700,121861983,975,975,975,975,0
|
|
20230807,173600,121861983,975,975,975,975,0
|
|
20230807,173500,121861983,975,975,975,975,0
|
|
20230807,173400,121861983,975,975,975,975,0
|
|
20230807,173300,121861983,975,975,975,975,2475
|
|
20230807,173200,121861983,975,975,975,975,0
|
|
20230807,173100,121861983,975,975,975,975,0
|
|
20230807,173000,121861983,975,975,975,975,0
|
|
20230807,172900,121861983,975,975,975,975,0
|
|
20230807,172800,121861983,975,975,975,975,0
|
|
20230807,172700,121861983,975,975,975,975,0
|
|
20230807,172600,121861983,975,975,975,975,0
|
|
20230807,172500,121861983,975,975,975,975,0
|
|
20230807,172400,121861983,975,975,975,975,0
|
|
20230807,172300,121861983,975,975,975,975,0
|
|
20230807,172200,121861983,975,975,975,975,0
|
|
20230807,172100,121861983,975,975,975,975,0
|
|
20230807,172000,121861983,975,975,975,975,0
|
|
20230807,171900,121861983,975,975,975,975,0
|
|
20230807,171800,121861983,975,975,975,975,0
|
|
20230807,171700,121861983,975,975,975,975,0
|
|
20230807,171600,121861983,975,975,975,975,0
|
|
20230807,171500,121861983,975,975,975,975,0
|
|
20230807,171400,121861983,975,975,975,975,0
|
|
20230807,171300,121861983,975,975,975,975,0
|
|
20230807,171200,121861983,975,975,975,975,0
|
|
20230807,171100,121861983,975,975,975,975,0
|
|
20230807,171000,121861983,975,975,975,975,0
|
|
20230807,170900,121861983,975,975,975,975,0
|
|
20230807,170800,121861983,975,975,975,975,0
|
|
20230807,170700,121861983,975,975,975,975,0
|
|
20230807,170600,121861983,975,975,975,975,0
|
|
20230807,170500,121861983,975,975,975,975,0
|
|
20230807,170400,121861983,975,975,975,975,0
|
|
20230807,170300,121861983,975,975,975,975,2475
|
|
20230807,170200,121861983,975,975,975,975,0
|
|
20230807,170100,121861983,975,975,975,975,0
|
|
20230807,170000,121861983,975,975,975,975,0
|
|
20230807,165900,121861983,975,975,975,975,0
|
|
20230807,165800,121861983,975,975,975,975,0
|
|
20230807,165700,121861983,975,975,975,975,0
|
|
20230807,165600,121861983,975,975,975,975,0
|
|
20230807,165500,121861983,975,975,975,975,0
|
|
20230807,165400,121861983,975,975,975,975,0
|
|
20230807,165300,121861983,975,975,975,975,0
|
|
20230807,165200,121861983,975,975,975,975,0
|
|
20230807,165100,121861983,975,975,975,975,0
|
|
20230807,165000,121861983,975,975,975,975,0
|
|
20230807,164900,121861983,975,975,975,975,0
|
|
20230807,164800,121861983,975,975,975,975,0
|
|
20230807,164700,121861983,975,975,975,975,0
|
|
20230807,164600,121861983,975,975,975,975,0
|
|
20230807,164500,121861983,975,975,975,975,0
|
|
20230807,164400,121861983,975,975,975,975,0
|
|
20230807,164300,121861983,975,975,975,975,0
|
|
20230807,164200,121861983,975,975,975,975,0
|
|
20230807,164100,121861983,975,975,975,975,0
|
|
20230807,164000,121861983,975,975,975,975,0
|
|
20230807,163900,121861983,975,975,975,975,0
|
|
20230807,163800,121861983,975,975,975,975,0
|
|
20230807,163700,121861983,975,975,975,975,0
|
|
20230807,163600,121861983,975,975,975,975,0
|
|
20230807,163500,121861983,975,975,975,975,0
|
|
20230807,163400,121861983,975,975,975,975,0
|
|
20230807,163300,121861983,975,975,975,975,2475
