605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190200,200540353,986,986,986,986,1302
|
|
20230816,190100,200540353,986,986,986,986,0
|
|
20230816,190000,200540353,986,986,986,986,0
|
|
20230816,185900,200540353,986,986,986,986,0
|
|
20230816,185800,200540353,986,986,986,986,0
|
|
20230816,185700,200540353,986,986,986,986,0
|
|
20230816,185600,200540353,986,986,986,986,0
|
|
20230816,185500,200540353,986,986,986,986,0
|
|
20230816,185400,200540353,986,986,986,986,0
|
|
20230816,185300,200540353,986,986,986,986,0
|
|
20230816,185200,200540353,986,986,986,986,0
|
|
20230816,185100,200540353,986,986,986,986,0
|
|
20230816,185000,200540353,986,986,986,986,0
|
|
20230816,184900,200540353,986,986,986,986,0
|
|
20230816,184800,200540353,986,986,986,986,0
|
|
20230816,184700,200540353,986,986,986,986,0
|
|
20230816,184600,200540353,986,986,986,986,0
|
|
20230816,184500,200540353,986,986,986,986,0
|
|
20230816,184400,200540353,986,986,986,986,0
|
|
20230816,184300,200540353,986,986,986,986,0
|
|
20230816,184200,200540353,986,986,986,986,0
|
|
20230816,184100,200540353,986,986,986,986,0
|
|
20230816,184000,200540353,986,986,986,986,0
|
|
20230816,183900,200540353,986,986,986,986,0
|
|
20230816,183800,200540353,986,986,986,986,0
|
|
20230816,183700,200540353,986,986,986,986,0
|
|
20230816,183600,200540353,986,986,986,986,0
|
|
20230816,183500,200540353,986,986,986,986,0
|
|
20230816,183400,200540353,986,986,986,986,0
|
|
20230816,183300,200540353,986,986,986,986,0
|
|
20230816,183200,200540353,986,986,986,986,1302
|
|
20230816,183100,200540353,986,986,986,986,0
|
|
20230816,183000,200540353,986,986,986,986,0
|
|
20230816,182900,200540353,986,986,986,986,0
|
|
20230816,182800,200540353,986,986,986,986,0
|
|
20230816,182700,200540353,986,986,986,986,0
|
|
20230816,182600,200540353,986,986,986,986,0
|
|
20230816,182500,200540353,986,986,986,986,0
|
|
20230816,182400,200540353,986,986,986,986,0
|
|
20230816,182300,200540353,986,986,986,986,0
|
|
20230816,182200,200540353,986,986,986,986,0
|
|
20230816,182100,200540353,986,986,986,986,0
|
|
20230816,182000,200540353,986,986,986,986,0
|
|
20230816,181900,200540353,986,986,986,986,0
|
|
20230816,181800,200540353,986,986,986,986,0
|
|
20230816,181700,200540353,986,986,986,986,0
|
|
20230816,181600,200540353,986,986,986,986,0
|
|
20230816,181500,200540353,986,986,986,986,0
|
|
20230816,181400,200540353,986,986,986,986,0
|
|
20230816,181300,200540353,986,986,986,986,0
|
|
20230816,181200,200540353,986,986,986,986,0
|
|
20230816,181100,200540353,986,986,986,986,0
|
|
20230816,181000,200540353,986,986,986,986,0
|
|
20230816,180900,200540353,986,986,986,986,0
|
|
20230816,180800,200540353,986,986,986,986,0
|
|
20230816,180700,200540353,986,986,986,986,0
|
|
20230816,180600,200540353,986,986,986,986,0
|
|
20230816,180500,200540353,986,986,986,986,0
|
|
20230816,180400,200540353,986,986,986,986,0
|
|
20230816,180300,200540353,986,986,986,986,0
|
|
20230816,180200,200540353,986,986,986,986,1302
|
|
20230816,180100,200540353,986,986,986,986,0
|
|
20230816,180000,200540353,986,986,986,986,0
|
|
20230816,175900,200540353,986,986,986,986,0
|
|
20230816,175800,200540353,986,986,986,986,0
|
|
20230816,175700,200540353,986,986,986,986,0
|
|
20230816,175600,200540353,986,986,986,986,0
|
|
20230816,175500,200540353,986,986,986,986,0
|
|
20230816,175400,200540353,986,986,986,986,0
|
|
20230816,175300,200540353,986,986,986,986,0
|
|
20230816,175200,200540353,986,986,986,986,0
|
|
20230816,175100,200540353,986,986,986,986,0
|
|
20230816,175000,200540353,986,986,986,986,0
|
|
20230816,174900,200540353,986,986,986,986,0
|
|
20230816,174800,200540353,986,986,986,986,0
|
|
