606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190300,145202577,969,969,969,969,316
|
|
20230808,190200,145202577,969,969,969,969,0
|
|
20230808,190100,145202577,969,969,969,969,0
|
|
20230808,190000,145202577,969,969,969,969,0
|
|
20230808,185900,145202577,969,969,969,969,0
|
|
20230808,185800,145202577,969,969,969,969,0
|
|
20230808,185700,145202577,969,969,969,969,0
|
|
20230808,185600,145202577,969,969,969,969,0
|
|
20230808,185500,145202577,969,969,969,969,0
|
|
20230808,185400,145202577,969,969,969,969,0
|
|
20230808,185300,145202577,969,969,969,969,0
|
|
20230808,185200,145202577,969,969,969,969,0
|
|
20230808,185100,145202577,969,969,969,969,0
|
|
20230808,185000,145202577,969,969,969,969,0
|
|
20230808,184900,145202577,969,969,969,969,0
|
|
20230808,184800,145202577,969,969,969,969,0
|
|
20230808,184700,145202577,969,969,969,969,0
|
|
20230808,184600,145202577,969,969,969,969,0
|
|
20230808,184500,145202577,969,969,969,969,0
|
|
20230808,184400,145202577,969,969,969,969,0
|
|
20230808,184300,145202577,969,969,969,969,0
|
|
20230808,184200,145202577,969,969,969,969,0
|
|
20230808,184100,145202577,969,969,969,969,0
|
|
20230808,184000,145202577,969,969,969,969,0
|
|
20230808,183900,145202577,969,969,969,969,0
|
|
20230808,183800,145202577,969,969,969,969,0
|
|
20230808,183700,145202577,969,969,969,969,0
|
|
20230808,183600,145202577,969,969,969,969,0
|
|
20230808,183500,145202577,969,969,969,969,0
|
|
20230808,183400,145202577,969,969,969,969,0
|
|
20230808,183300,145202577,969,969,969,969,316
|
|
20230808,183200,145202577,969,969,969,969,0
|
|
20230808,183100,145202577,969,969,969,969,0
|
|
20230808,183000,145202577,969,969,969,969,0
|
|
20230808,182900,145202577,969,969,969,969,0
|
|
20230808,182800,145202577,969,969,969,969,0
|
|
20230808,182700,145202577,969,969,969,969,0
|
|
20230808,182600,145202577,969,969,969,969,0
|
|
20230808,182500,145202577,969,969,969,969,0
|
|
20230808,182400,145202577,969,969,969,969,0
|
|
20230808,182300,145202577,969,969,969,969,0
|
|
20230808,182200,145202577,969,969,969,969,0
|
|
20230808,182100,145202577,969,969,969,969,0
|
|
20230808,182000,145202577,969,969,969,969,0
|
|
20230808,181900,145202577,969,969,969,969,0
|
|
20230808,181800,145202577,969,969,969,969,0
|
|
20230808,181700,145202577,969,969,969,969,0
|
|
20230808,181600,145202577,969,969,969,969,0
|
|
20230808,181500,145202577,969,969,969,969,0
|
|
20230808,181400,145202577,969,969,969,969,0
|
|
20230808,181300,145202577,969,969,969,969,0
|
|
20230808,181200,145202577,969,969,969,969,0
|
|
20230808,181100,145202577,969,969,969,969,0
|
|
20230808,181000,145202577,969,969,969,969,0
|
|
20230808,180900,145202577,969,969,969,969,0
|
|
20230808,180800,145202577,969,969,969,969,0
|
|
20230808,180700,145202577,969,969,969,969,0
|
|
20230808,180600,145202577,969,969,969,969,0
|
|
20230808,180500,145202577,969,969,969,969,0
|
|
20230808,180400,145202577,969,969,969,969,0
|
|
20230808,180300,145202577,969,969,969,969,316
|
|
20230808,180200,145202577,969,969,969,969,0
|
|
20230808,180100,145202577,969,969,969,969,0
|
|
20230808,180000,145202577,969,969,969,969,0
|
|
20230808,175900,145202577,969,969,969,969,0
|
|
20230808,175800,145202577,969,969,969,969,0
|
|
20230808,175700,145202577,969,969,969,969,0
|
|
20230808,175600,145202577,969,969,969,969,0
|
|
20230808,175500,145202577,969,969,969,969,0
|
|
20230808,175400,145202577,969,969,969,969,0
|
|
20230808,175300,145202577,969,969,969,969,0
|
|
20230808,175200,145202577,969,969,969,969,0
|
|
20230808,175100,145202577,969,969,969,969,0
|
|
20230808,175000,145202577,969,969,969,969,0
|
|
