592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184900,501476418,994,994,994,994,6890
|
|
20230718,184800,501476418,994,994,994,994,0
|
|
20230718,184700,501476418,994,994,994,994,0
|
|
20230718,184600,501476418,994,994,994,994,0
|
|
20230718,184500,501476418,994,994,994,994,0
|
|
20230718,184400,501476418,994,994,994,994,0
|
|
20230718,184300,501476418,994,994,994,994,0
|
|
20230718,184200,501476418,994,994,994,994,0
|
|
20230718,184100,501476418,994,994,994,994,0
|
|
20230718,184000,501476418,994,994,994,994,0
|
|
20230718,183900,501476418,994,994,994,994,0
|
|
20230718,183800,501476418,994,994,994,994,0
|
|
20230718,183700,501476418,994,994,994,994,0
|
|
20230718,183600,501476418,994,994,994,994,0
|
|
20230718,183500,501476418,994,994,994,994,0
|
|
20230718,183400,501476418,994,994,994,994,0
|
|
20230718,183300,501476418,994,994,994,994,0
|
|
20230718,183200,501476418,994,994,994,994,0
|
|
20230718,183100,501476418,994,994,994,994,0
|
|
20230718,183000,501476418,994,994,994,994,0
|
|
20230718,182900,501476418,994,994,994,994,0
|
|
20230718,182800,501476418,994,994,994,994,0
|
|
20230718,182700,501476418,994,994,994,994,0
|
|
20230718,182600,501476418,994,994,994,994,0
|
|
20230718,182500,501476418,994,994,994,994,0
|
|
20230718,182400,501476418,994,994,994,994,0
|
|
20230718,182300,501476418,994,994,994,994,0
|
|
20230718,182200,501476418,994,994,994,994,0
|
|
20230718,182100,501476418,994,994,994,994,0
|
|
20230718,182000,501476418,994,994,994,994,0
|
|
20230718,181900,501476418,994,994,994,994,6890
|
|
20230718,181800,501476418,994,994,994,994,0
|
|
20230718,181700,501476418,994,994,994,994,0
|
|
20230718,181600,501476418,994,994,994,994,0
|
|
20230718,181500,501476418,994,994,994,994,0
|
|
20230718,181400,501476418,994,994,994,994,0
|
|
20230718,181300,501476418,994,994,994,994,0
|
|
20230718,181200,501476418,994,994,994,994,0
|
|
20230718,181100,501476418,994,994,994,994,0
|
|
20230718,181000,501476418,994,994,994,994,0
|
|
20230718,180900,501476418,994,994,994,994,0
|
|
20230718,180800,501476418,994,994,994,994,0
|
|
20230718,180700,501476418,994,994,994,994,0
|
|
20230718,180600,501476418,994,994,994,994,0
|
|
20230718,180500,501476418,994,994,994,994,0
|
|
20230718,180400,501476418,994,994,994,994,0
|
|
20230718,180300,501476418,994,994,994,994,0
|
|
20230718,180200,501476418,994,994,994,994,0
|
|
20230718,180100,501476418,994,994,994,994,0
|
|
20230718,180000,501476418,994,994,994,994,0
|
|
20230718,175900,501476418,994,994,994,994,0
|
|
20230718,175800,501476418,994,994,994,994,0
|
|
20230718,175700,501476418,994,994,994,994,0
|
|
20230718,175600,501476418,994,994,994,994,0
|
|
20230718,175500,501476418,994,994,994,994,0
|
|
20230718,175400,501476418,994,994,994,994,0
|
|
20230718,175300,501476418,994,994,994,994,0
|
|
20230718,175200,501476418,994,994,994,994,0
|
|
20230718,175100,501476418,994,994,994,994,0
|
|
20230718,175000,501476418,994,994,994,994,0
|
|
20230718,174900,501476418,994,994,994,994,6890
|
|
20230718,174800,501476418,994,994,994,994,0
|
|
20230718,174700,501476418,994,994,994,994,0
|
|
20230718,174600,501476418,994,994,994,994,0
|
|
20230718,174500,501476418,994,994,994,994,0
|
|
20230718,174400,501476418,994,994,994,994,0
|
|
20230718,174300,501476418,994,994,994,994,0
|
|
20230718,174200,501476418,994,994,994,994,0
|
|
20230718,174100,501476418,994,994,994,994,0
|
|
20230718,174000,501476418,994,994,994,994,0
|
|
20230718,173900,501476418,994,994,994,994,0
|
|
20230718,173800,501476418,994,994,994,994,0
|
|
20230718,173700,501476418,994,994,994,994,0
|
|
20230718,173600,501476418,994,994,994,994,0
