676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201300,128666289,911,911,911,911,2493
|
|
20230807,201200,128666289,911,911,911,911,0
|
|
20230807,201100,128666289,911,911,911,911,0
|
|
20230807,201000,128666289,911,911,911,911,0
|
|
20230807,200900,128666289,911,911,911,911,0
|
|
20230807,200800,128666289,911,911,911,911,0
|
|
20230807,200700,128666289,911,911,911,911,0
|
|
20230807,200600,128666289,911,911,911,911,0
|
|
20230807,200500,128666289,911,911,911,911,0
|
|
20230807,200400,128666289,911,911,911,911,0
|
|
20230807,200300,128666289,911,911,911,911,0
|
|
20230807,200200,128666289,911,911,911,911,0
|
|
20230807,200100,128666289,911,911,911,911,0
|
|
20230807,200000,128666289,911,911,911,911,0
|
|
20230807,195900,128666289,911,911,911,911,0
|
|
20230807,195800,128666289,911,911,911,911,0
|
|
20230807,195700,128666289,911,911,911,911,0
|
|
20230807,195600,128666289,911,911,911,911,0
|
|
20230807,195500,128666289,911,911,911,911,0
|
|
20230807,195400,128666289,911,911,911,911,0
|
|
20230807,195300,128666289,911,911,911,911,0
|
|
20230807,195200,128666289,911,911,911,911,0
|
|
20230807,195100,128666289,911,911,911,911,0
|
|
20230807,195000,128666289,911,911,911,911,0
|
|
20230807,194900,128666289,911,911,911,911,0
|
|
20230807,194800,128666289,911,911,911,911,0
|
|
20230807,194700,128666289,911,911,911,911,0
|
|
20230807,194600,128666289,911,911,911,911,0
|
|
20230807,194500,128666289,911,911,911,911,0
|
|
20230807,194400,128666289,911,911,911,911,0
|
|
20230807,194300,128666289,911,911,911,911,2493
|
|
20230807,194200,128666289,911,911,911,911,0
|
|
20230807,194100,128666289,911,911,911,911,0
|
|
20230807,194000,128666289,911,911,911,911,0
|
|
20230807,193900,128666289,911,911,911,911,0
|
|
20230807,193800,128666289,911,911,911,911,0
|
|
20230807,193700,128666289,911,911,911,911,0
|
|
20230807,193600,128666289,911,911,911,911,0
|
|
20230807,193500,128666289,911,911,911,911,0
|
|
20230807,193400,128666289,911,911,911,911,0
|
|
20230807,193300,128666289,911,911,911,911,0
|
|
20230807,193200,128666289,911,911,911,911,0
|
|
20230807,193100,128666289,911,911,911,911,0
|
|
20230807,193000,128666289,911,911,911,911,0
|
|
20230807,192900,128666289,911,911,911,911,0
|
|
20230807,192800,128666289,911,911,911,911,0
|
|
20230807,192700,128666289,911,911,911,911,0
|
|
20230807,192600,128666289,911,911,911,911,0
|
|
20230807,192500,128666289,911,911,911,911,0
|
|
20230807,192400,128666289,911,911,911,911,0
|
|
20230807,192300,128666289,911,911,911,911,0
|
|
20230807,192200,128666289,911,911,911,911,0
|
|
20230807,192100,128666289,911,911,911,911,0
|
|
20230807,192000,128666289,911,911,911,911,0
|
|
20230807,191900,128666289,911,911,911,911,0
|
|
20230807,191800,128666289,911,911,911,911,0
|
|
20230807,191700,128666289,911,911,911,911,0
|
|
20230807,191600,128666289,911,911,911,911,0
|
|
20230807,191500,128666289,911,911,911,911,0
|
|
20230807,191400,128666289,911,911,911,911,0
|
|
20230807,191300,128666289,911,911,911,911,2493
|
|
20230807,191200,128666289,911,911,911,911,0
|
|
20230807,191100,128666289,911,911,911,911,0
|
|
20230807,191000,128666289,911,911,911,911,0
|
|
20230807,190900,128666289,911,911,911,911,0
|
|
20230807,190800,128666289,911,911,911,911,0
|
|
20230807,190700,128666289,911,911,911,911,0
|
|
20230807,190600,128666289,911,911,911,911,0
|
|
20230807,190500,128666289,911,911,911,911,0
|
|
20230807,190400,128666289,911,911,911,911,0
|
|
20230807,190300,128666289,911,911,911,911,0
|
|
20230807,190200,128666289,911,911,911,911,0
|
|
20230807,190100,128666289,911,911,911,911,0
|
|
20230807,190000,128666289,911,911,911,911,0
|
|
20230807,185900,128666289,911,911,911,911,0
|
|
20230807,185800,128666289,911,911,911,911,0
|
|
20230807,185700,128666289,911,911,911,911,0
|
|
20230807,185600,128666289,911,911,911,911,0
|
|
20230807,185500,128666289,911,911,911,911,0
|
|
20230807,185400,128666289,911,911,911,911,0
|
|
20230807,185300,128666289,911,911,911,911,0
|
|
20230807,185200,128666289,911,911,911,911,0
|
|
20230807,185100,128666289,911,911,911,911,0
|
|