20230808,174900,145202577,969,969,969,969,0
|
|
20230808,174800,145202577,969,969,969,969,0
|
|
20230808,174700,145202577,969,969,969,969,0
|
|
20230808,174600,145202577,969,969,969,969,0
|
|
20230808,174500,145202577,969,969,969,969,0
|
|
20230808,174400,145202577,969,969,969,969,0
|
|
20230808,174300,145202577,969,969,969,969,0
|
|
20230808,174200,145202577,969,969,969,969,0
|
|
20230808,174100,145202577,969,969,969,969,0
|
|
20230808,174000,145202577,969,969,969,969,0
|
|
20230808,173900,145202577,969,969,969,969,0
|
|
20230808,173800,145202577,969,969,969,969,0
|
|
20230808,173700,145202577,969,969,969,969,0
|
|
20230808,173600,145202577,969,969,969,969,0
|
|
20230808,173500,145202577,969,969,969,969,0
|
|
20230808,173400,145202577,969,969,969,969,0
|
|
20230808,173300,145202577,969,969,969,969,316
|
|
20230808,173200,145202577,969,969,969,969,0
|
|
20230808,173100,145202577,969,969,969,969,0
|
|
20230808,173000,145202577,969,969,969,969,0
|
|
20230808,172900,145202577,969,969,969,969,0
|
|
20230808,172800,145202577,969,969,969,969,0
|
|
20230808,172700,145202577,969,969,969,969,0
|
|
20230808,172600,145202577,969,969,969,969,0
|
|
20230808,172500,145202577,969,969,969,969,0
|
|
20230808,172400,145202577,969,969,969,969,0
|
|
20230808,172300,145202577,969,969,969,969,0
|
|
20230808,172200,145202577,969,969,969,969,0
|
|
20230808,172100,145202577,969,969,969,969,0
|
|
20230808,172000,145202577,969,969,969,969,0
|
|
20230808,171900,145202577,969,969,969,969,0
|
|
20230808,171800,145202577,969,969,969,969,0
|
|
20230808,171700,145202577,969,969,969,969,0
|
|
20230808,171600,145202577,969,969,969,969,0
|
|
20230808,171500,145202577,969,969,969,969,0
|
|
20230808,171400,145202577,969,969,969,969,0
|
|
20230808,171300,145202577,969,969,969,969,0
|
|
20230808,171200,145202577,969,969,969,969,0
|
|
20230808,171100,145202577,969,969,969,969,0
|
|
20230808,171000,145202577,969,969,969,969,0
|
|
20230808,170900,145202577,969,969,969,969,0
|
|
20230808,170800,145202577,969,969,969,969,0
|
|
20230808,170700,145202577,969,969,969,969,0
|
|
20230808,170600,145202577,969,969,969,969,0
|
|
20230808,170500,145202577,969,969,969,969,0
|
|
20230808,170400,145202577,969,969,969,969,0
|
|
20230808,170300,145202577,969,969,969,969,316
|
|
20230808,170200,145202577,969,969,969,969,0
|
|
20230808,170100,145202577,969,969,969,969,0
|
|
20230808,170000,145202577,969,969,969,969,0
|
|
20230808,165900,145202577,969,969,969,969,0
|
|
20230808,165800,145202577,969,969,969,969,0
|
|
20230808,165700,145202577,969,969,969,969,0
|
|
20230808,165600,145202577,969,969,969,969,0
|
|
20230808,165500,145202577,969,969,969,969,0
|
|
20230808,165400,145202577,969,969,969,969,0
|
|
20230808,165300,145202577,969,969,969,969,0
|
|
20230808,165200,145202577,969,969,969,969,0
|
|
20230808,165100,145202577,969,969,969,969,0
|
|
20230808,165000,145202577,969,969,969,969,0
|
|
20230808,164900,145202577,969,969,969,969,0
|
|
20230808,164800,145202577,969,969,969,969,0
|
|
20230808,164700,145202577,969,969,969,969,0
|
|
20230808,164600,145202577,969,969,969,969,0
|
|
20230808,164500,145202577,969,969,969,969,0
|
|
20230808,164400,145202577,969,969,969,969,0
|
|
20230808,164300,145202577,969,969,969,969,0
|
|
20230808,164200,145202577,969,969,969,969,0
|
|
20230808,164100,145202577,969,969,969,969,0
|
|
20230808,164000,145202577,969,969,969,969,0
|
|
20230808,163900,145202577,969,969,969,969,0
|
|
20230808,163800,145202577,969,969,969,969,0
|
|
20230808,163700,145202577,969,969,969,969,0
|
|
20230808,163600,145202577,969,969,969,969,0
|
|
20230808,163500,145202577,969,969,969,969,0
|
|
20230808,163400,145202577,969,969,969,969,0