|
|
20230718,173500,501476418,994,994,994,994,0
|
|
20230718,173400,501476418,994,994,994,994,0
|
|
20230718,173300,501476418,994,994,994,994,0
|
|
20230718,173200,501476418,994,994,994,994,0
|
|
20230718,173100,501476418,994,994,994,994,0
|
|
20230718,173000,501476418,994,994,994,994,0
|
|
20230718,172900,501476418,994,994,994,994,0
|
|
20230718,172800,501476418,994,994,994,994,0
|
|
20230718,172700,501476418,994,994,994,994,0
|
|
20230718,172600,501476418,994,994,994,994,0
|
|
20230718,172500,501476418,994,994,994,994,0
|
|
20230718,172400,501476418,994,994,994,994,0
|
|
20230718,172300,501476418,994,994,994,994,0
|
|
20230718,172200,501476418,994,994,994,994,0
|
|
20230718,172100,501476418,994,994,994,994,0
|
|
20230718,172000,501476418,994,994,994,994,0
|
|
20230718,171900,501476418,994,994,994,994,6890
|
|
20230718,171800,501476418,994,994,994,994,0
|
|
20230718,171700,501476418,994,994,994,994,0
|
|
20230718,171600,501476418,994,994,994,994,0
|
|
20230718,171500,501476418,994,994,994,994,0
|
|
20230718,171400,501476418,994,994,994,994,0
|
|
20230718,171300,501476418,994,994,994,994,0
|
|
20230718,171200,501476418,994,994,994,994,0
|
|
20230718,171100,501476418,994,994,994,994,0
|
|
20230718,171000,501476418,994,994,994,994,0
|
|
20230718,170900,501476418,994,994,994,994,0
|
|
20230718,170800,501476418,994,994,994,994,0
|
|
20230718,170700,501476418,994,994,994,994,0
|
|
20230718,170600,501476418,994,994,994,994,0
|
|
20230718,170500,501476418,994,994,994,994,0
|
|
20230718,170400,501476418,994,994,994,994,0
|
|
20230718,170300,501476418,994,994,994,994,0
|
|
20230718,170200,501476418,994,994,994,994,0
|
|
20230718,170100,501476418,994,994,994,994,0
|
|
20230718,170000,501476418,994,994,994,994,0
|
|
20230718,165900,501476418,994,994,994,994,0
|
|
20230718,165800,501476418,994,994,994,994,0
|
|
20230718,165700,501476418,994,994,994,994,0
|
|
20230718,165600,501476418,994,994,994,994,0
|
|
20230718,165500,501476418,994,994,994,994,0
|
|
20230718,165400,501476418,994,994,994,994,0
|
|
20230718,165300,501476418,994,994,994,994,0
|
|
20230718,165200,501476418,994,994,994,994,0
|
|
20230718,165100,501476418,994,994,994,994,0
|
|
20230718,165000,501476418,994,994,994,994,0
|
|
20230718,164900,501476418,994,994,994,994,6890
|
|
20230718,164800,501476418,994,994,994,994,0
|
|
20230718,164700,501476418,994,994,994,994,0
|
|
20230718,164600,501476418,994,994,994,994,0
|
|
20230718,164500,501476418,994,994,994,994,0
|
|
20230718,164400,501476418,994,994,994,994,0
|
|
20230718,164300,501476418,994,994,994,994,0
|
|
20230718,164200,501476418,994,994,994,994,0
|
|
20230718,164100,501476418,994,994,994,994,0
|
|
20230718,164000,501476418,994,994,994,994,0
|
|
20230718,163900,501476418,994,994,994,994,0
|
|
20230718,163800,501476418,994,994,994,994,0
|
|
20230718,163700,501476418,994,994,994,994,0
|
|
20230718,163600,501476418,994,994,994,994,0
|
|
20230718,163500,501476418,994,994,994,994,0
|
|
20230718,163400,501476418,994,994,994,994,0
|
|
20230718,163300,501476418,994,994,994,994,0
|
|
20230718,163200,501476418,994,994,994,994,0
|
|
20230718,163100,501476418,994,994,994,994,0
|
|
20230718,163000,501476418,994,994,994,994,0
|
|
20230718,162900,501476418,994,994,994,994,0
|
|
20230718,162800,501476418,994,994,994,994,0
|
|
20230718,162700,501476418,994,994,994,994,0
|
|
20230718,162600,501476418,994,994,994,994,0
|
|
20230718,162500,501476418,994,994,994,994,0
|
|
20230718,162400,501476418,994,994,994,994,0
|
|
20230718,162300,501476418,994,994,994,994,0
|
|
20230718,162200,501476418,994,994,994,994,0
|
|