20230807,185000,128666289,911,911,911,911,0
|
|
20230807,184900,128666289,911,911,911,911,0
|
|
20230807,184800,128666289,911,911,911,911,0
|
|
20230807,184700,128666289,911,911,911,911,0
|
|
20230807,184600,128666289,911,911,911,911,0
|
|
20230807,184500,128666289,911,911,911,911,0
|
|
20230807,184400,128666289,911,911,911,911,0
|
|
20230807,184300,128666289,911,911,911,911,2493
|
|
20230807,184200,128666289,911,911,911,911,0
|
|
20230807,184100,128666289,911,911,911,911,0
|
|
20230807,184000,128666289,911,911,911,911,0
|
|
20230807,183900,128666289,911,911,911,911,0
|
|
20230807,183800,128666289,911,911,911,911,0
|
|
20230807,183700,128666289,911,911,911,911,0
|
|
20230807,183600,128666289,911,911,911,911,0
|
|
20230807,183500,128666289,911,911,911,911,0
|
|
20230807,183400,128666289,911,911,911,911,0
|
|
20230807,183300,128666289,911,911,911,911,0
|
|
20230807,183200,128666289,911,911,911,911,0
|
|
20230807,183100,128666289,911,911,911,911,0
|
|
20230807,183000,128666289,911,911,911,911,0
|
|
20230807,182900,128666289,911,911,911,911,0
|
|
20230807,182800,128666289,911,911,911,911,0
|
|
20230807,182700,128666289,911,911,911,911,0
|
|
20230807,182600,128666289,911,911,911,911,0
|
|
20230807,182500,128666289,911,911,911,911,0
|
|
20230807,182400,128666289,911,911,911,911,0
|
|
20230807,182300,128666289,911,911,911,911,0
|
|
20230807,182200,128666289,911,911,911,911,0
|
|
20230807,182100,128666289,911,911,911,911,0
|
|
20230807,182000,128666289,911,911,911,911,0
|
|
20230807,181900,128666289,911,911,911,911,0
|
|
20230807,181800,128666289,911,911,911,911,0
|
|
20230807,181700,128666289,911,911,911,911,0
|
|
20230807,181600,128666289,911,911,911,911,0
|
|
20230807,181500,128666289,911,911,911,911,0
|
|
20230807,181400,128666289,911,911,911,911,0
|
|
20230807,181300,128666289,911,911,911,911,2493
|
|
20230807,181200,128666289,911,911,911,911,0
|
|
20230807,181100,128666289,911,911,911,911,0
|
|
20230807,181000,128666289,911,911,911,911,0
|
|
20230807,180900,128666289,911,911,911,911,0
|
|
20230807,180800,128666289,911,911,911,911,0
|
|
20230807,180700,128666289,911,911,911,911,0
|
|
20230807,180600,128666289,911,911,911,911,0
|
|
20230807,180500,128666289,911,911,911,911,0
|
|
20230807,180400,128666289,911,911,911,911,0
|
|
20230807,180300,128666289,911,911,911,911,0
|
|
20230807,180200,128666289,911,911,911,911,0
|
|
20230807,180100,128666289,911,911,911,911,0
|
|
20230807,180000,128666289,911,911,911,911,0
|
|
20230807,175900,128666289,911,911,911,911,0
|
|
20230807,175800,128666289,911,911,911,911,0
|
|
20230807,175700,128666289,911,911,911,911,0
|
|
20230807,175600,128666289,911,911,911,911,0
|
|
20230807,175500,128666289,911,911,911,911,0
|
|
20230807,175400,128666289,911,911,911,911,0
|
|
20230807,175300,128666289,911,911,911,911,0
|
|
20230807,175200,128666289,911,911,911,911,0
|
|
20230807,175100,128666289,911,911,911,911,0
|
|
20230807,175000,128666289,911,911,911,911,0
|
|
20230807,174900,128666289,911,911,911,911,0
|
|
20230807,174800,128666289,911,911,911,911,0
|
|
20230807,174700,128666289,911,911,911,911,0
|
|
20230807,174600,128666289,911,911,911,911,0
|
|
20230807,174500,128666289,911,911,911,911,0
|
|
20230807,174400,128666289,911,911,911,911,0
|
|
20230807,174300,128666289,911,911,911,911,2493
|
|
20230807,174200,128666289,911,911,911,911,0
|
|
20230807,174100,128666289,911,911,911,911,0
|
|
20230807,174000,128666289,911,911,911,911,0
|
|
20230807,173900,128666289,911,911,911,911,0
|
|
20230807,173800,128666289,911,911,911,911,0
|
|
20230807,173700,128666289,911,911,911,911,0
|
|
20230807,173600,128666289,911,911,911,911,0
|
|
20230807,173500,128666289,911,911,911,911,0
|
|
20230807,173400,128666289,911,911,911,911,0
|
|
20230807,173300,128666289,911,911,911,911,0
|
|
20230807,173200,128666289,911,911,911,911,0
|
|
20230807,173100,128666289,911,911,911,911,0
|
|
20230807,173000,128666289,911,911,911,911,0
|
|
20230807,172900,128666289,911,911,911,911,0
|
|
20230807,172800,128666289,911,911,911,911,0
|
|
20230807,172700,128666289,911,911,911,911,0
|
|