|
|
20230808,163300,145202577,969,969,969,969,316
|
|
20230808,163200,145202577,969,969,969,969,0
|
|
20230808,163100,145202577,969,969,969,969,0
|
|
20230808,163000,145202577,969,969,969,969,0
|
|
20230808,162900,145202577,969,969,969,969,0
|
|
20230808,162800,145202577,969,969,969,969,0
|
|
20230808,162700,145202577,969,969,969,969,0
|
|
20230808,162600,145202577,969,969,969,969,0
|
|
20230808,162500,145202577,969,969,969,969,0
|
|
20230808,162400,145202577,969,969,969,969,0
|
|
20230808,162300,145202577,969,969,969,969,0
|
|
20230808,162200,145202577,969,969,969,969,0
|
|
20230808,162100,145202577,969,969,969,969,0
|
|
20230808,162000,145202577,969,969,969,969,0
|
|
20230808,161900,145202577,969,969,969,969,0
|
|
20230808,161800,145202577,969,969,969,969,0
|
|
20230808,161700,145202577,969,969,969,969,0
|
|
20230808,161600,145202577,969,969,969,969,0
|
|
20230808,161500,145202577,969,969,969,969,0
|
|
20230808,161400,145202577,969,969,969,969,0
|
|
20230808,161300,145202577,969,969,969,969,0
|
|
20230808,161200,145202577,969,969,969,969,0
|
|
20230808,161100,145202577,969,969,969,969,0
|
|
20230808,161000,145202577,969,969,969,969,0
|
|
20230808,160900,145202577,969,969,969,969,0
|
|
20230808,160800,145202577,969,969,969,969,0
|
|
20230808,160700,145202577,969,969,969,969,0
|
|
20230808,160600,145202577,969,969,969,969,0
|
|
20230808,160500,145202577,969,969,969,969,0
|
|
20230808,160400,145202577,969,969,969,969,0
|
|
20230808,160300,145202577,969,969,969,969,316
|
|
20230808,160200,145202577,969,969,969,969,0
|
|
20230808,160100,145202577,969,969,969,969,0
|
|
20230808,160000,145202577,969,969,969,969,0
|
|
20230808,155900,145202577,969,969,969,969,0
|
|
20230808,155800,145202577,969,969,969,969,0
|
|
20230808,155700,145202577,969,969,969,969,0
|
|
20230808,155600,145202577,969,969,969,969,0
|
|
20230808,155500,145202577,969,969,969,969,0
|
|
20230808,155400,145202577,969,969,969,969,0
|
|
20230808,155300,145202577,969,969,969,969,0
|
|
20230808,155200,145202577,969,969,969,969,0
|
|
20230808,155100,145202577,969,969,969,969,0
|
|
20230808,155000,145202577,969,969,969,969,0
|
|
20230808,154900,145202577,969,969,969,969,0
|
|
20230808,154800,145202577,969,969,969,969,0
|
|
20230808,154700,145202577,969,969,969,969,0
|
|
20230808,154600,145202577,969,969,969,969,0
|
|
20230808,154500,145202577,969,969,969,969,0
|
|
20230808,154400,145202577,969,969,969,969,0
|
|
20230808,154300,145202577,969,969,969,969,0
|
|
20230808,154200,145202577,969,969,969,969,0
|
|
20230808,154100,145202577,969,969,969,969,0
|
|
20230808,154000,145202577,969,969,969,969,0
|
|
20230808,153900,145202577,969,969,969,969,0
|
|
20230808,153800,145202577,969,969,969,969,0
|
|
20230808,153700,145202577,969,969,969,969,0
|
|
20230808,153600,145202577,969,969,969,969,0
|
|
20230808,153500,145202577,969,969,969,969,0
|
|
20230808,153400,145202577,969,969,969,969,0
|
|
20230808,153300,145202577,969,969,969,969,316
|
|
20230808,153200,145202577,969,969,969,969,0
|
|
20230808,153100,145202577,969,969,969,969,0
|
|
20230808,153000,145202577,969,969,969,969,316
|
|
20230808,152900,144896373,966,966,966,966,0
|
|
20230808,152800,144896373,966,966,966,966,0
|
|
20230808,152700,144896373,966,966,966,966,0
|
|
20230808,152600,144896373,966,966,966,966,0
|
|
20230808,152500,144896373,966,966,966,966,0
|
|
20230808,152400,144896373,966,966,966,966,0
|
|
20230808,152300,144896373,966,966,966,966,0
|
|
20230808,152200,144896373,966,966,966,966,0
|
|
20230808,152100,144896373,966,966,966,966,0
|
|
20230808,152000,144896373,966,966,966,966,0
|
|
20230808,151900,144896373,966,961,966,961,4321
|
|
