699 lines
31 KiB
CSV
699 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,203600,429909806,982,982,982,982,1885
|
|
20230810,203500,429909806,982,982,982,982,0
|
|
20230810,203400,429909806,982,982,982,982,0
|
|
20230810,203300,429909806,982,982,982,982,0
|
|
20230810,203200,429909806,982,982,982,982,0
|
|
20230810,203100,429909806,982,982,982,982,0
|
|
20230810,203000,429909806,982,982,982,982,0
|
|
20230810,202900,429909806,982,982,982,982,0
|
|
20230810,202800,429909806,982,982,982,982,0
|
|
20230810,202700,429909806,982,982,982,982,0
|
|
20230810,202600,429909806,982,982,982,982,0
|
|
20230810,202500,429909806,982,982,982,982,0
|
|
20230810,202400,429909806,982,982,982,982,0
|
|
20230810,202300,429909806,982,982,982,982,0
|
|
20230810,202200,429909806,982,982,982,982,0
|
|
20230810,202100,429909806,982,982,982,982,0
|
|
20230810,202000,429909806,982,982,982,982,0
|
|
20230810,201900,429909806,982,982,982,982,0
|
|
20230810,201800,429909806,982,982,982,982,0
|
|
20230810,201700,429909806,982,982,982,982,0
|
|
20230810,201600,429909806,982,982,982,982,0
|
|
20230810,201500,429909806,982,982,982,982,0
|
|
20230810,201400,429909806,982,982,982,982,0
|
|
20230810,201300,429909806,982,982,982,982,0
|
|
20230810,201200,429909806,982,982,982,982,0
|
|
20230810,201100,429909806,982,982,982,982,0
|
|
20230810,201000,429909806,982,982,982,982,0
|
|
20230810,200900,429909806,982,982,982,982,0
|
|
20230810,200800,429909806,982,982,982,982,0
|
|
20230810,200700,429909806,982,982,982,982,0
|
|
20230810,200600,429909806,982,982,982,982,1885
|
|
20230810,200500,429909806,982,982,982,982,0
|
|
20230810,200400,429909806,982,982,982,982,0
|
|
20230810,200300,429909806,982,982,982,982,0
|
|
20230810,200200,429909806,982,982,982,982,0
|
|
20230810,200100,429909806,982,982,982,982,0
|
|
20230810,200000,429909806,982,982,982,982,0
|
|
20230810,195900,429909806,982,982,982,982,0
|
|
20230810,195800,429909806,982,982,982,982,0
|
|
20230810,195700,429909806,982,982,982,982,0
|
|
20230810,195600,429909806,982,982,982,982,0
|
|
20230810,195500,429909806,982,982,982,982,0
|
|
20230810,195400,429909806,982,982,982,982,0
|
|
20230810,195300,429909806,982,982,982,982,0
|
|
20230810,195200,429909806,982,982,982,982,0
|
|
20230810,195100,429909806,982,982,982,982,0
|
|
20230810,195000,429909806,982,982,982,982,0
|
|
20230810,194900,429909806,982,982,982,982,0
|
|
20230810,194800,429909806,982,982,982,982,0
|
|
20230810,194700,429909806,982,982,982,982,0
|
|
20230810,194600,429909806,982,982,982,982,0
|
|
20230810,194500,429909806,982,982,982,982,0
|
|
20230810,194400,429909806,982,982,982,982,0
|
|
20230810,194300,429909806,982,982,982,982,0
|
|
20230810,194200,429909806,982,982,982,982,0
|
|
20230810,194100,429909806,982,982,982,982,0
|
|
20230810,194000,429909806,982,982,982,982,0
|
|
20230810,193900,429909806,982,982,982,982,0
|
|
20230810,193800,429909806,982,982,982,982,0
|
|
20230810,193700,429909806,982,982,982,982,0
|
|
20230810,193600,429909806,982,982,982,982,1885
|
|
20230810,193500,429909806,982,982,982,982,0
|
|
20230810,193400,429909806,982,982,982,982,0
|
|
20230810,193300,429909806,982,982,982,982,0
|
|
20230810,193200,429909806,982,982,982,982,0
|
|
20230810,193100,429909806,982,982,982,982,0
|
|
20230810,193000,429909806,982,982,982,982,0
|
|
20230810,192900,429909806,982,982,982,982,0
|
|
20230810,192800,429909806,982,982,982,982,0
|
|
20230810,192700,429909806,982,982,982,982,0
|
|
20230810,192600,429909806,982,982,982,982,0
|
|
20230810,192500,429909806,982,982,982,982,0
|
|
20230810,192400,429909806,982,982,982,982,0
|
|
20230810,192300,429909806,982,982,982,982,0
|
|
20230810,192200,429909806,982,982,982,982,0
|
|
20230810,192100,429909806,982,982,982,982,0
|
|
20230810,192000,429909806,982,982,982,982,0
|
|
20230810,191900,429909806,982,982,982,982,0
|
|
20230810,191800,429909806,982,982,982,982,0
|
|
20230810,191700,429909806,982,982,982,982,0
|
|
20230810,191600,429909806,982,982,982,982,0
|
|
20230810,191500,429909806,982,982,982,982,0
|
|
20230810,191400,429909806,982,982,982,982,0
|
|
20230810,191300,429909806,982,982,982,982,0
|
|
20230810,191200,429909806,982,982,982,982,0
|
|
20230810,191100,429909806,982,982,982,982,0
|
|
20230810,191000,429909806,982,982,982,982,0
|
|
20230810,190900,429909806,982,982,982,982,0
|
|
20230810,190800,429909806,982,982,982,982,0