|
|
20230807,163200,121861983,975,975,975,975,0
|
|
20230807,163100,121861983,975,975,975,975,0
|
|
20230807,163000,121861983,975,975,975,975,0
|
|
20230807,162900,121861983,975,975,975,975,0
|
|
20230807,162800,121861983,975,975,975,975,0
|
|
20230807,162700,121861983,975,975,975,975,0
|
|
20230807,162600,121861983,975,975,975,975,0
|
|
20230807,162500,121861983,975,975,975,975,0
|
|
20230807,162400,121861983,975,975,975,975,0
|
|
20230807,162300,121861983,975,975,975,975,0
|
|
20230807,162200,121861983,975,975,975,975,0
|
|
20230807,162100,121861983,975,975,975,975,0
|
|
20230807,162000,121861983,975,975,975,975,0
|
|
20230807,161900,121861983,975,975,975,975,0
|
|
20230807,161800,121861983,975,975,975,975,0
|
|
20230807,161700,121861983,975,975,975,975,0
|
|
20230807,161600,121861983,975,975,975,975,0
|
|
20230807,161500,121861983,975,975,975,975,0
|
|
20230807,161400,121861983,975,975,975,975,0
|
|
20230807,161300,121861983,975,975,975,975,0
|
|
20230807,161200,121861983,975,975,975,975,0
|
|
20230807,161100,121861983,975,975,975,975,0
|
|
20230807,161000,121861983,975,975,975,975,0
|
|
20230807,160900,121861983,975,975,975,975,0
|
|
20230807,160800,121861983,975,975,975,975,0
|
|
20230807,160700,121861983,975,975,975,975,0
|
|
20230807,160600,121861983,975,975,975,975,0
|
|
20230807,160500,121861983,975,975,975,975,0
|
|
20230807,160400,121861983,975,975,975,975,0
|
|
20230807,160300,121861983,975,975,975,975,2475
|
|
20230807,160200,121861983,975,975,975,975,0
|
|
20230807,160100,121861983,975,975,975,975,0
|
|
20230807,160000,121861983,975,975,975,975,0
|
|
20230807,155900,121861983,975,975,975,975,0
|
|
20230807,155800,121861983,975,975,975,975,0
|
|
20230807,155700,121861983,975,975,975,975,0
|
|
20230807,155600,121861983,975,975,975,975,0
|
|
20230807,155500,121861983,975,975,975,975,0
|
|
20230807,155400,121861983,975,975,975,975,0
|
|
20230807,155300,121861983,975,975,975,975,0
|
|
20230807,155200,121861983,975,975,975,975,0
|
|
20230807,155100,121861983,975,975,975,975,0
|
|
20230807,155000,121861983,975,975,975,975,0
|
|
20230807,154900,121861983,975,975,975,975,0
|
|
20230807,154800,121861983,975,975,975,975,0
|
|
20230807,154700,121861983,975,975,975,975,0
|
|
20230807,154600,121861983,975,975,975,975,0
|
|
20230807,154500,121861983,975,975,975,975,0
|
|
20230807,154400,121861983,975,975,975,975,0
|
|
20230807,154300,121861983,975,975,975,975,0
|
|
20230807,154200,121861983,975,975,975,975,0
|
|
20230807,154100,121861983,975,975,975,975,0
|
|
20230807,154000,121861983,975,975,975,975,0
|
|
20230807,153900,121861983,975,975,975,975,0
|
|
20230807,153800,121861983,975,975,975,975,0
|
|
20230807,153700,121861983,975,975,975,975,0
|
|
20230807,153600,121861983,975,975,975,975,0
|
|
20230807,153500,121861983,975,975,975,975,0
|
|
20230807,153400,121861983,975,975,975,975,0
|
|
20230807,153300,121861983,975,975,975,975,2475
|
|
20230807,153200,121861983,975,975,975,975,0
|
|
20230807,153100,121861983,975,975,975,975,0
|
|
20230807,153000,121861983,975,975,975,975,2475
|
|
20230807,152900,119448858,973,973,973,973,0
|
|