20230808,151800,140743872,966,966,966,966,0
|
|
20230808,151700,140743872,966,962,966,962,1476
|
|
20230808,151600,139323921,960,960,960,960,0
|
|
20230808,151500,139323921,960,960,960,960,0
|
|
20230808,151400,139323921,960,960,960,960,0
|
|
20230808,151300,139323921,960,960,960,960,0
|
|
20230808,151200,139323921,960,960,960,960,0
|
|
20230808,151100,139323921,960,961,961,960,437
|
|
20230808,151000,138904080,960,960,960,960,0
|
|
20230808,150900,138904080,960,960,960,960,0
|
|
20230808,150800,138904080,960,961,961,960,329
|
|
20230808,150700,138588060,960,960,960,960,0
|
|
20230808,150600,138588060,960,961,961,960,18000
|
|
20230808,150500,121302113,962,962,962,962,80
|
|
20230808,150400,121225153,962,962,962,962,0
|
|
20230808,150300,121225153,962,962,962,962,100
|
|
20230808,150200,121128953,962,962,962,962,1623
|
|
20230808,150100,119567627,962,961,962,961,32
|
|
20230808,150000,119536844,962,962,962,962,100
|
|
20230808,145900,119440644,962,962,962,962,5
|
|
20230808,145800,119435834,961,961,961,961,45
|
|
20230808,145700,119392589,962,962,962,962,0
|
|
20230808,145600,119392589,962,961,962,961,207
|
|
20230808,145500,119193456,961,961,961,961,2
|
|
20230808,145400,119191534,962,962,962,962,626
|
|
20230808,145300,118589322,962,962,962,962,45
|
|
20230808,145200,118546032,962,962,962,962,0
|
|
20230808,145100,118546032,962,962,962,962,500
|
|
20230808,145000,118065032,962,962,962,962,1955
|
|
20230808,144900,116184322,962,962,962,962,0
|
|
20230808,144800,116184322,962,962,963,962,1756
|
|
20230808,144700,114495048,962,962,962,962,46
|
|
20230808,144600,114450796,963,963,963,963,0
|
|
20230808,144500,114450796,963,963,963,963,10
|
|
20230808,144400,114441166,963,963,963,963,3
|
|
20230808,144300,114438277,962,962,962,962,0
|
|
20230808,144200,114438277,962,962,962,962,0
|
|
20230808,144100,114438277,962,962,962,962,45
|
|
20230808,144000,114394987,962,962,962,962,0
|
|
20230808,143900,114394987,962,962,963,962,808
|
|
20230808,143800,113617687,962,962,962,962,965
|
|
20230808,143700,112689357,962,962,962,962,1
|
|
20230808,143600,112688395,962,964,964,962,1797
|
|
20230808,143500,110957919,964,964,964,964,0
|
|
20230808,143400,110957919,964,964,964,964,0
|
|
20230808,143300,110957919,964,964,964,964,0
|
|
20230808,143200,110957919,964,964,964,964,0
|
|
20230808,143100,110957919,964,964,964,964,4296
|
|
20230808,143000,106816575,967,967,967,967,0
|
|
20230808,142900,106816575,967,967,967,967,0
|
|
20230808,142800,106816575,967,967,967,967,0
|
|
20230808,142700,106816575,967,967,967,967,0
|
|
20230808,142600,106816575,967,967,967,967,0
|
|
20230808,142500,106816575,967,967,967,967,0
|
|
20230808,142400,106816575,967,967,967,967,0
|
|
20230808,142300,106816575,967,967,967,967,4
|
|
20230808,142200,106812707,967,967,967,967,100
|
|
20230808,142100,106716007,965,965,965,965,0
|
|
20230808,142000,106716007,965,965,965,965,101
|
|
20230808,141900,106618542,964,964,964,964,103
|
|
20230808,141800,106519250,965,965,965,965,0
|
|
20230808,141700,106519250,965,966,966,965,147
|
|
20230808,141600,106377295,964,964,964,964,0
|
|
20230808,141500,106377295,964,964,964,964,0
|
|
20230808,141400,106377295,964,964,964,964,0
|
|
20230808,141300,106377295,964,964,964,964,0
|
|
20230808,141200,106377295,964,964,964,964,0
|
|
20230808,141100,106377295,964,964,964,964,1000
|
|
20230808,141000,105413295,970,970,970,970,0
|
|
20230808,140900,105413295,970,964,970,963,2310
|
|
20230808,140800,103177103,964,964,964,964,0
|
|
20230808,140700,103177103,964,964,964,964,4
|
|
20230808,140600,103173247,964,964,964,964,2
|
|
20230808,140500,103171319,965,965,965,965,1500
|
|
