592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184900,635580718,996,996,996,996,13515
|
|
20230714,184800,635580718,996,996,996,996,0
|
|
20230714,184700,635580718,996,996,996,996,0
|
|
20230714,184600,635580718,996,996,996,996,0
|
|
20230714,184500,635580718,996,996,996,996,0
|
|
20230714,184400,635580718,996,996,996,996,0
|
|
20230714,184300,635580718,996,996,996,996,0
|
|
20230714,184200,635580718,996,996,996,996,0
|
|
20230714,184100,635580718,996,996,996,996,0
|
|
20230714,184000,635580718,996,996,996,996,0
|
|
20230714,183900,635580718,996,996,996,996,0
|
|
20230714,183800,635580718,996,996,996,996,0
|
|
20230714,183700,635580718,996,996,996,996,0
|
|
20230714,183600,635580718,996,996,996,996,0
|
|
20230714,183500,635580718,996,996,996,996,0
|
|
20230714,183400,635580718,996,996,996,996,0
|
|
20230714,183300,635580718,996,996,996,996,0
|
|
20230714,183200,635580718,996,996,996,996,0
|
|
20230714,183100,635580718,996,996,996,996,0
|
|
20230714,183000,635580718,996,996,996,996,0
|
|
20230714,182900,635580718,996,996,996,996,0
|
|
20230714,182800,635580718,996,996,996,996,0
|
|
20230714,182700,635580718,996,996,996,996,0
|
|
20230714,182600,635580718,996,996,996,996,0
|
|
20230714,182500,635580718,996,996,996,996,0
|
|
20230714,182400,635580718,996,996,996,996,0
|
|
20230714,182300,635580718,996,996,996,996,0
|
|
20230714,182200,635580718,996,996,996,996,0
|
|
20230714,182100,635580718,996,996,996,996,0
|
|
20230714,182000,635580718,996,996,996,996,0
|
|
20230714,181900,635580718,996,996,996,996,13515
|
|
20230714,181800,635580718,996,996,996,996,0
|
|
20230714,181700,635580718,996,996,996,996,0
|
|
20230714,181600,635580718,996,996,996,996,0
|
|
20230714,181500,635580718,996,996,996,996,0
|
|
20230714,181400,635580718,996,996,996,996,0
|
|
20230714,181300,635580718,996,996,996,996,0
|
|
20230714,181200,635580718,996,996,996,996,0
|
|
20230714,181100,635580718,996,996,996,996,0
|
|
20230714,181000,635580718,996,996,996,996,0
|
|
20230714,180900,635580718,996,996,996,996,0
|
|
20230714,180800,635580718,996,996,996,996,0
|
|
20230714,180700,635580718,996,996,996,996,0
|
|
20230714,180600,635580718,996,996,996,996,0
|
|
20230714,180500,635580718,996,996,996,996,0
|
|
20230714,180400,635580718,996,996,996,996,0
|
|
20230714,180300,635580718,996,996,996,996,0
|
|
20230714,180200,635580718,996,996,996,996,0
|
|
20230714,180100,635580718,996,996,996,996,0
|
|
20230714,180000,635580718,996,996,996,996,0
|
|
20230714,175900,635580718,996,996,996,996,0
|
|
20230714,175800,635580718,996,996,996,996,0
|
|
20230714,175700,635580718,996,996,996,996,0
|
|
20230714,175600,635580718,996,996,996,996,0
|
|
20230714,175500,635580718,996,996,996,996,0
|
|
20230714,175400,635580718,996,996,996,996,0
|
|
20230714,175300,635580718,996,996,996,996,0
|
|
20230714,175200,635580718,996,996,996,996,0
|
|
20230714,175100,635580718,996,996,996,996,0
|
|
20230714,175000,635580718,996,996,996,996,0
|
|
20230714,174900,635580718,996,996,996,996,13515
|
|
20230714,174800,635580718,996,996,996,996,0
|
|
20230714,174700,635580718,996,996,996,996,0
|
|
20230714,174600,635580718,996,996,996,996,0
|
|
20230714,174500,635580718,996,996,996,996,0
|
|
20230714,174400,635580718,996,996,996,996,0
|
|
20230714,174300,635580718,996,996,996,996,0
|
|
20230714,174200,635580718,996,996,996,996,0
|
|
20230714,174100,635580718,996,996,996,996,0
|
|
20230714,174000,635580718,996,996,996,996,0
|
|
20230714,173900,635580718,996,996,996,996,0
|
|
20230714,173800,635580718,996,996,996,996,0
|
|
20230714,173700,635580718,996,996,996,996,0
|
|
20230714,173600,635580718,996,996,996,996,0
|
|
20230714,173500,635580718,996,996,996,996,0
|
|
20230714,173400,635580718,996,996,996,996,0
|