|
|
20230810,190700,429909806,982,982,982,982,0
|
|
20230810,190600,429909806,982,982,982,982,1885
|
|
20230810,190500,429909806,982,982,982,982,0
|
|
20230810,190400,429909806,982,982,982,982,0
|
|
20230810,190300,429909806,982,982,982,982,0
|
|
20230810,190200,429909806,982,982,982,982,0
|
|
20230810,190100,429909806,982,982,982,982,0
|
|
20230810,190000,429909806,982,982,982,982,0
|
|
20230810,185900,429909806,982,982,982,982,0
|
|
20230810,185800,429909806,982,982,982,982,0
|
|
20230810,185700,429909806,982,982,982,982,0
|
|
20230810,185600,429909806,982,982,982,982,0
|
|
20230810,185500,429909806,982,982,982,982,0
|
|
20230810,185400,429909806,982,982,982,982,0
|
|
20230810,185300,429909806,982,982,982,982,0
|
|
20230810,185200,429909806,982,982,982,982,0
|
|
20230810,185100,429909806,982,982,982,982,0
|
|
20230810,185000,429909806,982,982,982,982,0
|
|
20230810,184900,429909806,982,982,982,982,0
|
|
20230810,184800,429909806,982,982,982,982,0
|
|
20230810,184700,429909806,982,982,982,982,0
|
|
20230810,184600,429909806,982,982,982,982,0
|
|
20230810,184500,429909806,982,982,982,982,0
|
|
20230810,184400,429909806,982,982,982,982,0
|
|
20230810,184300,429909806,982,982,982,982,0
|
|
20230810,184200,429909806,982,982,982,982,0
|
|
20230810,184100,429909806,982,982,982,982,0
|
|
20230810,184000,429909806,982,982,982,982,0
|
|
20230810,183900,429909806,982,982,982,982,0
|
|
20230810,183800,429909806,982,982,982,982,0
|
|
20230810,183700,429909806,982,982,982,982,0
|
|
20230810,183600,429909806,982,982,982,982,1885
|
|
20230810,183500,429909806,982,982,982,982,0
|
|
20230810,183400,429909806,982,982,982,982,0
|
|
20230810,183300,429909806,982,982,982,982,0
|
|
20230810,183200,429909806,982,982,982,982,0
|
|
20230810,183100,429909806,982,982,982,982,0
|
|
20230810,183000,429909806,982,982,982,982,0
|
|
20230810,182900,429909806,982,982,982,982,0
|
|
20230810,182800,429909806,982,982,982,982,0
|
|
20230810,182700,429909806,982,982,982,982,0
|
|
20230810,182600,429909806,982,982,982,982,0
|
|
20230810,182500,429909806,982,982,982,982,0
|
|
20230810,182400,429909806,982,982,982,982,0
|
|
20230810,182300,429909806,982,982,982,982,0
|
|
20230810,182200,429909806,982,982,982,982,0
|
|
20230810,182100,429909806,982,982,982,982,0
|
|
20230810,182000,429909806,982,982,982,982,0
|
|
20230810,181900,429909806,982,982,982,982,0
|
|
20230810,181800,429909806,982,982,982,982,0
|
|
20230810,181700,429909806,982,982,982,982,0
|
|
20230810,181600,429909806,982,982,982,982,0
|
|
20230810,181500,429909806,982,982,982,982,0
|
|
20230810,181400,429909806,982,982,982,982,0
|
|
20230810,181300,429909806,982,982,982,982,0
|
|
20230810,181200,429909806,982,982,982,982,0
|
|
20230810,181100,429909806,982,982,982,982,0
|
|
20230810,181000,429909806,982,982,982,982,0
|
|
20230810,180900,429909806,982,982,982,982,0
|
|
20230810,180800,429909806,982,982,982,982,0
|
|
20230810,180700,429909806,982,982,982,982,0
|
|
20230810,180600,429909806,982,982,982,982,1885
|
|
20230810,180500,429909806,982,982,982,982,0
|
|
20230810,180400,429909806,982,982,982,982,0
|
|
20230810,180300,429909806,982,982,982,982,0
|
|
20230810,180200,429909806,982,982,982,982,0
|
|
20230810,180100,429909806,982,982,982,982,0
|
|
20230810,180000,429909806,982,982,982,982,0
|
|
20230810,175900,429909806,982,982,982,982,0
|
|
20230810,175800,429909806,982,982,982,982,0
|
|
20230810,175700,429909806,982,982,982,982,0
|
|
20230810,175600,429909806,982,982,982,982,0
|
|
20230810,175500,429909806,982,982,982,982,0
|
|
20230810,175400,429909806,982,982,982,982,0
|
|
20230810,175300,429909806,982,982,982,982,0
|
|
20230810,175200,429909806,982,982,982,982,0
|
|
20230810,175100,429909806,982,982,982,982,0
|
|
20230810,175000,429909806,982,982,982,982,0
|
|
20230810,174900,429909806,982,982,982,982,0
|
|
20230810,174800,429909806,982,982,982,982,0
|
|
20230810,174700,429909806,982,982,982,982,0
|
|
20230810,174600,429909806,982,982,982,982,0
|
|
20230810,174500,429909806,982,982,982,982,0
|
|
20230810,174400,429909806,982,982,982,982,0
|
|
20230810,174300,429909806,982,982,982,982,0
|
|
20230810,174200,429909806,982,982,982,982,0
|
|
20230810,174100,429909806,982,982,982,982,0
|
|
20230810,174000,429909806,982,982,982,982,0
|
|
20230810,173900,429909806,982,982,982,982,0
|
|
20230810,173800,429909806,982,982,982,982,0
|
|