20230808,140400,101723819,965,965,965,965,0
|
|
20230808,140300,101723819,965,965,965,965,4
|
|
20230808,140200,101719959,964,964,964,964,2
|
|
20230808,140100,101718031,963,963,963,963,0
|
|
20230808,140000,101718031,963,963,963,962,708
|
|
20230808,135900,101036872,963,963,963,963,0
|
|
20230808,135800,101036872,963,963,963,963,3
|
|
20230808,135700,101033983,968,968,968,968,2
|
|
20230808,135600,101032047,969,969,969,969,0
|
|
20230808,135500,101032047,969,969,969,969,0
|
|
20230808,135400,101032047,969,963,969,963,2000
|
|
20230808,135300,99099118,961,963,963,961,4786
|
|
20230808,135200,94499766,964,962,964,962,2
|
|
20230808,135100,94497840,962,962,962,962,1000
|
|
20230808,135000,93535840,962,962,962,962,1
|
|
20230808,134900,93534878,962,962,962,962,452
|
|
20230808,134800,93100054,962,962,962,962,100
|
|
20230808,134700,93003854,962,961,962,961,753
|
|
20230808,134600,92279668,962,962,962,962,200
|
|
20230808,134500,92087268,961,963,963,961,6373
|
|
20230808,134400,85954354,963,963,963,963,1
|
|
20230808,134300,85953391,963,963,963,963,0
|
|
20230808,134200,85953391,963,963,963,963,3
|
|
20230808,134100,85950502,964,964,964,964,0
|
|
20230808,134000,85950502,964,964,964,964,502
|
|
20230808,133900,85466574,964,964,964,964,0
|
|
20230808,133800,85466574,964,964,964,964,502
|
|
20230808,133700,84982646,963,964,964,963,10
|
|
20230808,133600,84973008,964,964,964,964,882
|
|
20230808,133500,84122760,965,966,966,965,2468
|
|
20230808,133400,81741040,966,966,966,966,5
|
|
20230808,133300,81736210,966,966,966,966,2
|
|
20230808,133200,81734278,965,965,965,965,17
|
|
20230808,133100,81717873,965,966,966,965,445
|
|
20230808,133000,81288048,966,966,966,966,40
|
|
20230808,132900,81249408,966,966,966,966,0
|
|
20230808,132800,81249408,966,966,966,966,6
|
|
20230808,132700,81243612,966,966,966,966,0
|
|
20230808,132600,81243612,966,967,967,966,1500
|
|
20230808,132500,79793612,968,967,968,967,5500
|
|
20230808,132400,74470112,965,966,966,965,9300
|
|
20230808,132300,65494845,967,966,967,966,67
|
|
20230808,132200,65430103,966,966,966,966,12
|
|
20230808,132100,65418511,966,966,966,966,0
|
|
20230808,132000,65418511,966,966,966,966,0
|
|
20230808,131900,65418511,966,966,966,966,0
|
|
20230808,131800,65418511,966,966,966,966,0
|
|
20230808,131700,65418511,966,966,966,966,1
|
|
20230808,131600,65417545,966,967,967,966,49
|
|
20230808,131500,65370208,967,967,967,967,0
|
|
20230808,131400,65370208,967,967,967,967,2
|
|
20230808,131300,65368274,966,966,966,966,0
|
|
20230808,131200,65368274,966,966,966,966,186
|
|
20230808,131100,65188598,966,966,966,966,46
|
|
20230808,131000,65144162,967,967,967,967,0
|
|
20230808,130900,65144162,967,967,967,967,10
|
|
20230808,130800,65134492,966,966,966,966,92
|
|
20230808,130700,65045620,966,966,966,966,4010
|
|
20230808,130600,61171960,966,966,966,966,0
|
|
20230808,130500,61171960,966,967,967,966,230
|
|
20230808,130400,60949775,967,967,967,967,100
|
|
20230808,130300,60853075,967,967,967,967,0
|
|
20230808,130200,60853075,967,967,967,967,0
|
|
20230808,130100,60853075,967,967,967,967,205
|
|
20230808,130000,60654840,967,967,967,967,0
|
|
20230808,125900,60654840,967,967,967,967,1001
|
|
20230808,125800,59686873,967,967,967,967,1
|
|
20230808,125700,59685906,967,967,967,967,102
|
|
20230808,125600,59587272,966,966,966,966,45
|
|
20230808,125500,59543802,967,966,967,966,65
|
|
20230808,125400,59480992,967,967,967,967,0
|
|
20230808,125300,59480992,967,967,967,967,0
|
|
20230808,125200,59480992,967,967,967,967,0
|
|
20230808,125100,59480992,967,967,967,967,0
|
|
20230808,125000,59480992,967,967,967,967,2
|
|
20230808,124900,59479058,966,966,966,966,0