20230807,172600,128666289,911,911,911,911,0
|
|
20230807,172500,128666289,911,911,911,911,0
|
|
20230807,172400,128666289,911,911,911,911,0
|
|
20230807,172300,128666289,911,911,911,911,0
|
|
20230807,172200,128666289,911,911,911,911,0
|
|
20230807,172100,128666289,911,911,911,911,0
|
|
20230807,172000,128666289,911,911,911,911,0
|
|
20230807,171900,128666289,911,911,911,911,0
|
|
20230807,171800,128666289,911,911,911,911,0
|
|
20230807,171700,128666289,911,911,911,911,0
|
|
20230807,171600,128666289,911,911,911,911,0
|
|
20230807,171500,128666289,911,911,911,911,0
|
|
20230807,171400,128666289,911,911,911,911,0
|
|
20230807,171300,128666289,911,911,911,911,2493
|
|
20230807,171200,128666289,911,911,911,911,0
|
|
20230807,171100,128666289,911,911,911,911,0
|
|
20230807,171000,128666289,911,911,911,911,0
|
|
20230807,170900,128666289,911,911,911,911,0
|
|
20230807,170800,128666289,911,911,911,911,0
|
|
20230807,170700,128666289,911,911,911,911,0
|
|
20230807,170600,128666289,911,911,911,911,0
|
|
20230807,170500,128666289,911,911,911,911,0
|
|
20230807,170400,128666289,911,911,911,911,0
|
|
20230807,170300,128666289,911,911,911,911,0
|
|
20230807,170200,128666289,911,911,911,911,0
|
|
20230807,170100,128666289,911,911,911,911,0
|
|
20230807,170000,128666289,911,911,911,911,0
|
|
20230807,165900,128666289,911,911,911,911,0
|
|
20230807,165800,128666289,911,911,911,911,0
|
|
20230807,165700,128666289,911,911,911,911,0
|
|
20230807,165600,128666289,911,911,911,911,0
|
|
20230807,165500,128666289,911,911,911,911,0
|
|
20230807,165400,128666289,911,911,911,911,0
|
|
20230807,165300,128666289,911,911,911,911,0
|
|
20230807,165200,128666289,911,911,911,911,0
|
|
20230807,165100,128666289,911,911,911,911,0
|
|
20230807,165000,128666289,911,911,911,911,0
|
|
20230807,164900,128666289,911,911,911,911,0
|
|
20230807,164800,128666289,911,911,911,911,0
|
|
20230807,164700,128666289,911,911,911,911,0
|
|
20230807,164600,128666289,911,911,911,911,0
|
|
20230807,164500,128666289,911,911,911,911,0
|
|
20230807,164400,128666289,911,911,911,911,0
|
|
20230807,164300,128666289,911,911,911,911,2493
|
|
20230807,164200,128666289,911,911,911,911,0
|
|
20230807,164100,128666289,911,911,911,911,0
|
|
20230807,164000,128666289,911,911,911,911,0
|
|
20230807,163900,128666289,911,911,911,911,0
|
|
20230807,163800,128666289,911,911,911,911,0
|
|
20230807,163700,128666289,911,911,911,911,0
|
|
20230807,163600,128666289,911,911,911,911,0
|
|
20230807,163500,128666289,911,911,911,911,0
|
|
20230807,163400,128666289,911,911,911,911,0
|
|
20230807,163300,128666289,911,911,911,911,0
|
|
20230807,163200,128666289,911,911,911,911,0
|
|
20230807,163100,128666289,911,911,911,911,0
|
|
20230807,163000,128666289,911,911,911,911,0
|
|
20230807,162900,128666289,911,911,911,911,0
|
|
20230807,162800,128666289,911,911,911,911,0
|
|
20230807,162700,128666289,911,911,911,911,0
|
|
20230807,162600,128666289,911,911,911,911,0
|
|
20230807,162500,128666289,911,911,911,911,0
|
|
20230807,162400,128666289,911,911,911,911,0
|
|
20230807,162300,128666289,911,911,911,911,0
|
|
20230807,162200,128666289,911,911,911,911,0
|
|
20230807,162100,128666289,911,911,911,911,0
|
|
20230807,162000,128666289,911,911,911,911,0
|
|
20230807,161900,128666289,911,911,911,911,0
|
|
20230807,161800,128666289,911,911,911,911,0
|
|
20230807,161700,128666289,911,911,911,911,0
|
|
20230807,161600,128666289,911,911,911,911,0
|
|
20230807,161500,128666289,911,911,911,911,0
|
|
20230807,161400,128666289,911,911,911,911,0
|
|
20230807,161300,128666289,911,911,911,911,2493
|
|
20230807,161200,128666289,911,911,911,911,0
|
|
20230807,161100,128666289,911,911,911,911,0
|
|
20230807,161000,128666289,911,911,911,911,0
|
|
20230807,160900,128666289,911,911,911,911,0
|
|
20230807,160800,128666289,911,911,911,911,0
|
|
20230807,160700,128666289,911,911,911,911,0
|
|
20230807,160600,128666289,911,911,911,911,0
|
|
20230807,160500,128666289,911,911,911,911,0
|
|
20230807,160400,128666289,911,911,911,911,0
|
|
20230807,160300,128666289,911,911,911,911,0
|
|