20230816,174700,200540353,986,986,986,986,0
|
|
20230816,174600,200540353,986,986,986,986,0
|
|
20230816,174500,200540353,986,986,986,986,0
|
|
20230816,174400,200540353,986,986,986,986,0
|
|
20230816,174300,200540353,986,986,986,986,0
|
|
20230816,174200,200540353,986,986,986,986,0
|
|
20230816,174100,200540353,986,986,986,986,0
|
|
20230816,174000,200540353,986,986,986,986,0
|
|
20230816,173900,200540353,986,986,986,986,0
|
|
20230816,173800,200540353,986,986,986,986,0
|
|
20230816,173700,200540353,986,986,986,986,0
|
|
20230816,173600,200540353,986,986,986,986,0
|
|
20230816,173500,200540353,986,986,986,986,0
|
|
20230816,173400,200540353,986,986,986,986,0
|
|
20230816,173300,200540353,986,986,986,986,0
|
|
20230816,173200,200540353,986,986,986,986,1302
|
|
20230816,173100,200540353,986,986,986,986,0
|
|
20230816,173000,200540353,986,986,986,986,0
|
|
20230816,172900,200540353,986,986,986,986,0
|
|
20230816,172800,200540353,986,986,986,986,0
|
|
20230816,172700,200540353,986,986,986,986,0
|
|
20230816,172600,200540353,986,986,986,986,0
|
|
20230816,172500,200540353,986,986,986,986,0
|
|
20230816,172400,200540353,986,986,986,986,0
|
|
20230816,172300,200540353,986,986,986,986,0
|
|
20230816,172200,200540353,986,986,986,986,0
|
|
20230816,172100,200540353,986,986,986,986,0
|
|
20230816,172000,200540353,986,986,986,986,0
|
|
20230816,171900,200540353,986,986,986,986,0
|
|
20230816,171800,200540353,986,986,986,986,0
|
|
20230816,171700,200540353,986,986,986,986,0
|
|
20230816,171600,200540353,986,986,986,986,0
|
|
20230816,171500,200540353,986,986,986,986,0
|
|
20230816,171400,200540353,986,986,986,986,0
|
|
20230816,171300,200540353,986,986,986,986,0
|
|
20230816,171200,200540353,986,986,986,986,0
|
|
20230816,171100,200540353,986,986,986,986,0
|
|
20230816,171000,200540353,986,986,986,986,0
|
|
20230816,170900,200540353,986,986,986,986,0
|
|
20230816,170800,200540353,986,986,986,986,0
|
|
20230816,170700,200540353,986,986,986,986,0
|
|
20230816,170600,200540353,986,986,986,986,0
|
|
20230816,170500,200540353,986,986,986,986,0
|
|
20230816,170400,200540353,986,986,986,986,0
|
|
20230816,170300,200540353,986,986,986,986,0
|
|
20230816,170200,200540353,986,986,986,986,1302
|
|
20230816,170100,200540353,986,986,986,986,0
|
|
20230816,170000,200540353,986,986,986,986,0
|
|
20230816,165900,200540353,986,986,986,986,0
|
|
20230816,165800,200540353,986,986,986,986,0
|
|
20230816,165700,200540353,986,986,986,986,0
|
|
20230816,165600,200540353,986,986,986,986,0
|
|
20230816,165500,200540353,986,986,986,986,0
|
|
20230816,165400,200540353,986,986,986,986,0
|
|
20230816,165300,200540353,986,986,986,986,0
|
|
20230816,165200,200540353,986,986,986,986,0
|
|
20230816,165100,200540353,986,986,986,986,0
|
|
20230816,165000,200540353,986,986,986,986,0
|
|
20230816,164900,200540353,986,986,986,986,0
|
|
20230816,164800,200540353,986,986,986,986,0
|
|
20230816,164700,200540353,986,986,986,986,0
|
|
20230816,164600,200540353,986,986,986,986,0
|
|
20230816,164500,200540353,986,986,986,986,0
|
|
20230816,164400,200540353,986,986,986,986,0
|
|
20230816,164300,200540353,986,986,986,986,0
|
|
20230816,164200,200540353,986,986,986,986,0
|
|
20230816,164100,200540353,986,986,986,986,0
|
|
20230816,164000,200540353,986,986,986,986,0
|
|
20230816,163900,200540353,986,986,986,986,0
|
|
20230816,163800,200540353,986,986,986,986,0
|
|
20230816,163700,200540353,986,986,986,986,0
|
|
20230816,163600,200540353,986,986,986,986,0
|
|
20230816,163500,200540353,986,986,986,986,0
|
|
20230816,163400,200540353,986,986,986,986,0
|
|
20230816,163300,200540353,986,986,986,986,0
|
|
20230816,163200,200540353,986,986,986,986,1302
|
|