20230807,152800,119448858,973,973,973,973,0
|
|
20230807,152700,119448858,973,973,973,973,0
|
|
20230807,152600,119448858,973,973,973,973,0
|
|
20230807,152500,119448858,973,973,973,973,0
|
|
20230807,152400,119448858,973,973,973,973,0
|
|
20230807,152300,119448858,973,973,973,973,0
|
|
20230807,152200,119448858,973,973,973,973,0
|
|
20230807,152100,119448858,973,973,973,973,0
|
|
20230807,152000,119448858,973,973,973,973,0
|
|
20230807,151900,119448858,973,971,973,971,1186
|
|
20230807,151800,118297234,971,971,971,971,895
|
|
20230807,151700,117428189,971,971,971,971,20
|
|
20230807,151600,117408769,973,973,973,973,0
|
|
20230807,151500,117408769,973,971,973,971,38
|
|
20230807,151400,117371853,970,970,970,970,0
|
|
20230807,151300,117371853,970,970,970,970,6
|
|
20230807,151200,117366033,972,969,972,969,29
|
|
20230807,151100,117337902,969,969,969,969,5
|
|
20230807,151000,117333057,969,969,969,969,0
|
|
20230807,150900,117333057,969,970,971,968,11439
|
|
20230807,150800,106257356,970,970,970,970,6
|
|
20230807,150700,106251536,970,970,970,970,6
|
|
20230807,150600,106245716,970,970,970,970,16
|
|
20230807,150500,106230196,970,970,970,970,0
|
|
20230807,150400,106230196,970,970,970,970,505
|
|
20230807,150300,105740346,970,970,970,970,512
|
|
20230807,150200,105243706,970,970,970,970,455
|
|
20230807,150100,104802356,970,970,970,970,20
|
|
20230807,150000,104782956,970,970,970,970,13
|
|
20230807,145900,104770346,969,970,970,969,35
|
|
20230807,145800,104736424,970,970,970,970,22
|
|
20230807,145700,104715084,970,970,970,970,765
|
|
20230807,145600,103973034,970,970,970,970,7
|
|
20230807,145500,103966244,970,970,970,970,13
|
|
20230807,145400,103953634,970,970,970,970,19
|
|
20230807,145300,103935204,970,970,970,970,59
|
|
20230807,145200,103877974,970,970,970,970,9
|
|
20230807,145100,103869244,970,970,970,970,32
|
|
20230807,145000,103838204,970,970,970,970,8
|
|
20230807,144900,103830444,970,970,970,970,7
|
|
20230807,144800,103823654,970,969,970,969,27
|
|
20230807,144700,103797466,969,969,971,969,13
|
|
20230807,144600,103784855,969,970,970,968,1238
|
|
20230807,144500,102585967,969,969,970,969,26
|
|
20230807,144400,102560767,970,969,970,969,203
|
|
20230807,144300,102363858,971,970,971,969,84
|
|
20230807,144200,102282341,970,970,970,970,335
|
|
20230807,144100,101957391,970,969,970,968,336
|
|
20230807,144000,101631518,968,968,970,968,86
|
|
20230807,143900,101548140,969,970,970,969,16
|
|
20230807,143800,101532624,969,971,973,969,36
|
|
20230807,143700,101497649,973,969,973,969,251
|
|
20230807,143600,101253683,969,969,969,969,5
|
|
20230807,143500,101248838,972,969,972,968,87
|
|
20230807,143400,101164355,970,970,970,968,27
|
|
20230807,143300,101138191,968,969,969,968,7
|
|
20230807,143200,101131410,968,968,969,968,20
|
|
20230807,143100,101112039,969,969,969,969,17
|
|
20230807,143000,101095566,970,968,970,968,16
|
|
20230807,142900,101080060,968,969,969,968,59
|
|
20230807,142800,101022946,969,969,969,969,18
|
|
20230807,142700,101005504,969,967,969,967,22
|
|
20230807,142600,100984222,967,967,967,967,8
|
|
20230807,142500,100976486,967,967,967,967,1019