20230807,160200,128666289,911,911,911,911,0
|
|
20230807,160100,128666289,911,911,911,911,0
|
|
20230807,160000,128666289,911,911,911,911,0
|
|
20230807,155900,128666289,911,911,911,911,0
|
|
20230807,155800,128666289,911,911,911,911,0
|
|
20230807,155700,128666289,911,911,911,911,0
|
|
20230807,155600,128666289,911,911,911,911,0
|
|
20230807,155500,128666289,911,911,911,911,0
|
|
20230807,155400,128666289,911,911,911,911,0
|
|
20230807,155300,128666289,911,911,911,911,0
|
|
20230807,155200,128666289,911,911,911,911,0
|
|
20230807,155100,128666289,911,911,911,911,0
|
|
20230807,155000,128666289,911,911,911,911,0
|
|
20230807,154900,128666289,911,911,911,911,0
|
|
20230807,154800,128666289,911,911,911,911,0
|
|
20230807,154700,128666289,911,911,911,911,0
|
|
20230807,154600,128666289,911,911,911,911,0
|
|
20230807,154500,128666289,911,911,911,911,0
|
|
20230807,154400,128666289,911,911,911,911,0
|
|
20230807,154300,128666289,911,911,911,911,2493
|
|
20230807,154200,128666289,911,911,911,911,0
|
|
20230807,154100,128666289,911,911,911,911,0
|
|
20230807,154000,128666289,911,911,911,911,0
|
|
20230807,153900,128666289,911,911,911,911,0
|
|
20230807,153800,128666289,911,911,911,911,0
|
|
20230807,153700,128666289,911,911,911,911,0
|
|
20230807,153600,128666289,911,911,911,911,0
|
|
20230807,153500,128666289,911,911,911,911,0
|
|
20230807,153400,128666289,911,911,911,911,0
|
|
20230807,153300,128666289,911,911,911,911,0
|
|
20230807,153200,128666289,911,911,911,911,0
|
|
20230807,153100,128666289,911,911,911,911,0
|
|
20230807,153000,128666289,911,911,911,911,2493
|
|
20230807,152900,126395166,911,911,911,911,0
|
|
20230807,152800,126395166,911,911,911,911,0
|
|
20230807,152700,126395166,911,911,911,911,0
|
|
20230807,152600,126395166,911,911,911,911,0
|
|
20230807,152500,126395166,911,911,911,911,0
|
|
20230807,152400,126395166,911,911,911,911,0
|
|
20230807,152300,126395166,911,911,911,911,0
|
|
20230807,152200,126395166,911,911,911,911,0
|
|
20230807,152100,126395166,911,911,911,911,0
|
|
20230807,152000,126395166,911,911,911,911,0
|
|
20230807,151900,126395166,911,911,911,911,489
|
|
20230807,151800,125949687,912,912,912,912,0
|
|
20230807,151700,125949687,912,911,912,911,125
|
|
20230807,151600,125835802,911,911,911,911,8
|
|
20230807,151500,125828514,911,911,911,911,224
|
|
20230807,151400,125624450,911,911,911,911,200
|
|
20230807,151300,125442250,911,912,912,911,2
|
|
20230807,151200,125440427,910,910,910,910,0
|
|
20230807,151100,125440427,910,910,910,910,3
|
|
20230807,151000,125437697,910,910,910,910,0
|
|
20230807,150900,125437697,910,910,910,910,39
|
|
20230807,150800,125402207,910,910,910,910,0
|
|
20230807,150700,125402207,910,907,910,907,969
|
|
20230807,150600,124521359,907,907,907,907,6210
|
|
20230807,150500,118888889,907,908,908,907,5535
|
|
20230807,150400,113864837,909,910,910,909,6589
|
|
20230807,150300,107871674,910,910,910,910,85
|
|
20230807,150200,107794324,910,910,910,910,0
|
|
20230807,150100,107794324,910,910,910,910,230
|
|
20230807,150000,107585024,910,910,910,910,0
|
|
20230807,145900,107585024,910,910,910,910,10
|
|
20230807,145800,107575924,910,910,910,910,676
|
|
20230807,145700,106960764,910,910,910,910,2324
|
|
20230807,145600,104845924,910,910,910,910,0
|
|
20230807,145500,104845924,910,910,910,910,0
|
|
20230807,145400,104845924,910,911,911,910,699
|
|
20230807,145300,104209720,911,911,911,911,0
|
|
20230807,145200,104209720,911,911,911,911,20
|
|
20230807,145100,104191500,911,911,911,911,0
|
|
20230807,145000,104191500,911,911,911,911,0
|
|
20230807,144900,104191500,911,911,911,911,2302
|
|
20230807,144800,102094378,913,913,913,913,0
|
|
20230807,144700,102094378,913,913,913,913,0
|
|
20230807,144600,102094378,913,913,913,913,0
|
|
20230807,144500,102094378,913,913,913,913,0
|
|
20230807,144400,102094378,913,913,913,913,1
|
|
20230807,144300,102093465,913,913,913,913,0
|
|
20230807,144200,102093465,913,913,913,913,0
|
|
20230807,144100,102093465,913,913,913,913,0
|
|
20230807,144000,102093465,913,913,913,913,0
|
|
20230807,143900,102093465,913,913,913,913,0