20230816,163100,200540353,986,986,986,986,0
|
|
20230816,163000,200540353,986,986,986,986,0
|
|
20230816,162900,200540353,986,986,986,986,0
|
|
20230816,162800,200540353,986,986,986,986,0
|
|
20230816,162700,200540353,986,986,986,986,0
|
|
20230816,162600,200540353,986,986,986,986,0
|
|
20230816,162500,200540353,986,986,986,986,0
|
|
20230816,162400,200540353,986,986,986,986,0
|
|
20230816,162300,200540353,986,986,986,986,0
|
|
20230816,162200,200540353,986,986,986,986,0
|
|
20230816,162100,200540353,986,986,986,986,0
|
|
20230816,162000,200540353,986,986,986,986,0
|
|
20230816,161900,200540353,986,986,986,986,0
|
|
20230816,161800,200540353,986,986,986,986,0
|
|
20230816,161700,200540353,986,986,986,986,0
|
|
20230816,161600,200540353,986,986,986,986,0
|
|
20230816,161500,200540353,986,986,986,986,0
|
|
20230816,161400,200540353,986,986,986,986,0
|
|
20230816,161300,200540353,986,986,986,986,0
|
|
20230816,161200,200540353,986,986,986,986,0
|
|
20230816,161100,200540353,986,986,986,986,0
|
|
20230816,161000,200540353,986,986,986,986,0
|
|
20230816,160900,200540353,986,986,986,986,0
|
|
20230816,160800,200540353,986,986,986,986,0
|
|
20230816,160700,200540353,986,986,986,986,0
|
|
20230816,160600,200540353,986,986,986,986,0
|
|
20230816,160500,200540353,986,986,986,986,0
|
|
20230816,160400,200540353,986,986,986,986,0
|
|
20230816,160300,200540353,986,986,986,986,0
|
|
20230816,160200,200540353,986,986,986,986,1302
|
|
20230816,160100,200540353,986,986,986,986,0
|
|
20230816,160000,200540353,986,986,986,986,0
|
|
20230816,155900,200540353,986,986,986,986,0
|
|
20230816,155800,200540353,986,986,986,986,0
|
|
20230816,155700,200540353,986,986,986,986,0
|
|
20230816,155600,200540353,986,986,986,986,0
|
|
20230816,155500,200540353,986,986,986,986,0
|
|
20230816,155400,200540353,986,986,986,986,0
|
|
20230816,155300,200540353,986,986,986,986,0
|
|
20230816,155200,200540353,986,986,986,986,0
|
|
20230816,155100,200540353,986,986,986,986,0
|
|
20230816,155000,200540353,986,986,986,986,0
|
|
20230816,154900,200540353,986,986,986,986,0
|
|
20230816,154800,200540353,986,986,986,986,0
|
|
20230816,154700,200540353,986,986,986,986,0
|
|
20230816,154600,200540353,986,986,986,986,0
|
|
20230816,154500,200540353,986,986,986,986,0
|
|
20230816,154400,200540353,986,986,986,986,0
|
|
20230816,154300,200540353,986,986,986,986,0
|
|
20230816,154200,200540353,986,986,986,986,0
|
|
20230816,154100,200540353,986,986,986,986,0
|
|
20230816,154000,200540353,986,986,986,986,0
|
|
20230816,153900,200540353,986,986,986,986,0
|
|
20230816,153800,200540353,986,986,986,986,0
|
|
20230816,153700,200540353,986,986,986,986,0
|
|
20230816,153600,200540353,986,986,986,986,0
|
|
20230816,153500,200540353,986,986,986,986,0
|
|
20230816,153400,200540353,986,986,986,986,0
|
|
20230816,153300,200540353,986,986,986,986,0
|
|
20230816,153200,200540353,986,986,986,986,1302
|
|
20230816,153100,200540353,986,986,986,986,0
|
|
20230816,153000,200540353,986,986,986,986,1302
|
|
20230816,152900,199256581,985,985,985,985,0
|
|
20230816,152800,199256581,985,985,985,985,0
|
|
20230816,152700,199256581,985,985,985,985,0
|
|
20230816,152600,199256581,985,985,985,985,0
|
|
20230816,152500,199256581,985,985,985,985,0
|
|
20230816,152400,199256581,985,985,985,985,0
|
|
20230816,152300,199256581,985,985,985,985,0
|
|
20230816,152200,199256581,985,985,985,985,0
|
|
20230816,152100,199256581,985,985,985,985,0
|
|
20230816,152000,199256581,985,985,985,985,0
|
|
20230816,151900,199256581,985,985,986,984,774
|
|
20230816,151800,198493744,985,984,985,983,33
|
|
20230816,151700,198461272,985,985,985,985,49
|
|
20230816,151600,198413007,986,980,986,980,594
|
|