|
|
20230807,142400,99991113,967,968,968,967,27
|
|
20230807,142300,99964978,968,967,970,967,16
|
|
20230807,142200,99949476,970,967,970,967,11741
|
|
20230807,142100,88595893,967,969,969,967,8968
|
|
20230807,142000,79921343,969,968,969,968,21
|
|
20230807,141900,79901006,968,968,968,968,21
|
|
20230807,141800,79880678,969,969,969,969,32
|
|
20230807,141700,79849670,969,968,969,968,18
|
|
20230807,141600,79832229,968,970,971,968,18
|
|
20230807,141500,79814792,968,970,970,968,5013
|
|
20230807,141400,74957077,970,969,970,969,21
|
|
20230807,141300,74936723,969,969,969,969,694
|
|
20230807,141200,74264237,969,969,969,969,8
|
|
20230807,141100,74256485,970,970,970,970,250
|
|
20230807,141000,74013985,970,970,970,970,7
|
|
20230807,140900,74007195,970,970,970,970,10
|
|
20230807,140800,73997495,970,970,970,970,30
|
|
20230807,140700,73968395,970,970,970,970,3
|
|
20230807,140600,73965485,970,971,971,970,34
|
|
20230807,140500,73932502,970,970,970,970,32
|
|
20230807,140400,73901462,970,970,970,970,709
|
|
20230807,140300,73213732,970,970,970,970,486
|
|
20230807,140200,72742312,970,970,970,970,8
|
|
20230807,140100,72734552,970,970,971,970,71
|
|
20230807,140000,72665678,970,970,971,970,36
|
|
20230807,135900,72630731,970,970,970,970,29
|
|
20230807,135800,72602601,970,970,970,970,4
|
|
20230807,135700,72598721,970,970,970,970,20
|
|
20230807,135600,72579321,970,970,970,970,10
|
|
20230807,135500,72569621,970,970,972,970,26
|
|
20230807,135400,72544384,970,970,970,970,0
|
|
20230807,135300,72544384,970,971,972,970,45
|
|
20230807,135200,72500711,970,970,970,970,14
|
|
20230807,135100,72487131,970,970,970,970,53
|
|
20230807,135000,72435721,970,970,970,970,6
|
|
20230807,134900,72429901,972,971,972,971,10
|
|
20230807,134800,72420185,971,970,971,970,40
|
|
20230807,134700,72381351,970,970,971,970,27
|
|
20230807,134600,72355158,970,970,970,970,5
|
|
20230807,134500,72350308,970,970,970,970,10
|
|
20230807,134400,72340608,970,970,970,970,20
|
|
20230807,134300,72321208,970,970,970,970,10
|
|
20230807,134200,72311508,970,970,970,970,35
|
|
20230807,134100,72277558,970,970,970,970,11
|
|
20230807,134000,72266888,970,970,970,970,4
|
|
20230807,133900,72263008,970,970,971,970,24
|
|
20230807,133800,72239719,970,970,970,970,9
|
|
20230807,133700,72230989,971,971,971,971,3
|
|
20230807,133600,72228076,971,971,971,971,51
|
|
20230807,133500,72178555,971,970,971,970,15
|
|
20230807,133400,72163994,971,970,971,970,61
|
|
20230807,133300,72104770,970,970,970,970,4
|
|
20230807,133200,72100890,970,974,974,970,10
|
|
20230807,133100,72091174,975,974,975,974,56
|
|
20230807,133000,72036592,970,970,970,970,7
|
|
20230807,132900,72029802,970,970,970,970,307
|
|
20230807,132800,71732012,974,974,974,974,21
|
|
20230807,132700,71711558,974,970,974,970,35
|
|
20230807,132600,71677533,970,970,970,970,0
|
|
20230807,132500,71677533,970,970,970,970,6
|
|
20230807,132400,71671713,974,972,974,972,9
|
|
20230807,132300,71662960,969,973,973,969,9
|
|
20230807,132200,71654229,974,972,974,969,54
|
|
20230807,132100,71601737,973,973,973,973,8
|
|
20230807,132000,71593953,969,969,969,969,15