|
|
20230807,143800,102093465,913,913,913,913,0
|
|
20230807,143700,102093465,913,913,913,913,5
|
|
20230807,143600,102088900,913,913,913,913,5
|
|
20230807,143500,102084335,913,913,913,913,0
|
|
20230807,143400,102084335,913,913,913,913,0
|
|
20230807,143300,102084335,913,913,913,913,10
|
|
20230807,143200,102075205,913,913,913,913,1
|
|
20230807,143100,102074292,909,909,909,909,0
|
|
20230807,143000,102074292,909,910,910,909,600
|
|
20230807,142900,101528819,910,910,910,910,1800
|
|
20230807,142800,99890819,912,912,912,912,10
|
|
20230807,142700,99881699,912,912,912,912,0
|
|
20230807,142600,99881699,912,912,912,912,1
|
|
20230807,142500,99880787,913,913,913,913,0
|
|
20230807,142400,99880787,913,913,913,913,0
|
|
20230807,142300,99880787,913,913,913,913,0
|
|
20230807,142200,99880787,913,913,913,913,21
|
|
20230807,142100,99861614,910,910,910,910,0
|
|
20230807,142000,99861614,910,910,910,910,10
|
|
20230807,141900,99852514,910,910,910,910,0
|
|
20230807,141800,99852514,910,910,910,910,0
|
|
20230807,141700,99852514,910,910,910,910,0
|
|
20230807,141600,99852514,910,910,910,910,0
|
|
20230807,141500,99852514,910,910,910,910,0
|
|
20230807,141400,99852514,910,910,910,910,0
|
|
20230807,141300,99852514,910,910,910,910,0
|
|
20230807,141200,99852514,910,910,910,910,44
|
|
20230807,141100,99812474,910,911,911,910,1213
|
|
20230807,141000,98707474,912,912,912,912,3
|
|
20230807,140900,98704738,913,913,913,913,0
|
|
20230807,140800,98704738,913,913,913,913,0
|
|
20230807,140700,98704738,913,913,913,913,0
|
|
20230807,140600,98704738,913,913,913,913,18
|
|
20230807,140500,98688304,913,913,913,913,0
|
|
20230807,140400,98688304,913,913,913,913,0
|
|
20230807,140300,98688304,913,913,913,913,1
|
|
20230807,140200,98687391,914,914,914,913,2510
|
|
20230807,140100,96393261,914,914,914,914,1
|
|
20230807,140000,96392347,913,913,913,913,0
|
|
20230807,135900,96392347,913,913,913,913,10
|
|
20230807,135800,96383217,914,914,914,914,0
|
|
20230807,135700,96383217,914,914,914,914,6
|
|
20230807,135600,96377733,913,913,913,913,0
|
|
20230807,135500,96377733,913,913,913,913,13
|
|
20230807,135400,96365864,913,913,913,913,0
|
|
20230807,135300,96365864,913,913,913,913,376
|
|
20230807,135200,96022576,913,913,913,913,0
|
|
20230807,135100,96022576,913,913,913,913,0
|
|
20230807,135000,96022576,913,913,913,913,0
|
|
20230807,134900,96022576,913,913,913,913,0
|
|
20230807,134800,96022576,913,913,913,913,20
|
|
20230807,134700,96004316,913,911,913,911,2
|
|
20230807,134600,96002492,911,911,911,911,15
|
|
20230807,134500,95988827,911,911,911,911,14
|
|
20230807,134400,95976073,911,911,911,911,398
|
|
20230807,134300,95613495,911,911,911,911,0
|
|
20230807,134200,95613495,911,911,911,911,3
|
|
20230807,134100,95610762,909,909,909,909,0
|
|
20230807,134000,95610762,909,909,909,909,0
|
|
20230807,133900,95610762,909,909,909,909,0
|
|
20230807,133800,95610762,909,909,909,909,97
|
|
20230807,133700,95522589,910,910,910,910,0
|
|
20230807,133600,95522589,910,910,910,910,0
|
|
20230807,133500,95522589,910,910,910,910,2689
|
|
20230807,133400,93075599,911,911,911,911,0
|
|
20230807,133300,93075599,911,911,911,911,0
|
|
20230807,133200,93075599,911,911,911,911,0
|
|
20230807,133100,93075599,911,911,911,911,0
|
|
20230807,133000,93075599,911,911,911,911,103
|
|
20230807,132900,92981766,911,912,912,911,38
|
|
20230807,132800,92947111,912,913,913,912,81
|
|
20230807,132700,92873160,914,914,914,914,0
|
|
20230807,132600,92873160,914,914,914,914,0
|
|
20230807,132500,92873160,914,914,914,914,0
|
|
20230807,132400,92873160,914,914,914,914,0
|
|
20230807,132300,92873160,914,914,914,914,0
|
|
20230807,132200,92873160,914,914,914,914,0
|
|
20230807,132100,92873160,914,914,914,914,0
|
|
20230807,132000,92873160,914,914,914,914,0
|
|
20230807,131900,92873160,914,914,914,914,0
|
|
20230807,131800,92873160,914,914,914,914,0
|
|
20230807,131700,92873160,914,914,914,914,0
|
|
20230807,131600,92873160,914,914,914,914,0
|
|
20230807,131500,92873160,914,914,914,914,0
|
|
20230807,131400,92873160,914,913,914,913,2