20230816,151500,197830713,980,981,984,980,556
|
|
20230816,151400,197285689,983,987,987,983,189
|
|
20230816,151300,197099790,988,977,988,976,2912
|
|
20230816,151200,194249035,975,975,975,975,688
|
|
20230816,151100,193578235,974,974,974,974,0
|
|
20230816,151000,193578235,974,975,975,972,7307
|
|
20230816,150900,186467649,974,974,974,974,0
|
|
20230816,150800,186467649,974,975,975,974,573
|
|
20230816,150700,185909469,975,974,975,974,359
|
|
20230816,150600,185559774,975,975,975,975,7
|
|
20230816,150500,185552949,975,975,975,975,72
|
|
20230816,150400,185482749,974,975,975,974,88
|
|
20230816,150300,185397028,975,977,977,975,601
|
|
20230816,150200,184810521,976,976,976,976,21
|
|
20230816,150100,184790025,977,977,977,977,28
|
|
20230816,150000,184762669,975,976,976,975,164
|
|
20230816,145900,184602733,977,977,977,977,32
|
|
20230816,145800,184571469,977,977,977,977,29
|
|
20230816,145700,184543136,977,977,977,977,28
|
|
20230816,145600,184515780,977,977,977,977,29
|
|
20230816,145500,184487447,977,977,977,977,28
|
|
20230816,145400,184460091,974,974,974,974,0
|
|
20230816,145300,184460091,974,975,975,974,61
|
|
20230816,145200,184400620,975,975,975,975,917
|
|
20230816,145100,183506545,975,975,975,975,1080
|
|
20230816,145000,182453545,975,975,975,975,4465
|
|
20230816,144900,178100170,975,974,975,974,733
|
|
20230816,144800,177386198,974,974,974,974,29
|
|
20230816,144700,177357952,974,974,974,974,270
|
|
20230816,144600,177094972,975,975,975,974,1056
|
|
20230816,144500,176066172,977,977,977,977,0
|
|
20230816,144400,176066172,977,977,977,974,506
|
|
20230816,144300,175573044,977,977,977,977,3
|
|
20230816,144200,175570113,978,978,978,978,1857
|
|
20230816,144100,173753967,978,978,978,978,0
|
|
20230816,144000,173753967,978,978,978,978,57
|
|
20230816,143900,173698221,978,978,978,978,0
|
|
20230816,143800,173698221,978,978,978,978,28
|
|
20230816,143700,173670837,977,977,977,977,0
|
|
20230816,143600,173670837,977,978,978,977,114
|
|
20230816,143500,173559431,978,978,978,978,0
|
|
20230816,143400,173559431,978,978,978,978,28
|
|
20230816,143300,173532047,975,975,975,975,0
|
|
20230816,143200,173532047,975,975,975,975,377
|
|
20230816,143100,173164472,975,975,975,975,29
|
|
20230816,143000,173136197,975,975,975,975,28
|
|
20230816,142900,173108897,975,975,975,975,0
|
|
20230816,142800,173108897,975,975,975,975,28
|
|
20230816,142700,173081597,973,973,973,973,1910
|
|
20230816,142600,171223167,972,973,973,972,2503
|
|
20230816,142500,168788161,974,974,974,974,87
|
|
20230816,142400,168703423,975,975,975,975,38
|
|
20230816,142300,168666373,974,974,974,974,66
|
|
20230816,142200,168602089,974,978,978,974,252
|
|
20230816,142100,168356212,978,978,978,978,28
|
|
20230816,142000,168328828,977,977,977,977,55
|
|
20230816,141900,168275093,975,975,975,974,3
|
|
20230816,141800,168272169,975,975,975,975,30
|
|
20230816,141700,168242919,975,975,975,975,28
|
|
20230816,141600,168215619,975,975,975,975,0
|
|
20230816,141500,168215619,975,975,975,975,57
|
|
20230816,141400,168160044,975,975,975,975,0
|
|
20230816,141300,168160044,975,975,975,975,58
|
|
20230816,141200,168103494,975,975,975,975,1
|
|
20230816,141100,168102519,975,975,975,975,56
|
|
20230816,141000,168047919,975,975,975,975,0
|
|
20230816,140900,168047919,975,975,975,975,28
|
|
20230816,140800,168020619,975,974,975,974,1000
|
|
20230816,140700,167046162,974,974,974,974,28
|
|
20230816,140600,167018890,974,974,974,974,29
|
|
20230816,140500,166990644,974,974,974,974,0
|
|
20230816,140400,166990644,974,974,974,974,57
|
|
20230816,140300,166935126,974,974,974,974,105
|
|
20230816,140200,166832856,974,974,974,974,56
|
|
20230816,140100,166778312,974,974,974,974,200