20230810,173700,429909806,982,982,982,982,0
|
|
20230810,173600,429909806,982,982,982,982,1885
|
|
20230810,173500,429909806,982,982,982,982,0
|
|
20230810,173400,429909806,982,982,982,982,0
|
|
20230810,173300,429909806,982,982,982,982,0
|
|
20230810,173200,429909806,982,982,982,982,0
|
|
20230810,173100,429909806,982,982,982,982,0
|
|
20230810,173000,429909806,982,982,982,982,0
|
|
20230810,172900,429909806,982,982,982,982,0
|
|
20230810,172800,429909806,982,982,982,982,0
|
|
20230810,172700,429909806,982,982,982,982,0
|
|
20230810,172600,429909806,982,982,982,982,0
|
|
20230810,172500,429909806,982,982,982,982,0
|
|
20230810,172400,429909806,982,982,982,982,0
|
|
20230810,172300,429909806,982,982,982,982,0
|
|
20230810,172200,429909806,982,982,982,982,0
|
|
20230810,172100,429909806,982,982,982,982,0
|
|
20230810,172000,429909806,982,982,982,982,0
|
|
20230810,171900,429909806,982,982,982,982,0
|
|
20230810,171800,429909806,982,982,982,982,0
|
|
20230810,171700,429909806,982,982,982,982,0
|
|
20230810,171600,429909806,982,982,982,982,0
|
|
20230810,171500,429909806,982,982,982,982,0
|
|
20230810,171400,429909806,982,982,982,982,0
|
|
20230810,171300,429909806,982,982,982,982,0
|
|
20230810,171200,429909806,982,982,982,982,0
|
|
20230810,171100,429909806,982,982,982,982,0
|
|
20230810,171000,429909806,982,982,982,982,0
|
|
20230810,170900,429909806,982,982,982,982,0
|
|
20230810,170800,429909806,982,982,982,982,0
|
|
20230810,170700,429909806,982,982,982,982,0
|
|
20230810,170600,429909806,982,982,982,982,1885
|
|
20230810,170500,429909806,982,982,982,982,0
|
|
20230810,170400,429909806,982,982,982,982,0
|
|
20230810,170300,429909806,982,982,982,982,0
|
|
20230810,170200,429909806,982,982,982,982,0
|
|
20230810,170100,429909806,982,982,982,982,0
|
|
20230810,170000,429909806,982,982,982,982,0
|
|
20230810,165900,429909806,982,982,982,982,0
|
|
20230810,165800,429909806,982,982,982,982,0
|
|
20230810,165700,429909806,982,982,982,982,0
|
|
20230810,165600,429909806,982,982,982,982,0
|
|
20230810,165500,429909806,982,982,982,982,0
|
|
20230810,165400,429909806,982,982,982,982,0
|
|
20230810,165300,429909806,982,982,982,982,0
|
|
20230810,165200,429909806,982,982,982,982,0
|
|
20230810,165100,429909806,982,982,982,982,0
|
|
20230810,165000,429909806,982,982,982,982,0
|
|
20230810,164900,429909806,982,982,982,982,0
|
|
20230810,164800,429909806,982,982,982,982,0
|
|
20230810,164700,429909806,982,982,982,982,0
|
|
20230810,164600,429909806,982,982,982,982,0
|
|
20230810,164500,429909806,982,982,982,982,0
|
|
20230810,164400,429909806,982,982,982,982,0
|
|
20230810,164300,429909806,982,982,982,982,0
|
|
20230810,164200,429909806,982,982,982,982,0
|
|
20230810,164100,429909806,982,982,982,982,0
|
|
20230810,164000,429909806,982,982,982,982,0
|
|
20230810,163900,429909806,982,982,982,982,0
|
|
20230810,163800,429909806,982,982,982,982,0
|
|
20230810,163700,429909806,982,982,982,982,0
|
|
20230810,163600,429909806,982,982,982,982,1885
|
|
20230810,163500,429909806,982,982,982,982,0
|
|
20230810,163400,429909806,982,982,982,982,0
|
|
20230810,163300,429909806,982,982,982,982,0
|
|
20230810,163200,429909806,982,982,982,982,0
|
|
20230810,163100,429909806,982,982,982,982,0
|
|
20230810,163000,429909806,982,982,982,982,0
|
|
20230810,162900,429909806,982,982,982,982,0
|
|
20230810,162800,429909806,982,982,982,982,0
|
|
20230810,162700,429909806,982,982,982,982,0
|
|
20230810,162600,429909806,982,982,982,982,0
|
|
20230810,162500,429909806,982,982,982,982,0
|
|
20230810,162400,429909806,982,982,982,982,0
|
|
20230810,162300,429909806,982,982,982,982,0
|
|
20230810,162200,429909806,982,982,982,982,0
|
|
20230810,162100,429909806,982,982,982,982,0
|
|
20230810,162000,429909806,982,982,982,982,0
|
|
20230810,161900,429909806,982,982,982,982,0
|
|
20230810,161800,429909806,982,982,982,982,0
|
|
20230810,161700,429909806,982,982,982,982,0
|
|
20230810,161600,429909806,982,982,982,982,0
|
|
20230810,161500,429909806,982,982,982,982,0
|
|
20230810,161400,429909806,982,982,982,982,0
|
|
20230810,161300,429909806,982,982,982,982,0
|
|
20230810,161200,429909806,982,982,982,982,0
|
|
20230810,161100,429909806,982,982,982,982,0
|
|
20230810,161000,429909806,982,982,982,982,0
|
|
20230810,160900,429909806,982,982,982,982,0
|
|
20230810,160800,429909806,982,982,982,982,0
|
|