|
20230714,173300,635580718,996,996,996,996,0
|
|
20230714,173200,635580718,996,996,996,996,0
|
|
20230714,173100,635580718,996,996,996,996,0
|
|
20230714,173000,635580718,996,996,996,996,0
|
|
20230714,172900,635580718,996,996,996,996,0
|
|
20230714,172800,635580718,996,996,996,996,0
|
|
20230714,172700,635580718,996,996,996,996,0
|
|
20230714,172600,635580718,996,996,996,996,0
|
|
20230714,172500,635580718,996,996,996,996,0
|
|
20230714,172400,635580718,996,996,996,996,0
|
|
20230714,172300,635580718,996,996,996,996,0
|
|
20230714,172200,635580718,996,996,996,996,0
|
|
20230714,172100,635580718,996,996,996,996,0
|
|
20230714,172000,635580718,996,996,996,996,0
|
|
20230714,171900,635580718,996,996,996,996,13515
|
|
20230714,171800,635580718,996,996,996,996,0
|
|
20230714,171700,635580718,996,996,996,996,0
|
|
20230714,171600,635580718,996,996,996,996,0
|
|
20230714,171500,635580718,996,996,996,996,0
|
|
20230714,171400,635580718,996,996,996,996,0
|
|
20230714,171300,635580718,996,996,996,996,0
|
|
20230714,171200,635580718,996,996,996,996,0
|
|
20230714,171100,635580718,996,996,996,996,0
|
|
20230714,171000,635580718,996,996,996,996,0
|
|
20230714,170900,635580718,996,996,996,996,0
|
|
20230714,170800,635580718,996,996,996,996,0
|
|
20230714,170700,635580718,996,996,996,996,0
|
|
20230714,170600,635580718,996,996,996,996,0
|
|
20230714,170500,635580718,996,996,996,996,0
|
|
20230714,170400,635580718,996,996,996,996,0
|
|
20230714,170300,635580718,996,996,996,996,0
|
|
20230714,170200,635580718,996,996,996,996,0
|
|
20230714,170100,635580718,996,996,996,996,0
|
|
20230714,170000,635580718,996,996,996,996,0
|
|
20230714,165900,635580718,996,996,996,996,0
|
|
20230714,165800,635580718,996,996,996,996,0
|
|
20230714,165700,635580718,996,996,996,996,0
|
|
20230714,165600,635580718,996,996,996,996,0
|
|
20230714,165500,635580718,996,996,996,996,0
|
|
20230714,165400,635580718,996,996,996,996,0
|
|
20230714,165300,635580718,996,996,996,996,0
|
|
20230714,165200,635580718,996,996,996,996,0
|
|
20230714,165100,635580718,996,996,996,996,0
|
|
20230714,165000,635580718,996,996,996,996,0
|
|
20230714,164900,635580718,996,996,996,996,13515
|
|
20230714,164800,635580718,996,996,996,996,0
|
|
20230714,164700,635580718,996,996,996,996,0
|
|
20230714,164600,635580718,996,996,996,996,0
|
|
20230714,164500,635580718,996,996,996,996,0
|
|
20230714,164400,635580718,996,996,996,996,0
|
|
20230714,164300,635580718,996,996,996,996,0
|
|
20230714,164200,635580718,996,996,996,996,0
|
|
20230714,164100,635580718,996,996,996,996,0
|
|
20230714,164000,635580718,996,996,996,996,0
|
|
20230714,163900,635580718,996,996,996,996,0
|
|
20230714,163800,635580718,996,996,996,996,0
|
|
20230714,163700,635580718,996,996,996,996,0
|
|
20230714,163600,635580718,996,996,996,996,0
|
|
20230714,163500,635580718,996,996,996,996,0
|
|
20230714,163400,635580718,996,996,996,996,0
|
|
20230714,163300,635580718,996,996,996,996,0
|
|
20230714,163200,635580718,996,996,996,996,0
|
|
20230714,163100,635580718,996,996,996,996,0
|
|
20230714,163000,635580718,996,996,996,996,0
|
|
20230714,162900,635580718,996,996,996,996,0
|
|
20230714,162800,635580718,996,996,996,996,0
|
|
20230714,162700,635580718,996,996,996,996,0
|
|
20230714,162600,635580718,996,996,996,996,0
|
|
20230714,162500,635580718,996,996,996,996,0
|
|
20230714,162400,635580718,996,996,996,996,0
|
|
20230714,162300,635580718,996,996,996,996,0
|
|
20230714,162200,635580718,996,996,996,996,0
|
|
20230714,162100,635580718,996,996,996,996,0
|
|
20230714,162000,635580718,996,996,996,996,0
|
|
20230714,161900,635580718,996,996,996,996,13515
|
|
20230714,161800,635580718,996,996,996,996,0
|
|
20230714,161700,635580718,996,996,996,996,0