|
|
20230807,131900,71579418,970,974,974,970,20000
|
|
20230807,131800,52148260,974,974,974,974,21
|
|
20230807,131700,52127806,974,974,974,974,8
|
|
20230807,131600,52120014,974,974,974,974,29
|
|
20230807,131500,52091768,974,974,974,974,21
|
|
20230807,131400,52071314,974,974,974,974,1
|
|
20230807,131300,52070340,974,974,974,974,32
|
|
20230807,131200,52039172,974,974,974,974,20
|
|
20230807,131100,52019692,974,974,974,974,115
|
|
20230807,131000,51907682,974,974,975,974,29
|
|
20230807,130900,51879434,974,974,974,974,652
|
|
20230807,130800,51244386,974,974,974,974,708
|
|
20230807,130700,50554794,974,974,974,974,24
|
|
20230807,130600,50531418,974,974,974,974,6
|
|
20230807,130500,50525574,974,974,974,974,0
|
|
20230807,130400,50525574,974,974,974,974,19
|
|
20230807,130300,50507068,974,974,974,974,1
|
|
20230807,130200,50506094,974,974,974,974,6
|
|
20230807,130100,50500250,974,975,975,974,14
|
|
20230807,130000,50486610,975,975,975,975,523
|
|
20230807,125900,49976685,975,975,975,975,11
|
|
20230807,125800,49965960,975,976,976,975,39
|
|
20230807,125700,49927921,975,975,975,975,306
|
|
20230807,125600,49629571,975,975,975,975,8
|
|
20230807,125500,49621771,975,975,975,975,19
|
|
20230807,125400,49603246,975,975,975,975,3
|
|
20230807,125300,49600321,975,975,975,975,12
|
|
20230807,125200,49588621,975,975,975,975,418
|
|
20230807,125100,49181071,975,975,975,975,10
|
|
20230807,125000,49171321,975,975,975,975,6
|
|
20230807,124900,49165471,975,975,975,975,16
|
|
20230807,124800,49149871,976,974,976,974,23
|
|
20230807,124700,49127440,975,974,975,974,12
|
|
20230807,124600,49115741,974,975,975,974,13
|
|
20230807,124500,49103071,975,974,975,974,7
|
|
20230807,124400,49096252,976,976,976,976,9
|
|
20230807,124300,49087468,975,975,975,974,363
|
|
20230807,124200,48733850,974,974,974,974,0
|
|
20230807,124100,48733850,974,974,974,974,6
|
|
20230807,124000,48728006,974,974,974,974,19
|
|
20230807,123900,48709500,974,975,975,974,11
|
|
20230807,123800,48698781,975,975,975,975,24
|
|
20230807,123700,48675381,975,975,975,975,11
|
|
20230807,123600,48664656,975,975,975,975,6
|
|
20230807,123500,48658806,976,976,976,976,12
|
|
20230807,123400,48647094,976,976,976,976,12
|
|
20230807,123300,48635382,977,977,977,977,1
|
|
20230807,123200,48634405,976,976,976,976,27
|
|
20230807,123100,48608053,976,976,976,976,0
|
|
20230807,123000,48608053,976,976,976,976,6
|
|
20230807,122900,48602197,976,976,976,976,27
|
|
20230807,122800,48575845,976,976,976,976,17
|
|
20230807,122700,48559253,975,976,976,975,11
|
|
20230807,122600,48548523,976,975,976,975,58
|
|
20230807,122500,48491928,975,976,976,975,11
|
|
20230807,122400,48481201,975,975,975,975,9
|
|
20230807,122300,48472426,975,975,975,975,18
|
|
20230807,122200,48454876,975,975,975,975,5
|
|
20230807,122100,48450001,975,975,975,975,6
|
|
20230807,122000,48444151,975,975,975,974,29
|
|
20230807,121900,48415882,974,974,974,974,0
|
|
20230807,121800,48415882,974,975,975,974,22
|
|
20230807,121700,48394438,975,975,975,975,10
|
|
20230807,121600,48384688,974,974,975,974,93
|
|
20230807,121500,48294100,974,974,974,974,0