20230810,160700,429909806,982,982,982,982,0
|
|
20230810,160600,429909806,982,982,982,982,1885
|
|
20230810,160500,429909806,982,982,982,982,0
|
|
20230810,160400,429909806,982,982,982,982,0
|
|
20230810,160300,429909806,982,982,982,982,0
|
|
20230810,160200,429909806,982,982,982,982,0
|
|
20230810,160100,429909806,982,982,982,982,0
|
|
20230810,160000,429909806,982,982,982,982,0
|
|
20230810,155900,429909806,982,982,982,982,0
|
|
20230810,155800,429909806,982,982,982,982,0
|
|
20230810,155700,429909806,982,982,982,982,0
|
|
20230810,155600,429909806,982,982,982,982,0
|
|
20230810,155500,429909806,982,982,982,982,0
|
|
20230810,155400,429909806,982,982,982,982,0
|
|
20230810,155300,429909806,982,982,982,982,0
|
|
20230810,155200,429909806,982,982,982,982,0
|
|
20230810,155100,429909806,982,982,982,982,0
|
|
20230810,155000,429909806,982,982,982,982,0
|
|
20230810,154900,429909806,982,982,982,982,0
|
|
20230810,154800,429909806,982,982,982,982,0
|
|
20230810,154700,429909806,982,982,982,982,0
|
|
20230810,154600,429909806,982,982,982,982,0
|
|
20230810,154500,429909806,982,982,982,982,0
|
|
20230810,154400,429909806,982,982,982,982,0
|
|
20230810,154300,429909806,982,982,982,982,0
|
|
20230810,154200,429909806,982,982,982,982,0
|
|
20230810,154100,429909806,982,982,982,982,0
|
|
20230810,154000,429909806,982,982,982,982,0
|
|
20230810,153900,429909806,982,982,982,982,0
|
|
20230810,153800,429909806,982,982,982,982,0
|
|
20230810,153700,429909806,982,982,982,982,0
|
|
20230810,153600,429909806,982,982,982,982,1885
|
|
20230810,153500,429909806,982,982,982,982,0
|
|
20230810,153400,429909806,982,982,982,982,0
|
|
20230810,153300,429909806,982,982,982,982,0
|
|
20230810,153200,429909806,982,982,982,982,0
|
|
20230810,153100,429909806,982,982,982,982,0
|
|
20230810,153000,429909806,982,982,982,982,1885
|
|
20230810,152900,428058736,984,984,984,984,0
|
|
20230810,152800,428058736,984,984,984,984,0
|
|
20230810,152700,428058736,984,984,984,984,0
|
|
20230810,152600,428058736,984,984,984,984,0
|
|
20230810,152500,428058736,984,984,984,984,0
|
|
20230810,152400,428058736,984,984,984,984,0
|
|
20230810,152300,428058736,984,984,984,984,0
|
|
20230810,152200,428058736,984,984,984,984,0
|
|
20230810,152100,428058736,984,984,984,984,0
|
|
20230810,152000,428058736,984,984,984,984,0
|
|
20230810,151900,428058736,984,984,984,984,66
|
|
20230810,151800,427993792,984,985,985,984,295
|
|
20230810,151700,427703509,985,985,985,985,3
|
|
20230810,151600,427700554,985,985,985,985,3
|
|
20230810,151500,427697599,985,985,985,985,3
|
|
20230810,151400,427694644,986,986,986,986,507
|
|
20230810,151300,427194742,986,986,986,986,6
|
|
20230810,151200,427188826,986,986,986,986,3
|
|
20230810,151100,427185868,986,985,986,984,506
|
|
20230810,151000,426687156,984,989,989,984,4
|
|
20230810,150900,426683207,990,990,990,990,113
|
|
20230810,150800,426571337,992,992,992,992,3
|
|
20230810,150700,426568361,992,992,992,992,2
|
|
20230810,150600,426566377,992,992,992,992,4
|
|
20230810,150500,426562409,992,992,992,992,3
|
|
20230810,150400,426559433,992,992,992,992,3
|
|
20230810,150300,426556457,992,992,992,992,3
|
|
20230810,150200,426553481,992,992,992,992,2
|
|
20230810,150100,426551497,992,992,992,992,4
|
|
20230810,150000,426547529,992,992,992,992,3
|
|
20230810,145900,426544553,992,992,992,992,3
|
|
20230810,145800,426541577,992,992,992,992,3
|
|
20230810,145700,426538601,992,989,992,989,15
|
|
20230810,145600,426523727,989,989,989,989,5
|
|
20230810,145500,426518782,990,990,990,990,3
|
|
20230810,145400,426515812,987,982,987,982,202
|
|
20230810,145300,426317438,988,988,988,988,4
|
|
20230810,145200,426313486,989,989,990,989,98
|
|
20230810,145100,426216562,989,991,991,989,176
|
|
20230810,145000,426042492,992,992,992,992,3
|
|
20230810,144900,426039516,989,989,989,989,34
|
|
20230810,144800,426005890,989,989,989,989,4
|
|
20230810,144700,426001934,990,990,990,990,2
|
|
20230810,144600,425999954,987,987,987,987,1024
|
|
20230810,144500,424989266,987,986,987,986,37
|
|
20230810,144400,424952781,986,986,986,986,2
|
|
20230810,144300,424950809,980,989,989,980,20004
|
|
20230810,144200,405316076,983,991,991,983,20902
|
|
20230810,144100,384750737,991,991,993,991,147
|
|
20230810,144000,384604984,992,992,992,992,34
|
|
20230810,143900,384571256,992,992,992,992,2
|
|
20230810,143800,384569272,991,991,991,991,11