|
|
20230808,124800,59479058,966,966,966,966,0
|
|
20230808,124700,59479058,966,966,966,966,10
|
|
20230808,124600,59469398,966,966,966,966,45
|
|
20230808,124500,59425928,966,966,966,966,0
|
|
20230808,124400,59425928,966,966,966,966,1
|
|
20230808,124300,59424962,966,966,966,966,90
|
|
20230808,124200,59338022,967,967,967,967,2
|
|
20230808,124100,59336088,967,967,967,967,0
|
|
20230808,124000,59336088,967,967,967,967,10
|
|
20230808,123900,59326418,968,968,968,968,20
|
|
20230808,123800,59307058,968,968,968,968,0
|
|
20230808,123700,59307058,968,967,968,966,1852
|
|
20230808,123600,57517023,967,967,967,967,0
|
|
20230808,123500,57517023,967,967,967,967,0
|
|
20230808,123400,57517023,967,967,967,967,0
|
|
20230808,123300,57517023,967,967,967,967,0
|
|
20230808,123200,57517023,967,967,967,967,0
|
|
20230808,123100,57517023,967,968,968,967,382
|
|
20230808,123000,57147529,967,967,967,967,90
|
|
20230808,122900,57060499,967,968,968,967,58
|
|
20230808,122800,57004411,968,968,968,968,500
|
|
20230808,122700,56520411,967,967,967,967,501
|
|
20230808,122600,56035944,967,967,967,967,46
|
|
20230808,122500,55991462,967,967,967,967,0
|
|
20230808,122400,55991462,967,967,967,967,1
|
|
20230808,122300,55990495,967,967,967,967,0
|
|
20230808,122200,55990495,967,967,967,967,0
|
|
20230808,122100,55990495,967,967,967,967,46
|
|
20230808,122000,55946013,968,968,968,968,0
|
|
20230808,121900,55946013,968,968,968,968,797
|
|
20230808,121800,55174517,968,968,968,968,94
|
|
20230808,121700,55083525,968,968,968,968,1
|
|
20230808,121600,55082557,968,968,968,968,41
|
|
20230808,121500,55042869,968,968,968,968,0
|
|
20230808,121400,55042869,968,968,968,968,12
|
|
20230808,121300,55031253,968,968,968,968,146
|
|
20230808,121200,54889925,968,968,968,968,0
|
|
20230808,121100,54889925,968,968,968,968,0
|
|
20230808,121000,54889925,968,968,968,968,0
|
|
20230808,120900,54889925,968,968,968,968,0
|
|
20230808,120800,54889925,968,968,968,968,0
|
|
20230808,120700,54889925,968,968,968,968,0
|
|
20230808,120600,54889925,968,969,969,968,2148
|
|
20230808,120500,52810563,968,968,968,968,46
|
|
20230808,120400,52766035,969,969,969,969,0
|
|
20230808,120300,52766035,969,969,969,969,1
|
|
20230808,120200,52765066,969,969,969,969,0
|
|
20230808,120100,52765066,969,969,969,969,0
|
|
20230808,120000,52765066,969,968,969,968,4
|
|
20230808,115900,52761191,968,968,968,968,763
|
|
20230808,115800,52022607,969,968,969,968,501
|
|
20230808,115700,51537139,968,968,968,968,1
|
|
20230808,115600,51536171,968,968,968,968,45
|
|
20230808,115500,51492611,968,968,968,968,0
|
|
20230808,115400,51492611,968,968,968,968,46
|
|
20230808,115300,51448083,969,969,969,969,0
|
|
20230808,115200,51448083,969,969,969,969,1990
|
|
20230808,115100,49519773,969,969,969,969,0
|
|
20230808,115000,49519773,969,969,969,969,0
|
|
20230808,114900,49519773,969,969,969,969,3478
|
|
20230808,114800,46149591,970,970,970,970,0
|
|
20230808,114700,46149591,970,970,970,970,50
|
|
20230808,114600,46101091,969,969,969,969,45
|
|
20230808,114500,46057486,969,969,969,969,1
|
|
20230808,114400,46056517,969,970,970,969,7
|
|
20230808,114300,46049728,970,970,970,970,0
|
|
20230808,114200,46049728,970,970,970,970,10
|
|
20230808,114100,46040028,970,969,970,969,145
|
|
20230808,114000,45899423,969,969,970,969,53
|
|
20230808,113900,45848016,969,970,970,969,1050
|
|
20230808,113800,44830516,969,969,969,969,1
|
|
20230808,113700,44829547,969,969,969,969,0
|
|
20230808,113600,44829547,969,969,969,969,45
|
|
20230808,113500,44785942,970,970,970,970,0
|
|
20230808,113400,44785942,970,970,970,970,0
|
|
20230808,113300,44785942,970,970,970,970,0