|
|
20230714,161600,635580718,996,996,996,996,0
|
|
20230714,161500,635580718,996,996,996,996,0
|
|
20230714,161400,635580718,996,996,996,996,0
|
|
20230714,161300,635580718,996,996,996,996,0
|
|
20230714,161200,635580718,996,996,996,996,0
|
|
20230714,161100,635580718,996,996,996,996,0
|
|
20230714,161000,635580718,996,996,996,996,0
|
|
20230714,160900,635580718,996,996,996,996,0
|
|
20230714,160800,635580718,996,996,996,996,0
|
|
20230714,160700,635580718,996,996,996,996,0
|
|
20230714,160600,635580718,996,996,996,996,0
|
|
20230714,160500,635580718,996,996,996,996,0
|
|
20230714,160400,635580718,996,996,996,996,0
|
|
20230714,160300,635580718,996,996,996,996,0
|
|
20230714,160200,635580718,996,996,996,996,0
|
|
20230714,160100,635580718,996,996,996,996,0
|
|
20230714,160000,635580718,996,996,996,996,0
|
|
20230714,155900,635580718,996,996,996,996,0
|
|
20230714,155800,635580718,996,996,996,996,0
|
|
20230714,155700,635580718,996,996,996,996,0
|
|
20230714,155600,635580718,996,996,996,996,0
|
|
20230714,155500,635580718,996,996,996,996,0
|
|
20230714,155400,635580718,996,996,996,996,0
|
|
20230714,155300,635580718,996,996,996,996,0
|
|
20230714,155200,635580718,996,996,996,996,0
|
|
20230714,155100,635580718,996,996,996,996,0
|
|
20230714,155000,635580718,996,996,996,996,0
|
|
20230714,154900,635580718,996,996,996,996,13515
|
|
20230714,154800,635580718,996,996,996,996,0
|
|
20230714,154700,635580718,996,996,996,996,0
|
|
20230714,154600,635580718,996,996,996,996,0
|
|
20230714,154500,635580718,996,996,996,996,0
|
|
20230714,154400,635580718,996,996,996,996,0
|
|
20230714,154300,635580718,996,996,996,996,0
|
|
20230714,154200,635580718,996,996,996,996,0
|
|
20230714,154100,635580718,996,996,996,996,0
|
|
20230714,154000,635580718,996,996,996,996,0
|
|
20230714,153900,635580718,996,996,996,996,0
|
|
20230714,153800,635580718,996,996,996,996,0
|
|
20230714,153700,635580718,996,996,996,996,0
|
|
20230714,153600,635580718,996,996,996,996,0
|
|
20230714,153500,635580718,996,996,996,996,0
|
|
20230714,153400,635580718,996,996,996,996,0
|
|
20230714,153300,635580718,996,996,996,996,0
|
|
20230714,153200,635580718,996,996,996,996,0
|
|
20230714,153100,635580718,996,996,996,996,0
|
|
20230714,153000,635580718,996,996,996,996,13515
|
|
20230714,152900,622119778,997,997,997,997,0
|
|
20230714,152800,622119778,997,997,997,997,0
|
|
20230714,152700,622119778,997,997,997,997,0
|
|
20230714,152600,622119778,997,997,997,997,0
|
|
20230714,152500,622119778,997,997,997,997,0
|
|
20230714,152400,622119778,997,997,997,997,0
|
|
20230714,152300,622119778,997,997,997,997,0
|
|
20230714,152200,622119778,997,997,997,997,0
|
|
20230714,152100,622119778,997,997,997,997,0
|
|
20230714,152000,622119778,997,997,997,997,0
|
|
20230714,151900,622119778,997,996,997,996,105
|
|
20230714,151800,622015096,997,996,997,996,612
|
|
20230714,151700,621405485,997,995,997,995,5963
|
|
20230714,151600,615468059,996,995,996,995,2660
|
|
20230714,151500,612821354,996,996,996,994,13614
|
|
20230714,151400,599279227,996,995,996,995,5860
|
|
20230714,151300,593445673,994,997,997,994,51784
|
|
20230714,151200,541900699,997,998,998,997,9132
|
|
20230714,151100,532795855,998,998,998,998,1
|
|
20230714,151000,532794857,998,997,998,997,241
|
|
20230714,150900,532554379,998,997,998,997,3967
|
|
20230714,150800,528599278,997,998,998,997,9530
|
|
20230714,150700,519095857,998,998,998,998,1
|
|
20230714,150600,519094859,997,997,997,997,525
|
|
20230714,150500,518571434,997,998,998,997,217
|
|
20230714,150400,518355068,999,999,999,999,0
|
|
20230714,150300,518355068,999,999,999,998,287
|
|
20230714,150200,518068475,999,999,999,999,2
|
|
20230714,150100,518066477,999,999,999,999,100
|
|