|
|
20230807,131300,92871333,910,910,910,910,0
|
|
20230807,131200,92871333,910,910,910,910,0
|
|
20230807,131100,92871333,910,910,910,910,0
|
|
20230807,131000,92871333,910,912,912,910,399
|
|
20230807,130900,92508219,913,913,913,913,1
|
|
20230807,130800,92507306,914,914,914,914,0
|
|
20230807,130700,92507306,914,914,914,914,0
|
|
20230807,130600,92507306,914,914,914,914,0
|
|
20230807,130500,92507306,914,914,914,914,0
|
|
20230807,130400,92507306,914,914,914,914,0
|
|
20230807,130300,92507306,914,914,914,914,0
|
|
20230807,130200,92507306,914,914,914,914,0
|
|
20230807,130100,92507306,914,914,914,914,0
|
|
20230807,130000,92507306,914,914,914,914,0
|
|
20230807,125900,92507306,914,914,914,914,0
|
|
20230807,125800,92507306,914,914,914,914,0
|
|
20230807,125700,92507306,914,914,914,914,0
|
|
20230807,125600,92507306,914,914,914,914,6
|
|
20230807,125500,92501822,914,914,914,914,1
|
|
20230807,125400,92500908,915,915,915,915,0
|
|
20230807,125300,92500908,915,915,915,915,0
|
|
20230807,125200,92500908,915,915,915,915,0
|
|
20230807,125100,92500908,915,915,915,915,0
|
|
20230807,125000,92500908,915,915,915,915,0
|
|
20230807,124900,92500908,915,915,915,915,0
|
|
20230807,124800,92500908,915,915,915,915,0
|
|
20230807,124700,92500908,915,915,915,915,0
|
|
20230807,124600,92500908,915,915,915,915,0
|
|
20230807,124500,92500908,915,915,915,915,1
|
|
20230807,124400,92499993,910,912,912,910,395
|
|
20230807,124300,92140532,910,910,910,910,0
|
|
20230807,124200,92140532,910,910,910,910,0
|
|
20230807,124100,92140532,910,910,910,910,0
|
|
20230807,124000,92140532,910,910,910,910,0
|
|
20230807,123900,92140532,910,910,910,910,0
|
|
20230807,123800,92140532,910,910,910,910,0
|
|
20230807,123700,92140532,910,910,910,910,1
|
|
20230807,123600,92139622,910,913,913,910,100
|
|
20230807,123500,92048562,915,915,915,915,0
|
|
20230807,123400,92048562,915,915,915,915,0
|
|
20230807,123300,92048562,915,915,915,915,0
|
|
20230807,123200,92048562,915,915,915,915,1
|
|
20230807,123100,92047647,910,910,910,910,0
|
|
20230807,123000,92047647,910,910,910,910,0
|
|
20230807,122900,92047647,910,910,910,910,0
|
|
20230807,122800,92047647,910,910,910,910,0
|
|
20230807,122700,92047647,910,910,910,910,0
|
|
20230807,122600,92047647,910,910,910,910,0
|
|
20230807,122500,92047647,910,911,911,910,20
|
|
20230807,122400,92029446,910,912,912,910,30
|
|
20230807,122300,92002137,915,915,915,915,0
|
|
20230807,122200,92002137,915,915,915,915,0
|
|
20230807,122100,92002137,915,915,915,915,200
|
|
20230807,122000,91819137,911,911,911,911,0
|
|
20230807,121900,91819137,911,911,911,911,0
|
|
20230807,121800,91819137,911,911,911,911,0
|
|
20230807,121700,91819137,911,911,911,911,0
|
|
20230807,121600,91819137,911,911,911,911,0
|
|
20230807,121500,91819137,911,911,911,911,0
|
|
20230807,121400,91819137,911,911,911,911,0
|
|
20230807,121300,91819137,911,911,911,911,0
|
|
20230807,121200,91819137,911,911,911,911,0
|
|
20230807,121100,91819137,911,911,911,911,4
|
|
20230807,121000,91815493,911,911,911,911,896
|
|
20230807,120900,90999237,911,911,911,911,0
|
|
20230807,120800,90999237,911,911,911,911,0
|
|
20230807,120700,90999237,911,911,911,911,15
|
|
20230807,120600,90985572,910,910,910,910,0
|
|
20230807,120500,90985572,910,910,910,910,0
|
|
20230807,120400,90985572,910,912,912,910,500
|
|
20230807,120300,90530459,915,915,915,915,2
|
|
20230807,120200,90528629,913,913,913,913,10
|
|
20230807,120100,90519499,914,914,914,914,0
|
|
20230807,120000,90519499,914,914,914,914,0
|
|
20230807,115900,90519499,914,914,914,914,0
|
|
20230807,115800,90519499,914,914,914,914,7
|
|
20230807,115700,90513101,915,915,915,915,0
|
|
20230807,115600,90513101,915,915,915,915,0
|
|
20230807,115500,90513101,915,915,915,915,0
|
|
20230807,115400,90513101,915,915,915,915,0
|
|
20230807,115300,90513101,915,915,915,915,9
|
|
20230807,115200,90504866,912,912,912,912,0
|
|
20230807,115100,90504866,912,912,912,912,0
|
|
20230807,115000,90504866,912,912,912,912,0
|
|
20230807,114900,90504866,912,912,912,912,0
|
|