|
|
20230810,143700,384558371,991,991,991,991,2
|
|
20230810,143600,384556389,991,992,992,991,303
|
|
20230810,143500,384255817,992,992,992,992,4
|
|
20230810,143400,384251849,992,992,992,992,2
|
|
20230810,143300,384249865,986,988,988,986,5
|
|
20230810,143200,384244927,986,990,990,986,14
|
|
20230810,143100,384231115,990,990,990,985,2364
|
|
20230810,143000,381901952,990,990,990,990,4
|
|
20230810,142900,381897992,990,990,990,990,2
|
|
20230810,142800,381896012,990,990,990,990,3
|
|
20230810,142700,381893042,990,990,990,990,3
|
|
20230810,142600,381890072,990,990,990,990,3
|
|
20230810,142500,381887102,990,990,990,990,4
|
|
20230810,142400,381883142,990,990,990,990,2
|
|
20230810,142300,381881162,990,990,990,990,3
|
|
20230810,142200,381878192,987,990,990,987,7
|
|
20230810,142100,381871274,990,990,990,990,3
|
|
20230810,142000,381868304,990,990,990,990,4
|
|
20230810,141900,381864344,990,990,990,990,2
|
|
20230810,141800,381862364,990,990,990,990,3
|
|
20230810,141700,381859394,992,991,992,991,3
|
|
20230810,141600,381856419,991,991,991,991,3
|
|
20230810,141500,381853446,985,991,991,985,10046
|
|
20230810,141400,371957268,991,991,991,991,203
|
|
20230810,141300,371756095,991,991,991,991,3
|
|
20230810,141200,371753122,991,991,991,991,3
|
|
20230810,141100,371750149,991,991,991,990,817
|
|
20230810,141000,370940528,991,991,991,990,10
|
|
20230810,140900,370930625,991,990,991,990,12
|
|
20230810,140800,370918742,991,991,991,991,190
|
|
20230810,140700,370730452,991,990,991,990,60
|
|
20230810,140600,370671049,990,991,991,990,3
|
|
20230810,140500,370668078,991,990,991,989,1606
|
|
20230810,140400,369076539,991,991,991,991,4
|
|
20230810,140300,369072575,991,990,991,990,6
|
|
20230810,140200,369066634,990,990,990,990,77
|
|
20230810,140100,368990404,990,990,990,990,4
|
|
20230810,140000,368986444,990,990,990,990,2
|
|
20230810,135900,368984464,989,990,990,989,338
|
|
20230810,135800,368650178,990,990,991,990,309
|
|
20230810,135700,368344267,991,991,991,989,206
|
|
20230810,135600,368140129,991,991,991,991,4
|
|
20230810,135500,368136165,990,989,990,989,4
|
|
20230810,135400,368132207,990,991,991,990,8
|
|
20230810,135300,368124283,989,991,991,989,108
|
|
20230810,135200,368017261,991,991,991,991,2
|
|
20230810,135100,368015279,991,991,991,991,4
|
|
20230810,135000,368011315,991,991,991,991,2
|
|
20230810,134900,368009333,991,991,991,991,3
|
|
20230810,134800,368006360,991,990,991,990,4
|
|
20230810,134700,368002398,990,990,990,990,2
|
|
20230810,134600,368000418,990,990,990,990,4
|
|
20230810,134500,367996458,990,990,990,990,110
|
|
20230810,134400,367887558,990,990,990,990,3
|
|
20230810,134300,367884588,990,990,990,990,104
|
|
20230810,134200,367781628,990,990,990,990,2
|
|
20230810,134100,367779648,989,989,989,989,4
|
|
20230810,134000,367775692,989,989,989,989,2
|
|
20230810,133900,367773714,989,989,989,989,3
|
|
20230810,133800,367770747,989,990,990,989,4
|
|
20230810,133700,367766790,990,990,990,990,2
|
|
20230810,133600,367764810,990,990,990,990,3
|
|
20230810,133500,367761840,990,986,990,985,5003
|
|
20230810,133400,362833840,985,994,994,985,5014
|
|
20230810,133300,357883534,994,994,994,994,4
|
|
20230810,133200,357879558,994,994,994,994,2
|
|
20230810,133100,357877570,994,994,994,994,3
|
|
20230810,133000,357874588,994,992,994,992,976
|
|
20230810,132900,356906390,992,992,992,992,33
|
|
20230810,132800,356873654,992,992,992,991,2121
|
|
20230810,132700,354770731,991,992,992,991,104
|
|
20230810,132600,354667664,991,992,992,991,5
|
|
20230810,132500,354662706,994,993,994,993,3
|
|
20230810,132400,354659726,989,993,993,989,741
|
|
20230810,132300,353926873,988,994,994,988,6
|
|
20230810,132200,353920939,989,989,989,989,3
|
|
20230810,132100,353917972,989,990,994,989,967
|
|
20230810,132000,352960639,990,990,990,990,509
|
|
20230810,131900,352456729,990,990,990,990,13
|
|
20230810,131800,352443859,990,990,990,990,103
|
|
20230810,131700,352341889,990,990,990,990,1003
|
|
20230810,131600,351348919,990,990,990,986,213
|
|
20230810,131500,351138755,990,990,990,990,3
|
|
20230810,131400,351135785,990,990,990,990,3
|
|
20230810,131300,351132815,990,990,990,990,3
|
|
20230810,131200,351129845,987,990,990,987,506
|
|
20230810,131100,350630405,990,990,990,990,1330
|
|
20230810,131000,349313705,990,994,994,990,2072
|
|
20230810,130900,347260793,994,994,994,994,46