|
|
20230807,121400,48294100,974,975,975,974,28
|
|
20230807,121300,48266806,974,975,975,974,15
|
|
20230807,121200,48252186,974,974,974,974,0
|
|
20230807,121100,48252186,974,974,974,974,17
|
|
20230807,121000,48235628,974,974,974,974,0
|
|
20230807,120900,48235628,974,975,975,974,18
|
|
20230807,120800,48218084,975,975,975,975,8
|
|
20230807,120700,48210284,974,975,975,974,1073
|
|
20230807,120600,47164115,974,974,974,974,6
|
|
20230807,120500,47158271,978,975,978,975,510
|
|
20230807,120400,46659627,973,973,973,973,5
|
|
20230807,120300,46654762,973,974,974,973,22
|
|
20230807,120200,46633343,973,974,974,973,20
|
|
20230807,120100,46613869,973,973,973,973,0
|
|
20230807,120000,46613869,973,973,973,973,12
|
|
20230807,115900,46602193,973,973,973,973,6
|
|
20230807,115800,46596355,975,974,975,973,2966
|
|
20230807,115700,43710397,973,973,973,973,29
|
|
20230807,115600,43682180,973,973,973,973,2
|
|
20230807,115500,43680234,974,973,974,973,13
|
|
20230807,115400,43667577,974,974,974,974,11
|
|
20230807,115300,43656863,973,974,975,973,18
|
|
20230807,115200,43639327,973,974,974,973,11
|
|
20230807,115100,43628620,974,974,974,974,15
|
|
20230807,115000,43614010,974,973,974,973,10
|
|
20230807,114900,43604276,974,973,974,973,13
|
|
20230807,114800,43591621,973,973,973,973,15
|
|
20230807,114700,43577026,974,974,974,974,9
|
|
20230807,114600,43568260,973,974,974,973,21
|
|
20230807,114500,43547811,974,973,974,973,377
|
|
20230807,114400,43180976,973,974,974,973,12
|
|
20230807,114300,43169294,973,973,973,973,6
|
|
20230807,114200,43163456,974,974,974,974,16
|
|
20230807,114100,43147872,974,974,974,974,10
|
|
20230807,114000,43138132,974,974,974,974,13
|
|
20230807,113900,43125470,973,977,977,973,23
|
|
20230807,113800,43103071,977,977,977,977,0
|
|
20230807,113700,43103071,977,974,977,974,348
|
|
20230807,113600,42763154,973,973,973,972,54
|
|
20230807,113500,42710621,974,974,974,974,17
|
|
20230807,113400,42694063,973,973,973,973,19
|
|
20230807,113300,42675576,975,975,975,975,1
|
|
20230807,113200,42674601,973,974,975,973,17
|
|
20230807,113100,42658047,973,973,973,973,19
|
|
20230807,113000,42639560,973,973,973,973,5
|
|
20230807,112900,42634695,973,973,973,973,7
|
|
20230807,112800,42627884,973,973,973,973,21
|
|
20230807,112700,42607451,973,974,974,973,26
|
|
20230807,112600,42582133,974,974,974,974,2
|
|
20230807,112500,42580185,973,973,973,973,25
|
|
20230807,112400,42555860,974,974,974,974,501
|
|
20230807,112300,42067886,974,974,974,974,44
|
|
20230807,112200,42025030,974,974,974,974,15
|
|
20230807,112100,42010420,974,974,974,974,5
|
|
20230807,112000,42005550,974,974,974,974,6
|
|
20230807,111900,41999706,975,975,975,975,9
|
|
20230807,111800,41990931,974,974,974,974,6
|
|
20230807,111700,41985087,974,974,974,974,0
|
|
20230807,111600,41985087,974,977,978,974,19
|
|
20230807,111500,41966534,976,974,976,974,34
|
|
20230807,111400,41933374,975,974,975,973,66
|
|
20230807,111300,41869055,974,974,974,974,16
|
|
20230807,111200,41853471,975,975,975,974,11
|
|
20230807,111100,41842753,973,974,974,973,7
|
|
20230807,111000,41835941,974,974,974,974,14