|
|
20230808,113200,44785942,970,970,970,970,20
|
|
20230808,113100,44766542,969,969,969,969,55
|
|
20230808,113000,44713247,969,970,970,969,429
|
|
20230808,112900,44297209,970,970,970,970,294
|
|
20230808,112800,44012029,970,970,970,970,2032
|
|
20230808,112700,42040989,970,970,970,970,500
|
|
20230808,112600,41555989,970,970,970,970,0
|
|
20230808,112500,41555989,970,970,970,970,0
|
|
20230808,112400,41555989,970,970,970,970,0
|
|
20230808,112300,41555989,970,970,970,970,0
|
|
20230808,112200,41555989,970,970,970,970,772
|
|
20230808,112100,40807149,970,970,970,970,223
|
|
20230808,112000,40590839,969,969,969,969,0
|
|
20230808,111900,40590839,969,969,969,969,0
|
|
20230808,111800,40590839,969,969,969,969,4
|
|
20230808,111700,40586963,969,969,969,969,0
|
|
20230808,111600,40586963,969,969,969,969,46
|
|
20230808,111500,40542389,969,969,969,969,5
|
|
20230808,111400,40537544,969,969,969,969,2
|
|
20230808,111300,40535606,969,969,969,969,0
|
|
20230808,111200,40535606,969,969,969,969,51
|
|
20230808,111100,40486187,969,969,969,969,1
|
|
20230808,111000,40485218,969,969,969,969,1
|
|
20230808,110900,40484249,969,969,969,969,0
|
|
20230808,110800,40484249,969,969,969,969,46
|
|
20230808,110700,40439675,970,970,970,970,0
|
|
20230808,110600,40439675,970,970,970,970,1
|
|
20230808,110500,40438705,970,970,970,970,992
|
|
20230808,110400,39476465,970,970,970,970,11
|
|
20230808,110300,39465795,969,970,970,969,3039
|
|
20230808,110200,36518118,970,970,970,970,1299
|
|
20230808,110100,35258088,971,971,971,971,0
|
|
20230808,110000,35258088,971,971,971,971,445
|
|
20230808,105900,34825993,971,971,971,971,1
|
|
20230808,105800,34825022,971,971,971,971,1344
|
|
20230808,105700,33519998,971,971,971,971,0
|
|
20230808,105600,33519998,971,971,971,971,0
|
|
20230808,105500,33519998,971,971,971,971,0
|
|
20230808,105400,33519998,971,971,971,971,0
|
|
20230808,105300,33519998,971,971,971,971,0
|
|
20230808,105200,33519998,971,972,972,971,1545
|
|
20230808,105100,32018572,972,972,972,972,46
|
|
20230808,105000,31973860,973,973,973,973,259
|
|
20230808,104900,31721853,973,973,973,973,0
|
|
20230808,104800,31721853,973,973,973,973,0
|
|
20230808,104700,31721853,973,973,973,973,1
|
|
20230808,104600,31720880,973,973,973,973,45
|
|
20230808,104500,31677095,974,974,974,974,94
|
|
20230808,104400,31585539,974,974,974,974,0
|
|
20230808,104300,31585539,974,974,974,974,90
|
|
20230808,104200,31497879,975,975,975,975,0
|
|
20230808,104100,31497879,975,975,975,975,10
|
|
20230808,104000,31488129,976,976,976,976,0
|
|
20230808,103900,31488129,976,976,976,976,0
|
|
20230808,103800,31488129,976,976,976,976,0
|
|
20230808,103700,31488129,976,976,976,976,1
|
|
20230808,103600,31487153,976,976,976,976,0
|
|
20230808,103500,31487153,976,976,976,976,0
|
|
20230808,103400,31487153,976,976,976,976,0
|
|
20230808,103300,31487153,976,976,976,976,2
|
|
20230808,103200,31485201,975,975,975,975,1339
|
|
20230808,103100,30179676,974,974,974,974,49
|
|
20230808,103000,30131950,974,973,974,973,3594
|
|
20230808,102900,26634433,973,973,973,973,0
|
|
20230808,102800,26634433,973,973,973,973,1439
|
|
20230808,102700,25234286,973,973,973,973,4570
|
|
20230808,102600,20787676,973,974,974,973,2818
|
|
20230808,102500,18045752,974,974,974,973,2580
|
|
20230808,102400,15535406,974,974,974,974,1000
|
|
20230808,102300,14561406,973,973,973,973,272
|
|
20230808,102200,14296750,974,974,974,974,0
|
|
20230808,102100,14296750,974,974,974,974,2
|
|
20230808,102000,14294802,973,973,973,973,0
|
|
20230808,101900,14294802,973,973,973,973,138
|
|
20230808,101800,14160528,975,973,975,973,1349
|
|