|
|
20230816,140000,166583512,974,974,974,974,59
|
|
20230816,135900,166526046,974,974,974,974,0
|
|
20230816,135800,166526046,974,974,974,974,28
|
|
20230816,135700,166498774,974,974,974,974,29
|
|
20230816,135600,166470528,973,974,974,973,3663
|
|
20230816,135500,162906393,974,974,974,974,49
|
|
20230816,135400,162858667,973,974,974,973,61
|
|
20230816,135300,162799286,974,973,974,973,115
|
|
20230816,135200,162687357,974,976,976,974,9245
|
|
20230816,135100,153682647,977,977,977,977,0
|
|
20230816,135000,153682647,977,977,977,977,57
|
|
20230816,134900,153626958,976,976,976,976,27
|
|
20230816,134800,153600606,977,976,977,976,34
|
|
20230816,134700,153567393,975,975,975,975,3595
|
|
20230816,134600,150062268,976,977,977,976,56
|
|
20230816,134500,150007584,976,977,977,976,716
|
|
20230816,134400,149308711,978,978,978,978,29
|
|
20230816,134300,149280349,978,978,978,978,228
|
|
20230816,134200,149057365,977,979,979,977,48
|
|
20230816,134100,149010418,979,979,979,979,64
|
|
20230816,134000,148947762,979,979,979,979,5
|
|
20230816,133900,148942867,979,979,979,979,57
|
|
20230816,133800,148887064,979,979,979,979,0
|
|
20230816,133700,148887064,979,979,979,979,148
|
|
20230816,133600,148742172,979,979,979,979,0
|
|
20230816,133500,148742172,979,977,979,977,713
|
|
20230816,133400,148045070,977,976,977,976,1224
|
|
20230816,133300,146849244,977,977,977,977,38
|
|
20230816,133200,146812118,977,977,977,977,29
|
|
20230816,133100,146783785,977,977,977,977,28
|
|
20230816,133000,146756429,977,977,977,977,29
|
|
20230816,132900,146728096,977,977,977,977,38
|
|
20230816,132800,146690970,977,977,977,977,38
|
|
20230816,132700,146653844,977,977,977,977,233
|
|
20230816,132600,146426203,977,977,977,977,29
|
|
20230816,132500,146397870,978,978,978,978,28
|
|
20230816,132400,146370486,977,977,977,977,0
|
|
20230816,132300,146370486,977,977,977,977,66
|
|
20230816,132200,146306004,978,978,978,978,28
|
|
20230816,132100,146278620,978,978,978,978,28
|
|
20230816,132000,146251236,978,977,978,977,29
|
|
20230816,131900,146222875,977,978,978,977,30
|
|
20230816,131800,146193536,978,977,978,977,29
|
|
20230816,131700,146165175,977,977,977,977,10
|
|
20230816,131600,146155405,976,976,976,976,309
|
|
20230816,131500,145853821,976,977,977,975,371
|
|
20230816,131400,145491427,976,977,977,976,29
|
|
20230816,131300,145463095,976,976,976,976,570
|
|
20230816,131200,144906775,977,977,977,977,56
|
|
20230816,131100,144852063,977,977,977,977,0
|
|
20230816,131000,144852063,977,977,977,977,58
|
|
20230816,130900,144795397,977,977,977,977,2
|
|
20230816,130800,144793443,977,977,977,977,28
|
|
20230816,130700,144766087,977,977,977,977,29
|
|
20230816,130600,144737754,977,977,977,977,28
|
|
20230816,130500,144710398,977,977,977,977,49
|
|
20230816,130400,144662525,977,977,977,977,29
|
|
20230816,130300,144634192,977,976,977,976,48
|
|
20230816,130200,144587316,977,977,977,977,0
|
|
20230816,130100,144587316,977,977,977,977,28
|
|
20230816,130000,144559960,976,976,976,976,0
|
|
20230816,125900,144559960,976,976,976,976,29
|
|
20230816,125800,144531656,976,976,976,976,29
|
|
20230816,125700,144503352,976,976,976,976,371
|
|
20230816,125600,144141256,977,977,977,977,29
|
|
20230816,125500,144112923,977,977,977,977,28
|
|
20230816,125400,144085567,977,977,977,977,28
|
|
20230816,125300,144058211,977,977,977,977,28
|
|
20230816,125200,144030855,977,977,977,977,39
|
|
20230816,125100,143992752,977,977,977,977,159
|
|
20230816,125000,143837409,978,978,978,978,0
|
|
20230816,124900,143837409,978,978,978,978,57
|
|
20230816,124800,143781663,978,978,978,978,0
|
|
20230816,124700,143781663,978,978,978,978,56
|
|
20230816,124600,143726895,978,978,978,978,17