20230807,114800,90504866,912,912,912,912,0
|
|
20230807,114700,90504866,912,912,912,912,0
|
|
20230807,114600,90504866,912,913,913,912,3800
|
|
20230807,114500,87039137,915,915,915,915,2
|
|
20230807,114400,87037307,912,912,912,912,0
|
|
20230807,114300,87037307,912,912,912,912,0
|
|
20230807,114200,87037307,912,912,912,912,3545
|
|
20230807,114100,83804267,912,912,912,912,0
|
|
20230807,114000,83804267,912,912,912,912,0
|
|
20230807,113900,83804267,912,912,912,912,0
|
|
20230807,113800,83804267,912,912,912,912,0
|
|
20230807,113700,83804267,912,912,912,912,0
|
|
20230807,113600,83804267,912,912,912,912,5000
|
|
20230807,113500,79244267,911,912,912,911,115
|
|
20230807,113400,79139458,912,913,913,912,8
|
|
20230807,113300,79132161,915,915,915,915,0
|
|
20230807,113200,79132161,915,915,915,915,0
|
|
20230807,113100,79132161,915,915,915,915,0
|
|
20230807,113000,79132161,915,915,915,915,7
|
|
20230807,112900,79125756,911,912,912,911,1300
|
|
20230807,112800,77940164,912,913,913,912,100
|
|
20230807,112700,77848914,915,915,915,915,0
|
|
20230807,112600,77848914,915,915,915,915,0
|
|
20230807,112500,77848914,915,915,915,915,10
|
|
20230807,112400,77839764,915,913,915,913,2559
|
|
20230807,112300,75501406,913,913,913,913,2
|
|
20230807,112200,75499580,912,912,912,912,0
|
|
20230807,112100,75499580,912,912,912,912,0
|
|
20230807,112000,75499580,912,912,912,912,0
|
|
20230807,111900,75499580,912,911,912,911,2993
|
|
20230807,111800,72771619,910,910,910,910,5500
|
|
20230807,111700,67766619,911,911,911,911,0
|
|
20230807,111600,67766619,911,911,911,911,0
|
|
20230807,111500,67766619,911,911,911,911,0
|
|
20230807,111400,67766619,911,911,911,911,0
|
|
20230807,111300,67766619,911,911,911,911,0
|
|
20230807,111200,67766619,911,911,911,911,956
|
|
20230807,111100,66895703,911,911,911,911,0
|
|
20230807,111000,66895703,911,911,911,911,0
|
|
20230807,110900,66895703,911,911,911,911,0
|
|
20230807,110800,66895703,911,911,911,911,0
|
|
20230807,110700,66895703,911,911,911,911,0
|
|
20230807,110600,66895703,911,911,911,911,7
|
|
20230807,110500,66889326,909,909,909,909,0
|
|
20230807,110400,66889326,909,909,909,909,1
|
|
20230807,110300,66888417,909,909,909,909,22
|
|
20230807,110200,66868419,909,909,909,909,205
|
|
20230807,110100,66682074,910,910,910,910,1395
|
|
20230807,110000,65412624,911,911,911,911,0
|
|
20230807,105900,65412624,911,910,911,910,80
|
|
20230807,105800,65339819,911,911,911,911,0
|
|
20230807,105700,65339819,911,911,911,911,0
|
|
20230807,105600,65339819,911,911,911,911,12
|
|
20230807,105500,65328887,911,911,911,911,120
|
|
20230807,105400,65219567,911,911,911,911,3
|
|
20230807,105300,65216834,910,910,910,910,0
|
|
20230807,105200,65216834,910,910,910,910,0
|
|
20230807,105100,65216834,910,910,910,910,30
|
|
20230807,105000,65189534,910,910,910,910,2
|
|
20230807,104900,65187714,910,910,910,910,488
|
|
20230807,104800,64743634,908,908,908,908,0
|
|
20230807,104700,64743634,908,908,908,908,1
|
|
20230807,104600,64742726,908,910,910,908,7
|
|
20230807,104500,64736360,910,910,910,910,70
|
|
20230807,104400,64672660,910,910,910,910,19
|
|
20230807,104300,64655370,908,908,908,908,1
|
|
20230807,104200,64654462,907,907,907,907,0
|
|
20230807,104100,64654462,907,907,907,907,51
|
|
20230807,104000,64608205,904,906,906,904,14851
|
|
20230807,103900,51177801,906,906,906,906,5210
|
|
20230807,103800,46457541,906,908,908,906,2999
|
|
20230807,103700,43738776,909,909,909,909,3
|
|
20230807,103600,43736049,909,909,909,909,4
|
|
20230807,103500,43732413,909,909,909,909,29
|
|
20230807,103400,43706052,909,909,909,909,304
|
|
20230807,103300,43429716,909,909,909,909,0
|
|
20230807,103200,43429716,909,909,909,909,0
|
|
20230807,103100,43429716,909,909,909,909,0
|
|
20230807,103000,43429716,909,909,909,909,1
|
|
20230807,102900,43428807,909,909,909,909,0
|
|
20230807,102800,43428807,909,909,909,909,0
|
|
20230807,102700,43428807,909,909,909,909,1
|
|
20230807,102600,43427898,911,911,911,911,0
|
|
20230807,102500,43427898,911,911,911,911,350
|
|
20230807,102400,43109048,911,911,911,911,1
|