|
|
20230810,130800,347215069,993,995,995,993,3821
|
|
20230810,130700,343416823,995,1000,1000,995,5003
|
|
20230810,130600,338435415,1000,1000,1000,1000,3
|
|
20230810,130500,338432415,998,998,998,998,1970
|
|
20230810,130400,336466355,998,998,998,998,4
|
|
20230810,130300,336462363,998,998,998,998,3
|
|
20230810,130200,336459369,998,998,998,998,3
|
|
20230810,130100,336456375,998,1000,1000,998,4623
|
|
20230810,130000,331839015,1000,1000,1000,1000,2
|
|
20230810,125900,331837015,1000,1000,1000,1000,4
|
|
20230810,125800,331833015,1000,1000,1000,1000,3
|
|
20230810,125700,331830015,999,1002,1002,999,2923
|
|
20230810,125600,328909708,1002,1004,1004,1002,2692
|
|
20230810,125500,326209658,1004,1004,1004,1004,0
|
|
20230810,125400,326209658,1004,1004,1004,1004,0
|
|
20230810,125300,326209658,1004,1004,1004,1004,0
|
|
20230810,125200,326209658,1004,1004,1004,1004,0
|
|
20230810,125100,326209658,1004,1004,1004,1004,0
|
|
20230810,125000,326209658,1004,1004,1004,1004,0
|
|
20230810,124900,326209658,1004,1004,1004,1004,4
|
|
20230810,124800,326205642,1004,1004,1004,1004,1
|
|
20230810,124700,326204638,1004,1004,1004,1004,2010
|
|
20230810,124600,324186598,1004,1004,1004,1004,0
|
|
20230810,124500,324186598,1004,1004,1004,1004,0
|
|
20230810,124400,324186598,1004,1004,1004,1004,2
|
|
20230810,124300,324184590,999,1004,1004,999,172
|
|
20230810,124200,324012252,1004,1004,1004,1004,2
|
|
20230810,124100,324010244,1002,1004,1004,1002,2950
|
|
20230810,124000,321052400,1004,1004,1004,1004,1
|
|
20230810,123900,321051396,1004,1004,1004,1004,104
|
|
20230810,123800,320946980,1006,1007,1007,1006,2851
|
|
20230810,123700,318076123,1007,1007,1007,1007,0
|
|
20230810,123600,318076123,1007,1007,1007,1007,0
|
|
20230810,123500,318076123,1007,1007,1007,1007,0
|
|
20230810,123400,318076123,1007,1007,1007,1007,0
|
|
20230810,123300,318076123,1007,1007,1007,1007,0
|
|
20230810,123200,318076123,1007,1007,1007,1007,0
|
|
20230810,123100,318076123,1007,1007,1007,1007,8
|
|
20230810,123000,318068067,1009,1009,1009,1009,0
|
|
20230810,122900,318068067,1009,1009,1009,1009,0
|
|
20230810,122800,318068067,1009,1009,1009,1009,0
|
|
20230810,122700,318068067,1009,1009,1009,1009,0
|
|
20230810,122600,318068067,1009,1009,1009,1009,0
|
|
20230810,122500,318068067,1009,1009,1009,1009,0
|
|
20230810,122400,318068067,1009,1009,1009,1009,2000
|
|
20230810,122300,316050067,1009,1009,1009,1009,0
|
|
20230810,122200,316050067,1009,1009,1009,1009,0
|
|
20230810,122100,316050067,1009,1009,1009,1009,0
|
|
20230810,122000,316050067,1009,1009,1009,1009,0
|
|
20230810,121900,316050067,1009,1008,1009,1008,2
|
|
20230810,121800,316048050,1004,1004,1004,1004,0
|
|
20230810,121700,316048050,1004,1004,1004,1004,0
|
|
20230810,121600,316048050,1004,1005,1005,1004,5100
|
|
20230810,121500,310927648,1005,1005,1005,1005,0
|
|
20230810,121400,310927648,1005,1005,1005,1005,0
|
|
20230810,121300,310927648,1005,1005,1005,1005,0
|
|
20230810,121200,310927648,1005,1005,1005,1005,280
|
|
20230810,121100,310646248,1005,1005,1005,1005,629
|
|
20230810,121000,310014103,1007,1007,1007,1007,0
|
|
20230810,120900,310014103,1007,1006,1007,1006,96
|
|
20230810,120800,309917436,1000,1009,1009,1000,2500
|
|
20230810,120700,307416418,1009,1009,1009,1009,8
|
|
20230810,120600,307408346,1010,1010,1010,1010,0
|
|
20230810,120500,307408346,1010,1010,1010,1010,230
|
|
20230810,120400,307176046,1009,1009,1009,1009,0
|
|
20230810,120300,307176046,1009,1009,1009,1009,0
|
|
20230810,120200,307176046,1009,1009,1009,1009,0
|
|
20230810,120100,307176046,1009,1009,1009,1009,4
|
|
20230810,120000,307172010,1009,1009,1009,1004,3912
|
|
20230810,115900,303239502,1010,1010,1010,1010,0
|
|
20230810,115800,303239502,1010,1010,1010,1010,0
|
|
20230810,115700,303239502,1010,1009,1010,1009,17
|
|
20230810,115600,303222340,1010,1010,1010,1010,2
|
|
20230810,115500,303220320,1009,1009,1009,1009,243
|
|
20230810,115400,302975133,1008,1008,1008,1008,0
|
|
20230810,115300,302975133,1008,1010,1010,1008,78
|
|
20230810,115200,302896483,1010,1010,1010,1010,0
|
|
20230810,115100,302896483,1010,1010,1010,1010,0
|
|
20230810,115000,302896483,1010,1010,1010,1010,0
|
|
20230810,114900,302896483,1010,1010,1010,1010,0
|
|
20230810,114800,302896483,1010,1010,1010,1010,0
|
|
20230810,114700,302896483,1010,1010,1010,1010,0
|
|
20230810,114600,302896483,1010,1010,1010,1010,0