|
|
20230807,110900,41822305,974,974,974,973,531
|
|
20230807,110800,41305127,974,974,974,974,88
|
|
20230807,110700,41219415,974,974,974,974,22
|
|
20230807,110600,41197987,975,974,975,974,7
|
|
20230807,110500,41191168,975,975,975,975,0
|
|
20230807,110400,41191168,975,975,975,974,32
|
|
20230807,110300,41159974,974,974,974,974,1
|
|
20230807,110200,41159000,974,976,976,974,8
|
|
20230807,110100,41151204,976,976,977,976,31
|
|
20230807,110000,41120947,974,974,976,974,41
|
|
20230807,105900,41081006,973,972,973,972,29
|
|
20230807,105800,41052807,972,972,972,972,0
|
|
20230807,105700,41052807,972,972,972,972,5
|
|
20230807,105600,41047947,972,972,972,972,0
|
|
20230807,105500,41047947,972,977,977,972,489
|
|
20230807,105400,40570224,977,975,977,975,222
|
|
20230807,105300,40353370,975,976,977,972,29
|
|
20230807,105200,40325115,976,976,976,976,3
|
|
20230807,105100,40322187,976,976,976,976,3
|
|
20230807,105000,40319259,976,973,976,973,16
|
|
20230807,104900,40303661,977,976,977,976,11
|
|
20230807,104800,40292920,973,973,973,973,9
|
|
20230807,104700,40284163,977,973,977,973,63
|
|
20230807,104600,40222681,977,976,977,971,39
|
|
20230807,104500,40184651,976,976,976,976,2
|
|
20230807,104400,40182699,976,970,976,970,119
|
|
20230807,104300,40066933,970,971,971,970,112
|
|
20230807,104200,39958263,970,970,970,970,1
|
|
20230807,104100,39957293,970,976,976,970,411
|
|
20230807,104000,39558198,976,976,976,976,3
|
|
20230807,103900,39555270,977,970,977,970,165
|
|
20230807,103800,39394429,970,970,970,970,0
|
|
20230807,103700,39394429,970,971,971,970,183
|
|
20230807,103600,39216876,971,971,971,971,45
|
|
20230807,103500,39173181,971,971,971,971,14
|
|
20230807,103400,39159587,971,971,971,971,6
|
|
20230807,103300,39153761,970,970,970,970,0
|
|
20230807,103200,39153761,970,972,972,970,1709
|
|
20230807,103100,37492635,972,972,972,972,0
|
|
20230807,103000,37492635,972,973,973,972,359
|
|
20230807,102900,37143685,972,972,972,972,0
|
|
20230807,102800,37143685,972,972,972,972,6
|
|
20230807,102700,37137853,972,972,972,972,6
|
|
20230807,102600,37132021,976,973,976,973,100
|
|
20230807,102500,37034523,973,973,973,973,3
|
|
20230807,102400,37031604,972,972,972,972,0
|
|
20230807,102300,37031604,972,975,975,972,10
|
|
20230807,102200,37021872,971,971,971,971,704
|
|
20230807,102100,36338288,970,970,970,970,21
|
|
20230807,102000,36317918,971,970,971,970,306
|
|
20230807,101900,36020798,971,971,971,971,25
|
|
20230807,101800,35996523,970,970,970,970,6
|
|
20230807,101700,35990703,970,970,970,970,0
|
|
20230807,101600,35990703,970,971,971,970,1007
|
|
20230807,101500,35012908,970,970,970,970,0
|
|
20230807,101400,35012908,970,970,970,970,0
|
|
20230807,101300,35012908,970,970,970,970,737
|
|
20230807,101200,34298018,970,970,970,970,110
|
|
20230807,101100,34191318,970,969,970,969,19
|
|
20230807,101000,34172905,970,970,970,970,4
|
|
20230807,100900,34169025,969,969,969,969,0
|
|
20230807,100800,34169025,969,969,969,969,20
|
|
20230807,100700,34149645,970,970,970,970,63
|
|
20230807,100600,34088535,970,970,970,970,5
|
|
20230807,100500,34083685,970,969,970,969,2