|
20230807,102300,43108137,912,912,912,912,0
|
|
20230807,102200,43108137,912,912,912,912,0
|
|
20230807,102100,43108137,912,912,912,912,0
|
|
20230807,102000,43108137,912,912,912,912,0
|
|
20230807,101900,43108137,912,913,913,912,1008
|
|
20230807,101800,42187834,914,914,914,914,0
|
|
20230807,101700,42187834,914,914,914,914,17
|
|
20230807,101600,42172296,914,914,914,914,501
|
|
20230807,101500,41714382,914,914,914,914,0
|
|
20230807,101400,41714382,914,914,914,914,38
|
|
20230807,101300,41679650,913,913,913,913,0
|
|
20230807,101200,41679650,913,913,913,913,5
|
|
20230807,101100,41675085,914,914,914,914,0
|
|
20230807,101000,41675085,914,914,914,914,0
|
|
20230807,100900,41675085,914,913,914,913,22
|
|
20230807,100800,41654994,913,913,913,913,2683
|
|
20230807,100700,39205415,913,912,913,912,1401
|
|
20230807,100600,37927702,912,912,912,912,0
|
|
20230807,100500,37927702,912,912,912,912,0
|
|
20230807,100400,37927702,912,912,912,912,1
|
|
20230807,100300,37926790,912,912,912,912,0
|
|
20230807,100200,37926790,912,912,912,912,0
|
|
20230807,100100,37926790,912,912,912,912,0
|
|
20230807,100000,37926790,912,912,912,912,1
|
|
20230807,095900,37925878,907,907,907,907,0
|
|
20230807,095800,37925878,907,907,907,907,0
|
|
20230807,095700,37925878,907,907,907,907,0
|
|
20230807,095600,37925878,907,907,907,907,0
|
|
20230807,095500,37925878,907,907,907,907,0
|
|
20230807,095400,37925878,907,907,907,907,10
|
|
20230807,095300,37916808,913,912,913,912,20
|
|
20230807,095200,37898549,913,913,913,913,10
|
|
20230807,095100,37889419,907,907,908,907,1492
|
|
20230807,095000,36535280,907,907,907,907,0
|
|
20230807,094900,36535280,907,907,907,907,63
|
|
20230807,094800,36478139,907,907,907,907,40
|
|
20230807,094700,36441859,907,907,907,907,10
|
|
20230807,094600,36432789,908,908,908,908,0
|
|
20230807,094500,36432789,908,908,908,908,3
|
|
20230807,094400,36430065,908,908,908,908,0
|
|
20230807,094300,36430065,908,908,908,908,300
|
|
20230807,094200,36157665,908,907,908,907,105
|
|
20230807,094100,36062375,908,908,908,908,0
|
|
20230807,094000,36062375,908,908,908,908,0
|
|
20230807,093900,36062375,908,908,908,908,1
|
|
20230807,093800,36061467,908,907,908,905,1953
|
|
20230807,093700,34291983,907,913,913,907,1774
|
|
20230807,093600,32679928,911,911,911,911,10
|
|
20230807,093500,32670818,911,910,911,910,964
|
|
20230807,093400,31792664,908,908,908,907,163
|
|
20230807,093300,31644661,907,907,907,907,0
|
|
20230807,093200,31644661,907,907,907,907,66
|
|
20230807,093100,31584799,908,908,908,908,173
|
|
20230807,093000,31427715,908,908,908,908,113
|
|
20230807,092900,31325111,910,905,910,905,107
|
|
20230807,092800,31227991,905,905,905,905,2300
|
|
20230807,092700,29146491,905,906,906,905,3005
|
|
20230807,092600,26424561,906,907,907,906,3990
|
|
20230807,092500,22808469,907,911,911,907,3100
|
|
20230807,092400,19995189,915,915,915,915,0
|
|
20230807,092300,19995189,915,916,916,915,22
|
|
20230807,092200,19975057,915,915,915,915,277
|
|
20230807,092100,19721602,911,911,911,911,5
|
|
20230807,092000,19717047,908,908,908,908,0
|
|
20230807,091900,19717047,908,908,908,908,0
|
|
20230807,091800,19717047,908,908,908,908,0
|
|
20230807,091700,19717047,908,915,915,908,1302
|
|
20230807,091600,18534631,914,914,914,914,316
|
|
20230807,091500,18245807,914,914,914,914,94
|
|
20230807,091400,18159891,914,914,914,914,145
|
|
20230807,091300,18027361,914,913,914,913,1092
|
|
20230807,091200,17029327,914,914,914,912,408
|
|
20230807,091100,16657187,914,910,914,910,1355
|
|
20230807,091000,15422658,911,910,915,910,984
|
|
20230807,090900,14526272,911,911,912,911,78
|
|
20230807,090800,14455203,911,913,913,911,3313
|
|
20230807,090700,11436906,911,907,911,907,235
|
|
20230807,090600,11223035,905,903,905,903,345
|
|
20230807,090500,10911484,897,897,897,897,1295
|
|
20230807,090400,9749869,895,897,897,895,3646
|
|
20230807,090300,6479689,861,861,861,861,0
|
|
20230807,090200,6479689,861,915,915,861,3630
|
|
20230807,090100,3241284,915,922,922,915,1039
|
|
20230807,090000,2287194,923,923,923,923,2478
|