20230714,150000,517966577,999,999,999,999,102
|
|
20230714,145900,517864679,999,999,999,999,1
|
|
20230714,145800,517863680,998,999,999,998,201
|
|
20230714,145700,517662981,999,998,999,998,197
|
|
20230714,145600,517466374,999,998,999,998,1305
|
|
20230714,145500,516163983,998,998,998,998,0
|
|
20230714,145400,516163983,998,998,998,998,10
|
|
20230714,145300,516154003,998,998,998,998,510
|
|
20230714,145200,515645023,998,998,998,998,1010
|
|
20230714,145100,514637043,998,997,998,997,2503
|
|
20230714,145000,512141549,997,997,997,997,2931
|
|
20230714,144900,509219342,997,997,997,997,1101
|
|
20230714,144800,508121645,997,997,997,997,60
|
|
20230714,144700,508061825,997,997,997,997,21
|
|
20230714,144600,508040888,997,997,997,997,29
|
|
20230714,144500,508011975,997,997,997,997,100
|
|
20230714,144400,507912275,997,997,997,997,407
|
|
20230714,144300,507506496,996,997,997,996,5000
|
|
20230714,144200,502523482,998,998,998,998,50
|
|
20230714,144100,502473582,998,998,998,998,0
|
|
20230714,144000,502473582,998,998,998,998,10001
|
|
20230714,143900,492492584,998,998,998,998,501
|
|
20230714,143800,491992586,998,997,998,997,446
|
|
20230714,143700,491547923,997,998,998,997,12281
|
|
20230714,143600,479303765,998,998,999,998,607
|
|
20230714,143500,478697977,998,999,999,998,497
|
|
20230714,143400,478201771,999,999,999,999,6
|
|
20230714,143300,478195777,998,998,998,998,0
|
|
20230714,143200,478195777,998,998,998,998,1000
|
|
20230714,143100,477197777,999,999,999,999,0
|
|
20230714,143000,477197777,999,999,999,999,0
|
|
20230714,142900,477197777,999,999,999,999,101
|
|
20230714,142800,477096878,999,999,999,999,0
|
|
20230714,142700,477096878,999,999,999,999,504
|
|
20230714,142600,476593382,1000,999,1000,999,14
|
|
20230714,142500,476579395,999,999,999,999,0
|
|
20230714,142400,476579395,999,999,999,999,4
|
|
20230714,142300,476575399,999,999,999,999,5
|
|
20230714,142200,476570404,999,999,999,999,5
|
|
20230714,142100,476565409,999,999,999,999,20
|
|
20230714,142000,476545429,999,999,999,999,12
|
|
20230714,141900,476533441,999,999,999,999,500
|
|
20230714,141800,476033941,999,999,999,999,1
|
|
20230714,141700,476032942,999,999,999,999,150
|
|
20230714,141600,475883092,999,999,999,999,5
|
|
20230714,141500,475878097,999,1000,1000,999,277
|
|
20230714,141400,475601373,999,998,999,998,8225
|
|
20230714,141300,467387098,999,999,999,999,10
|
|
20230714,141200,467377108,999,999,999,999,0
|
|
20230714,141100,467377108,999,999,999,999,1
|
|
20230714,141000,467376109,999,999,999,999,3601
|
|
20230714,140900,463778710,998,998,999,998,672
|
|
20230714,140800,463108053,998,999,999,998,355
|
|
20230714,140700,462753708,999,999,1000,999,2102
|
|
20230714,140600,460653809,999,999,999,999,37
|
|
20230714,140500,460616846,999,999,999,999,1
|
|
20230714,140400,460615847,999,999,999,999,12
|
|
20230714,140300,460603859,998,998,999,998,2202
|
|
20230714,140200,458406160,1000,1000,1000,1000,0
|
|
20230714,140100,458406160,1000,1000,1000,1000,0
|
|
20230714,140000,458406160,1000,1000,1000,1000,6
|
|
20230714,135900,458400160,1000,1000,1000,1000,0
|
|
20230714,135800,458400160,1000,1000,1000,1000,5
|
|
20230714,135700,458395160,1000,999,1000,999,1617
|
|
20230714,135600,456779776,1000,1000,1000,1000,5
|
|
20230714,135500,456774776,1000,1000,1000,1000,11
|
|
20230714,135400,456763776,1001,1001,1001,1001,0
|
|
20230714,135300,456763776,1001,1001,1001,1001,0
|
|
20230714,135200,456763776,1001,1001,1001,1001,1
|
|
20230714,135100,456762775,1000,1000,1000,1000,164
|
|
20230714,135000,456598775,999,999,999,999,215
|
|
20230714,134900,456383990,1001,1001,1001,1001,0
|
|
20230714,134800,456383990,1001,1001,1001,1001,0
|
|
20230714,134700,456383990,1001,1001,1001,1001,0
|
|