|
|
20230816,124500,143710269,978,978,978,978,57
|
|
20230816,124400,143654523,978,978,978,978,0
|
|
20230816,124300,143654523,978,978,978,978,49
|
|
20230816,124200,143606601,978,978,978,978,28
|
|
20230816,124100,143579217,978,978,978,978,0
|
|
20230816,124000,143579217,978,978,978,978,57
|
|
20230816,123900,143523471,978,978,978,978,0
|
|
20230816,123800,143523471,978,977,978,977,174
|
|
20230816,123700,143353445,976,976,976,976,1
|
|
20230816,123600,143352469,977,977,977,977,58
|
|
20230816,123500,143295803,977,977,977,977,0
|
|
20230816,123400,143295803,977,977,977,977,158
|
|
20230816,123300,143141437,977,977,977,977,0
|
|
20230816,123200,143141437,977,977,977,977,28
|
|
20230816,123100,143114081,977,977,977,977,29
|
|
20230816,123000,143085748,977,976,977,976,29
|
|
20230816,122900,143057416,977,977,977,977,28
|
|
20230816,122800,143030060,977,977,977,977,639
|
|
20230816,122700,142405757,975,975,975,975,0
|
|
20230816,122600,142405757,975,977,977,975,561
|
|
20230816,122500,141858501,977,977,977,977,0
|
|
20230816,122400,141858501,977,977,977,977,389
|
|
20230816,122300,141478448,977,977,977,977,1375
|
|
20230816,122200,140135073,977,976,977,976,607
|
|
20230816,122100,139542051,977,977,977,977,29
|
|
20230816,122000,139513718,977,977,977,977,28
|
|
20230816,121900,139486362,977,977,977,977,28
|
|
20230816,121800,139459006,977,977,977,977,29
|
|
20230816,121700,139430673,977,977,977,977,28
|
|
20230816,121600,139403317,977,977,977,977,0
|
|
20230816,121500,139403317,977,977,977,977,57
|
|
20230816,121400,139347628,977,977,977,977,0
|
|
20230816,121300,139347628,977,977,977,977,148
|
|
20230816,121200,139203032,977,977,977,977,11
|
|
20230816,121100,139192285,977,977,977,977,58
|
|
20230816,121000,139135619,977,977,977,977,0
|
|
20230816,120900,139135619,977,977,977,977,57
|
|
20230816,120800,139079930,977,977,977,977,0
|
|
20230816,120700,139079930,977,977,977,977,28
|
|
20230816,120600,139052574,977,977,977,977,30
|
|
20230816,120500,139023264,977,977,977,977,29
|
|
20230816,120400,138994931,977,977,977,977,28
|
|
20230816,120300,138967575,977,977,977,977,31
|
|
20230816,120200,138937288,977,977,977,977,29
|
|
20230816,120100,138908955,977,977,977,977,0
|
|
20230816,120000,138908955,977,977,977,977,57
|
|
20230816,115900,138853266,978,978,978,978,0
|
|
20230816,115800,138853266,978,978,978,978,38
|
|
20230816,115700,138816102,978,978,978,978,0
|
|
20230816,115600,138816102,978,978,978,978,28
|
|
20230816,115500,138788718,974,974,974,974,0
|
|
20230816,115400,138788718,974,978,978,974,1917
|
|
20230816,115300,136920470,978,978,978,978,44
|
|
20230816,115200,136877438,978,978,978,978,28
|
|
20230816,115100,136850054,978,978,978,978,10
|
|
20230816,115000,136840274,978,978,978,978,28
|
|
20230816,114900,136812890,976,976,976,976,0
|
|
20230816,114800,136812890,976,978,978,976,141
|
|
20230816,114700,136675218,977,977,977,977,25
|
|
20230816,114600,136650793,977,977,977,977,32
|
|
20230816,114500,136619529,977,979,979,977,7362
|
|
20230816,114400,129419828,980,980,980,980,57
|
|
20230816,114300,129363968,980,980,980,980,8
|
|
20230816,114200,129356128,980,980,980,980,28
|
|
20230816,114100,129328688,979,980,980,979,54
|
|
20230816,114000,129275820,980,980,980,980,0
|
|
20230816,113900,129275820,980,980,980,980,56
|
|
20230816,113800,129220940,980,980,980,980,0
|
|
20230816,113700,129220940,980,980,980,978,250
|
|
20230816,113600,128976154,980,980,980,980,6
|
|
20230816,113500,128970274,981,980,981,980,90
|
|
20230816,113400,128882017,981,981,981,981,1
|
|
20230816,113300,128881036,981,981,981,981,42
|
|
20230816,113200,128839834,981,981,981,981,0
|
|