20230808,101700,12847941,974,974,974,974,951
|
|
20230808,101600,11921667,976,976,976,976,0
|
|
20230808,101500,11921667,976,976,976,976,10
|
|
20230808,101400,11911907,976,976,976,976,0
|
|
20230808,101300,11911907,976,974,976,974,21
|
|
20230808,101200,11891449,975,975,975,975,1
|
|
20230808,101100,11890474,974,974,974,974,650
|
|
20230808,101000,11257374,974,974,974,974,0
|
|
20230808,100900,11257374,974,974,974,974,0
|
|
20230808,100800,11257374,974,974,974,974,0
|
|
20230808,100700,11257374,974,974,974,974,163
|
|
20230808,100600,11098612,973,973,973,973,0
|
|
20230808,100500,11098612,973,976,976,973,3000
|
|
20230808,100400,8177735,977,977,977,977,300
|
|
20230808,100300,7884635,977,977,977,977,0
|
|
20230808,100200,7884635,977,977,977,977,500
|
|
20230808,100100,7396135,976,976,976,976,0
|
|
20230808,100000,7396135,976,976,976,976,0
|
|
20230808,095900,7396135,976,976,976,976,0
|
|
20230808,095800,7396135,976,976,976,976,0
|
|
20230808,095700,7396135,976,975,976,975,9
|
|
20230808,095600,7387352,975,975,975,975,0
|
|
20230808,095500,7387352,975,975,975,975,0
|
|
20230808,095400,7387352,975,975,975,975,0
|
|
20230808,095300,7387352,975,975,975,975,0
|
|
20230808,095200,7387352,975,975,975,975,1
|
|
20230808,095100,7386377,975,975,975,975,0
|
|
20230808,095000,7386377,975,975,975,975,0
|
|
20230808,094900,7386377,975,975,975,975,0
|
|
20230808,094800,7386377,975,975,975,975,0
|
|
20230808,094700,7386377,975,975,975,975,1
|
|
20230808,094600,7385402,981,981,981,981,0
|
|
20230808,094500,7385402,981,981,981,981,0
|
|
20230808,094400,7385402,981,981,981,981,0
|
|
20230808,094300,7385402,981,981,981,981,0
|
|
20230808,094200,7385402,981,981,981,981,0
|
|
20230808,094100,7385402,981,981,981,981,0
|
|
20230808,094000,7385402,981,981,981,981,0
|
|
20230808,093900,7385402,981,981,981,981,0
|
|
20230808,093800,7385402,981,981,981,981,10
|
|
20230808,093700,7375592,981,981,981,981,10
|
|
20230808,093600,7365782,981,981,981,981,4
|
|
20230808,093500,7361858,981,980,981,979,14
|
|
20230808,093400,7348130,981,981,981,981,0
|
|
20230808,093300,7348130,981,979,982,979,86
|
|
20230808,093200,7263762,979,978,979,978,8
|
|
20230808,093100,7255936,978,978,978,978,8
|
|
20230808,093000,7248112,978,978,978,978,5
|
|
20230808,092900,7243222,972,972,972,972,0
|
|
20230808,092800,7243222,972,972,972,972,0
|
|
20230808,092700,7243222,972,972,972,972,2
|
|
20230808,092600,7241278,972,972,972,972,0
|
|
20230808,092500,7241278,972,972,972,972,1
|
|
20230808,092400,7240306,972,972,972,972,1
|
|
20230808,092300,7239334,972,974,974,972,1060
|
|
20230808,092200,6208094,973,973,973,973,1642
|
|
20230808,092100,4610428,973,973,973,973,1750
|
|
20230808,092000,2907678,973,973,973,973,0
|
|
20230808,091900,2907678,973,973,973,973,0
|
|
20230808,091800,2907678,973,973,973,973,0
|
|
20230808,091700,2907678,973,973,973,973,0
|
|
20230808,091600,2907678,973,973,973,973,1
|
|
20230808,091500,2906705,974,974,974,974,77
|
|
20230808,091400,2831707,974,974,974,974,0
|
|
20230808,091300,2831707,974,974,974,974,500
|
|
20230808,091200,2344707,973,973,974,973,69
|
|
20230808,091100,2277539,973,973,973,973,2
|
|
20230808,091000,2275593,973,973,973,973,4
|
|
20230808,090900,2271701,973,973,973,973,648
|
|
20230808,090800,1641197,973,973,973,973,0
|
|
20230808,090700,1641197,973,973,973,973,8
|
|
20230808,090600,1633413,974,975,975,974,415
|
|
20230808,090500,1228988,975,976,976,975,392
|
|
20230808,090400,846397,978,978,978,978,10
|
|
20230808,090300,836617,978,977,978,977,11
|
|
20230808,090200,825869,977,975,977,975,42
|
|
20230808,090100,784885,975,975,975,975,78
|
|
20230808,090000,708835,972,971,972,971,730
|