20230714,134600,456383990,1001,1000,1001,1000,10
|
|
20230714,134500,456373989,1000,1000,1000,1000,100
|
|
20230714,134400,456273989,1000,999,1000,998,508
|
|
20230714,134300,455766495,1001,999,1001,999,845
|
|
20230714,134200,454922338,999,999,999,999,138
|
|
20230714,134100,454784476,999,1001,1001,999,811
|
|
20230714,134000,453974275,1001,1000,1001,1000,458
|
|
20230714,133900,453516274,1000,1000,1000,1000,0
|
|
20230714,133800,453516274,1000,1000,1000,1000,0
|
|
20230714,133700,453516274,1000,1000,1000,1000,0
|
|
20230714,133600,453516274,1000,1000,1000,1000,0
|
|
20230714,133500,453516274,1000,1000,1000,1000,0
|
|
20230714,133400,453516274,1000,1000,1000,1000,0
|
|
20230714,133300,453516274,1000,1000,1000,1000,964
|
|
20230714,133200,452552274,1000,1000,1000,999,49
|
|
20230714,133100,452503281,1000,1000,1000,1000,1
|
|
20230714,133000,452502281,998,998,998,998,1668
|
|
20230714,132900,450837617,998,998,998,998,101
|
|
20230714,132800,450736819,998,998,998,997,1289
|
|
20230714,132700,449450572,998,998,998,997,318
|
|
20230714,132600,449133524,998,998,998,998,408
|
|
20230714,132500,448726340,998,998,998,998,385
|
|
20230714,132400,448342110,998,998,998,998,0
|
|
20230714,132300,448342110,998,998,998,998,350
|
|
20230714,132200,447992810,998,998,998,998,142
|
|
20230714,132100,447851094,998,998,998,998,200
|
|
20230714,132000,447651494,998,998,998,998,201
|
|
20230714,131900,447450896,997,997,997,997,100
|
|
20230714,131800,447351196,997,997,997,997,0
|
|
20230714,131700,447351196,997,998,998,997,225
|
|
20230714,131600,447126846,998,998,998,998,225
|
|
20230714,131500,446902296,998,998,998,998,74
|
|
20230714,131400,446828444,998,998,998,998,40
|
|
20230714,131300,446788524,998,998,998,998,283
|
|
20230714,131200,446506090,998,998,998,998,15
|
|
20230714,131100,446491120,998,998,998,998,3
|
|
20230714,131000,446488126,998,998,998,998,122
|
|
20230714,130900,446366370,998,998,998,998,5
|
|
20230714,130800,446361380,998,998,998,998,6
|
|
20230714,130700,446355392,998,999,999,998,472
|
|
20230714,130600,445884306,999,999,999,999,2004
|
|
20230714,130500,443882310,999,999,999,998,18
|
|
20230714,130400,443864335,997,998,998,997,10000
|
|
20230714,130300,433893326,998,998,998,998,5000
|
|
20230714,130200,428903326,998,999,999,998,36
|
|
20230714,130100,428867364,999,999,999,999,1226
|
|
20230714,130000,427642590,999,999,999,999,0
|
|
20230714,125900,427642590,999,999,999,999,667
|
|
20230714,125800,426976257,998,998,998,998,422
|
|
20230714,125700,426555101,998,998,998,998,0
|
|
20230714,125600,426555101,998,998,999,998,9888
|
|
20230714,125500,416686854,999,1000,1001,999,7005
|
|
20230714,125400,409686964,1001,1001,1001,1001,0
|
|
20230714,125300,409686964,1001,1001,1001,1001,0
|
|
20230714,125200,409686964,1001,1001,1001,1001,0
|
|
20230714,125100,409686964,1001,1001,1001,1001,0
|
|
20230714,125000,409686964,1001,1001,1001,1001,100
|
|
20230714,124900,409586864,1001,1001,1001,1001,1
|
|
20230714,124800,409585863,1002,1001,1002,1000,3501
|
|
20230714,124700,406084851,1002,1002,1002,1002,0
|
|
20230714,124600,406084851,1002,1001,1002,1001,4135
|
|
20230714,124500,401943422,1001,1001,1001,1001,2
|
|
20230714,124400,401941420,1002,1002,1002,1002,0
|
|
20230714,124300,401941420,1002,1002,1002,1002,1
|
|
20230714,124200,401940418,1001,1001,1001,1001,38
|
|
20230714,124100,401902380,1001,1001,1001,1001,0
|
|
20230714,124000,401902380,1001,1001,1001,1001,0
|
|
20230714,123900,401902380,1001,1001,1001,1001,62
|
|
20230714,123800,401840318,1002,1002,1002,1002,0
|
|
20230714,123700,401840318,1002,1002,1002,1002,100
|
|
20230714,123600,401740118,1002,1002,1002,1002,50
|
|
20230714,123500,401690018,1002,1002,1002,1002,0
|
|
20230714,123400,401690018,1002,1000,1002,1000,2001