|
|
20230810,114500,302896483,1010,1010,1010,1010,0
|
|
20230810,114400,302896483,1010,1010,1010,1010,0
|
|
20230810,114300,302896483,1010,1010,1010,1010,0
|
|
20230810,114200,302896483,1010,1010,1010,1010,0
|
|
20230810,114100,302896483,1010,1010,1010,1010,0
|
|
20230810,114000,302896483,1010,1010,1010,1010,0
|
|
20230810,113900,302896483,1010,1010,1010,1010,0
|
|
20230810,113800,302896483,1010,1010,1010,1010,0
|
|
20230810,113700,302896483,1010,1010,1010,1010,0
|
|
20230810,113600,302896483,1010,1010,1010,1010,0
|
|
20230810,113500,302896483,1010,1010,1010,1010,0
|
|
20230810,113400,302896483,1010,1010,1010,1010,0
|
|
20230810,113300,302896483,1010,1010,1010,1010,0
|
|
20230810,113200,302896483,1010,1010,1010,1010,0
|
|
20230810,113100,302896483,1010,1010,1010,1010,1
|
|
20230810,113000,302895473,1005,1005,1005,1005,0
|
|
20230810,112900,302895473,1005,1005,1005,1005,0
|
|
20230810,112800,302895473,1005,1005,1005,1005,0
|
|
20230810,112700,302895473,1005,1005,1005,1005,0
|
|
20230810,112600,302895473,1005,1005,1005,1005,0
|
|
20230810,112500,302895473,1005,1005,1005,1005,0
|
|
20230810,112400,302895473,1005,1005,1005,1005,0
|
|
20230810,112300,302895473,1005,1005,1005,1005,0
|
|
20230810,112200,302895473,1005,1005,1005,1005,0
|
|
20230810,112100,302895473,1005,1005,1005,1005,0
|
|
20230810,112000,302895473,1005,1005,1005,1005,0
|
|
20230810,111900,302895473,1005,1005,1005,1005,0
|
|
20230810,111800,302895473,1005,1005,1005,1005,0
|
|
20230810,111700,302895473,1005,1005,1005,1005,0
|
|
20230810,111600,302895473,1005,1005,1005,1005,0
|
|
20230810,111500,302895473,1005,1005,1005,1005,0
|
|
20230810,111400,302895473,1005,1005,1005,1005,0
|
|
20230810,111300,302895473,1005,1005,1005,1005,0
|
|
20230810,111200,302895473,1005,1005,1005,1005,0
|
|
20230810,111100,302895473,1005,1005,1005,1005,21
|
|
20230810,111000,302874368,1012,1012,1012,1012,0
|
|
20230810,110900,302874368,1012,1012,1012,1012,0
|
|
20230810,110800,302874368,1012,1012,1012,1012,0
|
|
20230810,110700,302874368,1012,1012,1012,1012,3
|
|
20230810,110600,302871332,1005,1006,1006,1005,1102
|
|
20230810,110500,301763003,1008,1008,1008,1008,0
|
|
20230810,110400,301763003,1008,1008,1008,1008,0
|
|
20230810,110300,301763003,1008,1012,1012,1008,5000
|
|
20230810,110200,296722501,1015,1015,1015,1015,0
|
|
20230810,110100,296722501,1015,1015,1015,1015,0
|
|
20230810,110000,296722501,1015,1015,1015,1015,0
|
|
20230810,105900,296722501,1015,1015,1015,1015,19
|
|
20230810,105800,296703216,1016,1016,1016,1016,0
|
|
20230810,105700,296703216,1016,1015,1016,1015,54
|
|
20230810,105600,296648374,1015,1015,1015,1015,0
|
|
20230810,105500,296648374,1015,1015,1015,1015,0
|
|
20230810,105400,296648374,1015,1015,1015,1015,0
|
|
20230810,105300,296648374,1015,1015,1015,1015,0
|
|
20230810,105200,296648374,1015,1015,1015,1015,0
|
|
20230810,105100,296648374,1015,1015,1015,1015,10
|
|
20230810,105000,296638224,1015,1015,1015,1015,0
|
|
20230810,104900,296638224,1015,1015,1015,1015,65
|
|
20230810,104800,296572249,1015,1015,1015,1015,0
|
|
20230810,104700,296572249,1015,1015,1015,1015,0
|
|
20230810,104600,296572249,1015,1012,1015,1012,431
|
|
20230810,104500,296136064,1012,1012,1012,1012,0
|
|
20230810,104400,296136064,1012,1012,1012,1012,0
|
|
20230810,104300,296136064,1012,1012,1012,1012,0
|
|
20230810,104200,296136064,1012,1012,1012,1012,0
|
|
20230810,104100,296136064,1012,1013,1013,1012,860
|
|
20230810,104000,295265383,1013,1013,1013,1013,54
|
|
20230810,103900,295210681,1013,1013,1014,1013,739
|
|
20230810,103800,294461372,1014,1014,1014,1014,282
|
|
20230810,103700,294175424,1014,1014,1014,1014,22
|
|
20230810,103600,294153116,1014,1014,1014,1014,0
|
|
20230810,103500,294153116,1014,1014,1014,1014,0
|
|
20230810,103400,294153116,1014,1014,1014,1014,150
|
|
20230810,103300,294001016,1014,1014,1014,1014,3
|
|
20230810,103200,293997974,1015,1014,1015,1014,407
|
|
20230810,103100,293584876,1014,1015,1015,1014,191
|
|
20230810,103000,293391056,1018,1018,1018,1018,0
|
|
20230810,102900,293391056,1018,1016,1018,1016,1106
|
|
20230810,102800,292265237,1017,1017,1017,1016,255
|
|
20230810,102700,292005911,1018,1018,1018,1018,1
|
|
20230810,102600,292004893,1019,1015,1019,1015,200
|
|
20230810,102500,291801133,1013,1013,1014,1013,17
|
|
20230810,102400,291783911,1013,1013,1013,1013,3
|
|
20230810,102300,291780872,1013,1013,1013,1013,2000