20230816,113100,128839834,981,980,981,980,82
|
|
20230816,113000,128759444,980,980,980,980,28
|
|
20230816,112900,128732004,978,978,979,978,1587
|
|
20230816,112800,127179890,978,978,978,978,29
|
|
20230816,112700,127151528,978,977,978,977,61
|
|
20230816,112600,127091903,978,978,978,978,30
|
|
20230816,112500,127062563,978,978,978,978,28
|
|
20230816,112400,127035179,978,978,978,978,100
|
|
20230816,112300,126937379,978,978,978,977,1090
|
|
20230816,112200,125871392,978,978,978,978,0
|
|
20230816,112100,125871392,978,978,978,978,28
|
|
20230816,112000,125844008,974,974,978,974,18900
|
|
20230816,111900,107416504,975,975,975,975,131
|
|
20230816,111800,107288779,975,975,975,975,33
|
|
20230816,111700,107256604,975,975,975,975,1012
|
|
20230816,111600,106269904,974,974,975,974,63
|
|
20230816,111500,106208514,975,975,975,975,0
|
|
20230816,111400,106208514,975,975,975,975,56
|
|
20230816,111300,106153914,974,974,974,974,33
|
|
20230816,111200,106121772,975,975,975,975,57
|
|
20230816,111100,106066197,975,975,975,975,0
|
|
20230816,111000,106066197,975,975,975,975,57
|
|
20230816,110900,106010622,975,977,977,975,1443
|
|
20230816,110800,104602402,978,977,978,977,60
|
|
20230816,110700,104543754,977,977,977,977,49
|
|
20230816,110600,104495881,977,976,977,976,70
|
|
20230816,110500,104427524,977,977,977,977,29
|
|
20230816,110400,104399191,977,977,977,977,46
|
|
20230816,110300,104354249,976,976,976,976,2055
|
|
20230816,110200,102348569,976,975,976,975,22442
|
|
20230816,110100,80465581,975,975,975,974,7813
|
|
20230816,110000,72847939,975,975,975,975,0
|
|
20230816,105900,72847939,975,975,975,975,29
|
|
20230816,105800,72819664,974,974,974,974,32
|
|
20230816,105700,72788496,975,975,975,975,79
|
|
20230816,105600,72711471,974,974,974,974,0
|
|
20230816,105500,72711471,974,974,974,974,1
|
|
20230816,105400,72710497,975,975,975,975,251
|
|
20230816,105300,72465772,975,975,975,975,0
|
|
20230816,105200,72465772,975,975,975,975,28
|
|
20230816,105100,72438472,974,974,974,974,32
|
|
20230816,105000,72407304,975,975,975,975,29
|
|
20230816,104900,72379029,975,975,975,975,123
|
|
20230816,104800,72259104,974,975,975,974,30
|
|
20230816,104700,72229855,975,975,975,975,1
|
|
20230816,104600,72228880,974,974,975,974,1033
|
|
20230816,104500,71221738,975,975,975,975,1
|
|
20230816,104400,71220763,975,975,975,975,0
|
|
20230816,104300,71220763,975,975,975,974,530
|
|
20230816,104200,70704045,975,975,975,975,0
|
|
20230816,104100,70704045,975,975,975,975,11
|
|
20230816,104000,70693320,975,975,975,975,1
|
|
20230816,103900,70692345,975,975,975,975,104
|
|
20230816,103800,70590945,974,974,974,974,99
|
|
20230816,103700,70494519,975,975,975,975,1000
|
|
20230816,103600,69519519,975,974,975,974,473
|
|
20230816,103500,69058787,974,974,974,974,3
|
|
20230816,103400,69055865,975,975,975,975,0
|
|
20230816,103300,69055865,975,975,975,975,0
|
|
20230816,103200,69055865,975,972,975,972,501
|
|
20230816,103100,68567837,972,972,972,972,0
|
|
20230816,103000,68567837,972,972,972,972,0
|
|
20230816,102900,68567837,972,972,972,972,0
|
|
20230816,102800,68567837,972,972,972,972,0
|
|
20230816,102700,68567837,972,972,972,972,1
|
|
20230816,102600,68566865,972,975,975,972,11509
|
|
20230816,102500,57372575,975,975,975,975,50
|
|
20230816,102400,57323825,975,975,975,975,49
|
|
20230816,102300,57276050,975,975,975,975,0
|
|
20230816,102200,57276050,975,975,975,975,42
|
|
20230816,102100,57235100,976,976,976,976,0
|
|
20230816,102000,57235100,976,976,976,976,0
|
|
20230816,101900,57235100,976,976,976,976,0
|
|
20230816,101800,57235100,976,976,976,976,0
|
|
20230816,101700,57235100,976,976,976,976,0
|
|
20230816,101600,57235100,976,977,977,976,974
|
|