|
|
20230714,123300,399689016,1002,1002,1002,1002,0
|
|
20230714,123200,399689016,1002,1002,1002,1002,0
|
|
20230714,123100,399689016,1002,1002,1002,1002,0
|
|
20230714,123000,399689016,1002,1002,1002,1002,0
|
|
20230714,122900,399689016,1002,1002,1002,1002,1
|
|
20230714,122800,399688014,1001,1001,1001,1001,0
|
|
20230714,122700,399688014,1001,1001,1001,1001,0
|
|
20230714,122600,399688014,1001,1001,1001,1001,0
|
|
20230714,122500,399688014,1001,1001,1001,1001,0
|
|
20230714,122400,399688014,1001,1001,1001,1001,2
|
|
20230714,122300,399686012,1001,1001,1001,1001,635
|
|
20230714,122200,399050377,1001,1001,1001,1001,0
|
|
20230714,122100,399050377,1001,1001,1001,1001,0
|
|
20230714,122000,399050377,1001,1001,1001,1001,0
|
|
20230714,121900,399050377,1001,1001,1001,1001,0
|
|
20230714,121800,399050377,1001,1001,1002,1001,124
|
|
20230714,121700,398926251,1001,1001,1001,1001,433
|
|
20230714,121600,398492818,1001,1001,1001,1001,903
|
|
20230714,121500,397588915,1001,1001,1001,1001,0
|
|
20230714,121400,397588915,1001,1001,1001,1001,1
|
|
20230714,121300,397587914,1000,1000,1000,1000,1
|
|
20230714,121200,397586914,1001,1001,1001,1001,246
|
|
20230714,121100,397340668,1001,1001,1001,1001,0
|
|
20230714,121000,397340668,1001,1001,1001,1001,0
|
|
20230714,120900,397340668,1001,1001,1001,1001,0
|
|
20230714,120800,397340668,1001,1001,1001,1001,0
|
|
20230714,120700,397340668,1001,1001,1001,1001,2
|
|
20230714,120600,397338666,1001,1001,1001,1001,4
|
|
20230714,120500,397334662,1001,1001,1001,1001,300
|
|
20230714,120400,397034362,1001,1001,1001,1001,1
|
|
20230714,120300,397033361,1000,1000,1000,1000,1000
|
|
20230714,120200,396033361,1001,1001,1001,1001,9
|
|
20230714,120100,396024352,1000,1000,1000,999,5501
|
|
20230714,120000,390523423,1000,1000,1000,1000,0
|
|
20230714,115900,390523423,1000,1000,1000,1000,5236
|
|
20230714,115800,385287423,1000,1000,1000,1000,0
|
|
20230714,115700,385287423,1000,1000,1000,1000,0
|
|
20230714,115600,385287423,1000,999,1000,999,333
|
|
20230714,115500,384954655,1000,1000,1000,1000,10
|
|
20230714,115400,384944655,1000,1000,1000,1000,0
|
|
20230714,115300,384944655,1000,1000,1000,1000,0
|
|
20230714,115200,384944655,1000,1000,1000,1000,0
|
|
20230714,115100,384944655,1000,1000,1000,1000,0
|
|
20230714,115000,384944655,1000,1000,1000,1000,310
|
|
20230714,114900,384634655,1000,1000,1000,1000,0
|
|
20230714,114800,384634655,1000,1000,1000,1000,222
|
|
20230714,114700,384412655,1000,1000,1000,1000,0
|
|
20230714,114600,384412655,1000,1000,1000,1000,1
|
|
20230714,114500,384411655,999,999,999,999,1432
|
|
20230714,114400,382981087,1000,1000,1000,1000,0
|
|
20230714,114300,382981087,1000,1000,1000,1000,0
|
|
20230714,114200,382981087,1000,1000,1000,1000,0
|
|
20230714,114100,382981087,1000,1000,1000,1000,0
|
|
20230714,114000,382981087,1000,1000,1000,1000,0
|
|
20230714,113900,382981087,1000,1000,1000,1000,0
|
|
20230714,113800,382981087,1000,1000,1000,1000,0
|
|
20230714,113700,382981087,1000,999,1000,999,716
|
|
20230714,113600,382265802,999,999,999,999,1216
|
|
20230714,113500,381051018,999,998,999,998,6000
|
|
20230714,113400,375062018,998,999,999,998,1100
|
|
20230714,113300,373963618,999,999,999,999,1018
|
|
20230714,113200,372946636,999,999,999,999,3
|
|
20230714,113100,372943639,999,999,999,999,20
|
|
20230714,113000,372923659,998,998,998,998,885
|
|
20230714,112900,372040429,998,998,998,998,0
|
|
20230714,112800,372040429,998,998,998,998,0
|
|
20230714,112700,372040429,998,998,998,998,1
|
|
20230714,112600,372039431,999,999,999,999,353
|
|
20230714,112500,371686784,999,999,999,999,1888
|
|
20230714,112400,369800672,999,999,999,998,404
|
|
20230714,112300,369397077,999,999,999,999,3896