|
|
20230810,102200,289754872,1012,1012,1012,1012,0
|
|
20230810,102100,289754872,1012,1012,1012,1012,272
|
|
20230810,102000,289479608,1012,1007,1012,1007,7441
|
|
20230810,101900,281963973,1008,1008,1008,1008,0
|
|
20230810,101800,281963973,1008,1008,1008,1008,0
|
|
20230810,101700,281963973,1008,1008,1008,1008,298
|
|
20230810,101600,281663589,1009,1009,1009,1009,0
|
|
20230810,101500,281663589,1009,1009,1009,1009,0
|
|
20230810,101400,281663589,1009,1009,1009,1009,0
|
|
20230810,101300,281663589,1009,1009,1009,1009,0
|
|
20230810,101200,281663589,1009,1009,1009,1009,0
|
|
20230810,101100,281663589,1009,1009,1009,1009,123
|
|
20230810,101000,281539482,1005,1005,1005,1004,2252
|
|
20230810,100900,279276226,1005,1005,1005,1005,8
|
|
20230810,100800,279268186,999,1004,1004,999,1045
|
|
20230810,100700,278223293,1004,1004,1004,1004,5
|
|
20230810,100600,278218273,1004,1004,1004,1004,998
|
|
20230810,100500,277216281,1004,1004,1004,1004,5
|
|
20230810,100400,277211261,1004,1004,1004,1004,3
|
|
20230810,100300,277208249,1004,1004,1004,1004,3
|
|
20230810,100200,277205237,1004,1004,1004,1004,3
|
|
20230810,100100,277202225,1004,1004,1004,1004,54
|
|
20230810,100000,277148009,1005,1005,1005,1005,0
|
|
20230810,095900,277148009,1005,1005,1005,1005,165
|
|
20230810,095800,276982184,1005,1005,1005,1005,0
|
|
20230810,095700,276982184,1005,1005,1005,1005,0
|
|
20230810,095600,276982184,1005,1005,1005,1005,3
|
|
20230810,095500,276979169,1004,1004,1004,1004,97
|
|
20230810,095400,276881781,1004,1004,1004,1004,3
|
|
20230810,095300,276878769,1004,1000,1004,1000,3068
|
|
20230810,095200,273806176,1000,1000,1000,996,751
|
|
20230810,095100,273055188,1000,999,1000,999,7600
|
|
20230810,095000,265455393,999,998,999,998,3
|
|
20230810,094900,265452397,996,995,996,995,1657
|
|
20230810,094800,263803482,995,995,995,995,3
|
|
20230810,094700,263800497,995,995,995,995,2
|
|
20230810,094600,263798507,995,995,995,995,3005
|
|
20230810,094500,260808532,995,995,995,995,3
|
|
20230810,094400,260805547,985,996,996,985,20806
|
|
20230810,094300,240292771,994,1006,1006,984,43344
|
|
20230810,094200,197303732,995,995,995,995,0
|
|
20230810,094100,197303732,995,1017,1020,994,37518
|
|
20230810,094000,159622219,1018,1027,1027,1012,22648
|
|
20230810,093900,136579633,1027,1028,1028,1027,9022
|
|
20230810,093800,127314037,1028,1023,1028,1023,6441
|
|
20230810,093700,120713502,1023,1023,1025,1023,232
|
|
20230810,093600,120476148,1025,1025,1025,1025,0
|
|
20230810,093500,120476148,1025,1026,1026,1025,763
|
|
20230810,093400,119693873,1026,1011,1026,1011,19913
|
|
20230810,093300,99493289,1013,1013,1013,1013,329
|
|
20230810,093200,99160012,1013,1011,1013,1011,416
|
|
20230810,093100,98739434,1011,1011,1011,1011,277
|
|
20230810,093000,98459387,1013,1013,1013,1013,1000
|
|
20230810,092900,97446387,1014,1013,1014,1013,4302
|
|
20230810,092800,93085569,1013,1013,1013,1013,1808
|
|
20230810,092700,91254065,1013,1013,1013,1013,1129
|
|
20230810,092600,90110388,1012,1012,1013,1012,3362
|
|
20230810,092500,86706742,1012,1012,1012,1012,0
|
|
20230810,092400,86706742,1012,1012,1012,1012,1
|
|
20230810,092300,86705730,1012,1011,1012,1011,1001
|
|
20230810,092200,85692719,1012,1012,1013,1012,4659
|
|
20230810,092100,80977711,1012,1005,1013,1005,13999
|
|
20230810,092000,66898318,1000,997,1000,997,9528
|
|
20230810,091900,57383902,997,997,997,997,2330
|
|
20230810,091800,55060892,996,997,997,996,104
|
|
20230810,091700,54957304,997,997,997,997,2
|
|
20230810,091600,54955310,997,997,997,997,3
|
|
20230810,091500,54952319,993,994,994,993,528
|
|
20230810,091400,54427488,994,994,994,994,2
|
|
20230810,091300,54425500,994,993,994,993,1184
|
|
20230810,091200,53249767,993,993,993,993,1331
|
|
20230810,091100,51928084,993,993,993,993,489
|
|
20230810,091000,51442507,993,993,993,993,17
|
|
20230810,090900,51425626,993,993,993,993,15
|
|
20230810,090800,51410731,983,994,994,981,9158
|
|
20230810,090700,42402702,994,994,994,994,14
|
|
20230810,090600,42388786,994,994,994,994,12
|
|
20230810,090500,42376858,984,998,998,984,10536
|
|
20230810,090400,31989839,998,1001,1001,991,20094
|
|
20230810,090300,12057338,1002,1002,1002,1002,118
|
|
20230810,090200,11939102,1002,1004,1004,1002,372
|
|
20230810,090100,11565671,1003,1004,1006,1003,538
|
|
20230810,090000,11025589,1004,994,1006,990,11091
|