|
|
20230807,100400,34081746,969,968,969,968,37
|
|
20230807,100300,34045894,968,968,968,968,69
|
|
20230807,100200,33979102,968,968,968,968,2
|
|
20230807,100100,33977166,969,969,969,969,0
|
|
20230807,100000,33977166,969,969,969,969,1
|
|
20230807,095900,33976197,970,970,970,970,104
|
|
20230807,095800,33875317,970,970,970,970,2
|
|
20230807,095700,33873377,970,970,970,970,5
|
|
20230807,095600,33868527,968,968,968,968,0
|
|
20230807,095500,33868527,968,968,968,968,0
|
|
20230807,095400,33868527,968,969,969,968,840
|
|
20230807,095300,33055190,969,969,969,969,13
|
|
20230807,095200,33042593,968,968,968,968,1
|
|
20230807,095100,33041625,968,968,968,968,22
|
|
20230807,095000,33020329,968,968,968,968,0
|
|
20230807,094900,33020329,968,969,969,968,20
|
|
20230807,094800,33000965,968,968,968,968,392
|
|
20230807,094700,32621509,968,968,968,968,3
|
|
20230807,094600,32618605,968,968,968,968,0
|
|
20230807,094500,32618605,968,968,968,968,0
|
|
20230807,094400,32618605,968,968,968,968,0
|
|
20230807,094300,32618605,968,969,969,968,216
|
|
20230807,094200,32409512,969,970,970,969,54
|
|
20230807,094100,32357181,970,970,970,970,18
|
|
20230807,094000,32339721,970,969,970,969,4
|
|
20230807,093900,32335843,971,971,971,971,5
|
|
20230807,093800,32330988,971,971,971,971,105
|
|
20230807,093700,32229033,970,971,971,970,101
|
|
20230807,093600,32130963,970,970,970,969,15563
|
|
20230807,093500,17034980,970,970,970,970,24
|
|
20230807,093400,17011700,971,971,971,970,9
|
|
20230807,093300,17002963,971,971,971,970,20
|
|
20230807,093200,16983547,971,971,971,971,15
|
|
20230807,093100,16968982,971,970,971,970,1011
|
|
20230807,093000,15988301,970,970,970,970,0
|
|
20230807,092900,15988301,970,970,970,970,0
|
|
20230807,092800,15988301,970,971,971,970,2504
|
|
20230807,092700,13559414,971,970,971,970,5181
|
|
20230807,092600,8533841,970,970,970,970,23
|
|
20230807,092500,8511531,971,971,971,971,0
|
|
20230807,092400,8511531,971,971,971,971,557
|
|
20230807,092300,7970684,971,971,971,971,1131
|
|
20230807,092200,6872483,971,971,971,971,0
|
|
20230807,092100,6872483,971,971,971,971,1
|
|
20230807,092000,6871512,971,971,971,971,1
|
|
20230807,091900,6870541,971,971,971,971,1
|
|
20230807,091800,6869570,971,971,971,971,0
|
|
20230807,091700,6869570,971,971,971,971,0
|
|
20230807,091600,6869570,971,971,972,971,40
|
|
20230807,091500,6830729,971,971,971,971,1
|
|
20230807,091400,6829758,971,971,971,971,11
|
|
20230807,091300,6819077,971,971,971,971,107
|
|
20230807,091200,6715180,970,971,971,970,38
|
|
20230807,091100,6678287,970,971,971,970,1512
|
|
20230807,091000,5211635,971,976,976,971,4
|
|
20230807,090900,5207736,977,977,977,977,1002
|
|
20230807,090800,4228782,970,971,971,970,1150
|
|
20230807,090700,3113075,972,972,972,972,1201
|
|
20230807,090600,1945703,972,972,972,972,0
|
|
20230807,090500,1945703,972,972,972,972,0
|
|
20230807,090400,1945703,972,977,977,971,803
|
|
20230807,090300,1165983,977,977,977,977,5
|
|
20230807,090200,1161098,971,973,973,971,937
|
|
20230807,090100,250906,973,976,976,973,70
|
|
20230807,090000,182699,977,977,977,977,187
|