|
|
20230714,112200,365504973,1000,1000,1000,1000,1
|
|
20230714,112100,365503973,999,999,999,999,2542
|
|
20230714,112000,362964515,999,999,999,999,0
|
|
20230714,111900,362964515,999,999,999,999,3498
|
|
20230714,111800,359470013,1000,1000,1000,1000,100
|
|
20230714,111700,359370013,1000,1000,1000,1000,2604
|
|
20230714,111600,356766013,1001,1001,1001,1001,0
|
|
20230714,111500,356766013,1001,1001,1001,1001,1
|
|
20230714,111400,356765012,1001,1001,1001,1001,2003
|
|
20230714,111300,354760009,1001,1001,1001,1001,536
|
|
20230714,111200,354223473,1001,1001,1001,1001,1142
|
|
20230714,111100,353080331,1001,1001,1001,1001,500
|
|
20230714,111000,352579831,1002,1002,1002,1002,0
|
|
20230714,110900,352579831,1002,1002,1002,1002,0
|
|
20230714,110800,352579831,1002,1001,1002,1001,5098
|
|
20230714,110700,347476730,1001,1001,1001,1001,1217
|
|
20230714,110600,346258513,1001,1001,1001,1001,1002
|
|
20230714,110500,345255511,999,999,999,999,0
|
|
20230714,110400,345255511,999,1000,1000,999,1488
|
|
20230714,110300,343768497,1000,1000,1000,1000,1
|
|
20230714,110200,343767497,1000,1000,1000,1000,0
|
|
20230714,110100,343767497,1000,1000,1000,1000,105
|
|
20230714,110000,343662497,1000,1000,1000,1000,49
|
|
20230714,105900,343613497,1000,1000,1000,1000,10
|
|
20230714,105800,343603497,999,999,999,999,1160
|
|
20230714,105700,342444657,999,999,999,999,0
|
|
20230714,105600,342444657,999,999,999,999,0
|
|
20230714,105500,342444657,999,999,999,999,183
|
|
20230714,105400,342261840,998,998,998,998,0
|
|
20230714,105300,342261840,998,998,998,998,33
|
|
20230714,105200,342228906,1000,998,1000,998,2210
|
|
20230714,105100,340023324,998,998,998,997,2784
|
|
20230714,105000,337246395,998,998,998,998,1725
|
|
20230714,104900,335524845,998,1000,1001,997,25335
|
|
20230714,104800,310208038,1000,998,1001,998,23589
|
|
20230714,104700,286631138,999,999,999,998,1447
|
|
20230714,104600,285185814,999,998,999,998,1738
|
|
20230714,104500,283451288,998,998,998,998,107
|
|
20230714,104400,283344502,998,997,998,997,5001
|
|
20230714,104300,278353505,997,997,997,997,180
|
|
20230714,104200,278174045,998,998,998,998,0
|
|
20230714,104100,278174045,998,999,999,998,523
|
|
20230714,104000,277651678,997,996,997,996,7486
|
|
20230714,103900,270188424,997,997,997,997,100
|
|
20230714,103800,270088724,997,997,997,997,3509
|
|
20230714,103700,266590251,997,997,997,997,0
|
|
20230714,103600,266590251,997,998,998,997,15100
|
|
20230714,103500,251535451,997,997,997,997,1689
|
|
20230714,103400,249851518,999,998,999,997,8810
|
|
20230714,103300,241059764,999,999,999,999,2030
|
|
20230714,103200,239031794,1000,1000,1000,1000,0
|
|
20230714,103100,239031794,1000,999,1000,999,88
|
|
20230714,103000,238943881,1000,999,1000,999,5410
|
|
20230714,102900,233539289,1000,1000,1000,1000,50
|
|
20230714,102800,233489289,1000,1000,1000,1000,0
|
|
20230714,102700,233489289,1000,1000,1000,1000,0
|
|
20230714,102600,233489289,1000,1000,1000,1000,0
|
|
20230714,102500,233489289,1000,999,1000,999,796
|
|
20230714,102400,232694084,999,999,999,998,11015
|
|
20230714,102300,221700313,999,999,999,999,400
|
|
20230714,102200,221300713,999,998,999,998,1075
|
|
20230714,102100,220227862,998,999,999,998,1547
|
|
20230714,102000,218682945,999,999,999,999,316
|
|
20230714,101900,218367261,998,998,999,998,9088
|
|
20230714,101800,209296258,999,999,999,999,428
|
|
20230714,101700,208868686,1000,1000,1000,999,2051
|
|
20230714,101600,206818686,1000,999,1000,999,1510
|
|
20230714,101500,205310194,999,1000,1000,999,162
|
|
20230714,101400,205148355,998,1000,1000,998,3999
|
|
20230714,101300,201151351,1000,1000,1001,999,3113
|
|
20230714,101200,198038949,1000,999,1001,998,582
|
|
20230714,101100,197457579,999,1000,1000,999,591