20230816,101500,56283949,977,977,977,977,230
|
|
20230816,101400,56059239,977,977,977,977,29
|
|
20230816,101300,56030906,977,977,977,977,50
|
|
20230816,101200,55982056,977,977,977,977,0
|
|
20230816,101100,55982056,977,977,977,977,99
|
|
20230816,101000,55885333,977,977,977,977,0
|
|
20230816,100900,55885333,977,977,977,977,0
|
|
20230816,100800,55885333,977,977,977,977,1
|
|
20230816,100700,55884356,977,977,977,977,1304
|
|
20230816,100600,54610348,977,977,977,977,2
|
|
20230816,100500,54608394,977,977,977,977,0
|
|
20230816,100400,54608394,977,977,977,977,5
|
|
20230816,100300,54603509,976,976,976,976,0
|
|
20230816,100200,54603509,976,976,976,976,3
|
|
20230816,100100,54600581,976,976,976,976,0
|
|
20230816,100000,54600581,976,976,976,976,0
|
|
20230816,095900,54600581,976,976,976,976,0
|
|
20230816,095800,54600581,976,976,976,976,43
|
|
20230816,095700,54558613,976,974,976,974,33
|
|
20230816,095600,54526407,974,974,974,974,1763
|
|
20230816,095500,52809245,974,974,974,974,12
|
|
20230816,095400,52797557,974,975,975,974,2390
|
|
20230816,095300,50469693,974,974,974,974,0
|
|
20230816,095200,50469693,974,974,974,974,0
|
|
20230816,095100,50469693,974,974,974,974,0
|
|
20230816,095000,50469693,974,974,974,974,100
|
|
20230816,094900,50372293,974,976,976,974,500
|
|
20230816,094800,49885095,976,976,976,976,32
|
|
20230816,094700,49853863,976,976,976,976,0
|
|
20230816,094600,49853863,976,976,976,976,0
|
|
20230816,094500,49853863,976,976,976,976,32
|
|
20230816,094400,49822631,974,974,974,974,0
|
|
20230816,094300,49822631,974,974,974,974,0
|
|
20230816,094200,49822631,974,974,974,974,8999
|
|
20230816,094100,41057605,974,974,974,974,1017
|
|
20230816,094000,40067047,975,975,975,975,1323
|
|
20230816,093900,38777122,977,977,977,977,2
|
|
20230816,093800,38775168,977,977,977,977,16
|
|
20230816,093700,38759536,977,975,977,975,666
|
|
20230816,093600,38109980,977,978,978,976,5319
|
|
20230816,093500,32918395,978,978,978,978,150
|
|
20230816,093400,32771695,978,978,978,977,248
|
|
20230816,093300,32529165,978,977,978,976,590
|
|
20230816,093200,31952200,977,977,977,977,9
|
|
20230816,093100,31943407,976,976,977,976,79
|
|
20230816,093000,31866293,977,977,977,977,1410
|
|
20230816,092900,30488723,978,978,978,978,0
|
|
20230816,092800,30488723,978,980,980,978,6044
|
|
20230816,092700,24573985,979,980,982,979,228
|
|
20230816,092600,24350608,980,981,981,980,1370
|
|
20230816,092500,23007339,980,980,980,980,60
|
|
20230816,092400,22948539,980,981,981,980,29
|
|
20230816,092300,22920115,981,981,981,981,0
|
|
20230816,092200,22920115,981,981,981,981,700
|
|
20230816,092100,22233415,981,980,981,980,36
|
|
20230816,092000,22198132,979,979,979,979,0
|
|
20230816,091900,22198132,979,979,979,979,0
|
|
20230816,091800,22198132,979,979,979,979,0
|
|
20230816,091700,22198132,979,979,979,979,0
|
|
20230816,091600,22198132,979,979,979,979,1
|
|
20230816,091500,22197153,979,981,981,979,211
|
|
20230816,091400,21990562,981,981,981,980,1040
|
|
20230816,091300,20971322,978,981,981,978,2832
|
|
20230816,091200,18198091,981,982,982,981,191
|
|
20230816,091100,18010719,982,980,982,980,1576
|
|
20230816,091000,16464127,982,981,982,979,1253
|
|
20230816,090900,15237422,979,979,979,979,2
|
|
20230816,090800,15235464,979,979,979,979,0
|
|
20230816,090700,15235464,979,981,981,979,1919
|
|
20230816,090600,13356372,983,983,983,983,1889
|
|
20230816,090500,11499485,983,982,983,982,2017
|
|
20230816,090400,9518789,982,981,982,980,2929
|
|
20230816,090300,6644111,982,981,982,981,2403
|
|
20230816,090200,4284513,982,985,985,982,1972
|
|
20230816,090100,2344157,986,991,991,986,381
|
|
20230816,090000,1967085,992,995,995,992,1977
|