|
|
20230714,101000,196867132,1000,1000,1000,1000,301
|
|
20230714,100900,196566132,1000,1000,1000,1000,1021
|
|
20230714,100800,195545132,1000,1000,1000,1000,22
|
|
20230714,100700,195523132,998,1000,1001,998,4512
|
|
20230714,100600,191015047,1000,1000,1000,1000,0
|
|
20230714,100500,191015047,1000,1000,1000,1000,7
|
|
20230714,100400,191008047,1000,1000,1000,1000,11
|
|
20230714,100300,190997047,1000,1000,1000,1000,16
|
|
20230714,100200,190981047,1000,999,1000,999,1845
|
|
20230714,100100,189137891,1000,999,1000,999,1145
|
|
20230714,100000,187993034,999,999,999,999,1
|
|
20230714,095900,187992035,999,999,999,997,6316
|
|
20230714,095800,181693975,999,999,999,997,535
|
|
20230714,095700,181160116,999,998,1000,997,4397
|
|
20230714,095600,176775322,1000,1000,1000,1000,0
|
|
20230714,095500,176775322,1000,999,1000,998,8871
|
|
20230714,095400,167914192,1001,1001,1001,1001,1
|
|
20230714,095300,167913191,1000,1000,1000,1000,9627
|
|
20230714,095200,158286191,1000,999,1000,999,505
|
|
20230714,095100,157781694,1000,1000,1000,1000,0
|
|
20230714,095000,157781694,1000,999,1000,999,1001
|
|
20230714,094900,156781194,1000,997,1000,997,202
|
|
20230714,094800,156579797,997,996,997,996,2560
|
|
20230714,094700,154028409,996,996,996,996,3063
|
|
20230714,094600,150977661,996,996,996,996,1
|
|
20230714,094500,150976665,996,995,996,995,1457
|
|
20230714,094400,149526925,995,994,996,994,2449
|
|
20230714,094300,147090356,995,995,995,995,676
|
|
20230714,094200,146417736,995,997,997,994,6701
|
|
20230714,094100,139746202,997,996,997,994,5126
|
|
20230714,094000,134646603,997,997,997,995,25007
|
|
20230714,093900,109753786,998,998,998,998,500
|
|
20230714,093800,109254786,998,998,998,996,1634
|
|
20230714,093700,107625648,998,998,998,998,29
|
|
20230714,093600,107596706,998,998,998,998,215
|
|
20230714,093500,107382136,998,997,998,997,4667
|
|
20230714,093400,102729131,997,997,997,997,730
|
|
20230714,093300,102001321,998,1000,1000,996,35931
|
|
20230714,093200,66144802,1000,1000,1000,1000,0
|
|
20230714,093100,66144802,1000,999,1000,999,34
|
|
20230714,093000,66110806,1000,1000,1000,1000,0
|
|
20230714,092900,66110806,1000,1000,1000,999,695
|
|
20230714,092800,65415876,1000,1000,1000,1000,2
|
|
20230714,092700,65413876,999,1000,1000,999,1914
|
|
20230714,092600,63501276,1000,1000,1000,1000,0
|
|
20230714,092500,63501276,1000,1000,1001,999,1390
|
|
20230714,092400,62112453,1000,1002,1002,1000,3
|
|
20230714,092300,62109450,999,1000,1000,999,130
|
|
20230714,092200,61979579,999,999,999,999,0
|
|
20230714,092100,61979579,999,1000,1000,999,8390
|
|
20230714,092000,53594137,1002,1001,1002,1001,120
|
|
20230714,091900,53473996,1002,1002,1002,1002,550
|
|
20230714,091800,52922896,1003,1001,1003,1001,1691
|
|
20230714,091700,51230201,1003,1003,1003,1003,43
|
|
20230714,091600,51187072,1003,1003,1003,1003,0
|
|
20230714,091500,51187072,1003,1000,1003,1000,845
|
|
20230714,091400,50342066,1000,1000,1000,1000,16
|
|
20230714,091300,50326066,1000,1000,1000,1000,12
|
|
20230714,091200,50314066,999,999,999,999,456
|
|
20230714,091100,49858522,998,1000,1000,998,8302
|
|
20230714,091000,41565105,1000,1000,1000,1000,4009
|
|
20230714,090900,37556105,1000,1000,1000,1000,2506
|
|
20230714,090800,35050105,1000,1000,1000,1000,2
|
|
20230714,090700,35048105,1000,1000,1001,998,13166
|
|
20230714,090600,21893596,1001,1000,1001,1000,3504
|
|
20230714,090500,18389592,1000,1000,1000,1000,1300
|
|
20230714,090400,17089592,1000,1000,1000,999,2614
|
|
20230714,090300,14476048,1001,1001,1001,1001,50
|
|
20230714,090200,14425998,1001,1001,1001,1001,102
|
|
20230714,090100,14323896,1001,1002,1002,1000,3067
|
|
20230714,090000,11253464,1003,1002,1003,1002,11231
|