20230718,162100,501476418,994,994,994,994,0
|
|
20230718,162000,501476418,994,994,994,994,0
|
|
20230718,161900,501476418,994,994,994,994,6890
|
|
20230718,161800,501476418,994,994,994,994,0
|
|
20230718,161700,501476418,994,994,994,994,0
|
|
20230718,161600,501476418,994,994,994,994,0
|
|
20230718,161500,501476418,994,994,994,994,0
|
|
20230718,161400,501476418,994,994,994,994,0
|
|
20230718,161300,501476418,994,994,994,994,0
|
|
20230718,161200,501476418,994,994,994,994,0
|
|
20230718,161100,501476418,994,994,994,994,0
|
|
20230718,161000,501476418,994,994,994,994,0
|
|
20230718,160900,501476418,994,994,994,994,0
|
|
20230718,160800,501476418,994,994,994,994,0
|
|
20230718,160700,501476418,994,994,994,994,0
|
|
20230718,160600,501476418,994,994,994,994,0
|
|
20230718,160500,501476418,994,994,994,994,0
|
|
20230718,160400,501476418,994,994,994,994,0
|
|
20230718,160300,501476418,994,994,994,994,0
|
|
20230718,160200,501476418,994,994,994,994,0
|
|
20230718,160100,501476418,994,994,994,994,0
|
|
20230718,160000,501476418,994,994,994,994,0
|
|
20230718,155900,501476418,994,994,994,994,0
|
|
20230718,155800,501476418,994,994,994,994,0
|
|
20230718,155700,501476418,994,994,994,994,0
|
|
20230718,155600,501476418,994,994,994,994,0
|
|
20230718,155500,501476418,994,994,994,994,0
|
|
20230718,155400,501476418,994,994,994,994,0
|
|
20230718,155300,501476418,994,994,994,994,0
|
|
20230718,155200,501476418,994,994,994,994,0
|
|
20230718,155100,501476418,994,994,994,994,0
|
|
20230718,155000,501476418,994,994,994,994,0
|
|
20230718,154900,501476418,994,994,994,994,6890
|
|
20230718,154800,501476418,994,994,994,994,0
|
|
20230718,154700,501476418,994,994,994,994,0
|
|
20230718,154600,501476418,994,994,994,994,0
|
|
20230718,154500,501476418,994,994,994,994,0
|
|
20230718,154400,501476418,994,994,994,994,0
|
|
20230718,154300,501476418,994,994,994,994,0
|
|
20230718,154200,501476418,994,994,994,994,0
|
|
20230718,154100,501476418,994,994,994,994,0
|
|
20230718,154000,501476418,994,994,994,994,0
|
|
20230718,153900,501476418,994,994,994,994,0
|
|
20230718,153800,501476418,994,994,994,994,0
|
|
20230718,153700,501476418,994,994,994,994,0
|
|
20230718,153600,501476418,994,994,994,994,0
|
|
20230718,153500,501476418,994,994,994,994,0
|
|
20230718,153400,501476418,994,994,994,994,0
|
|
20230718,153300,501476418,994,994,994,994,0
|
|
20230718,153200,501476418,994,994,994,994,0
|
|
20230718,153100,501476418,994,994,994,994,0
|
|
20230718,153000,501476418,994,994,994,994,6890
|
|
20230718,152900,494627758,994,994,994,994,0
|
|
20230718,152800,494627758,994,994,994,994,0
|
|
20230718,152700,494627758,994,994,994,994,0
|
|
20230718,152600,494627758,994,994,994,994,0
|
|
20230718,152500,494627758,994,994,994,994,0
|
|
20230718,152400,494627758,994,994,994,994,0
|
|
20230718,152300,494627758,994,994,994,994,0
|
|
20230718,152200,494627758,994,994,994,994,0
|
|
20230718,152100,494627758,994,994,994,994,0
|
|
20230718,152000,494627758,994,994,994,994,0
|
|
20230718,151900,494627758,994,993,994,993,901
|
|
20230718,151800,493733040,994,993,994,992,27591
|
|
20230718,151700,466340809,994,994,994,993,10011
|
|
20230718,151600,456399875,994,993,994,993,1867
|
|
20230718,151500,454545443,993,994,994,993,7022
|
|
20230718,151400,447570218,995,995,995,995,2
|
|
20230718,151300,447568228,995,995,995,995,102
|
|
20230718,151200,447466738,995,994,995,994,523
|
|
20230718,151100,446946772,995,994,995,994,329
|
|
20230718,151000,446619745,995,995,995,995,141
|
|
20230718,150900,446479450,996,996,996,996,10
|
|
20230718,150800,446469490,996,996,996,995,1002
|
|
20230718,150700,445471499,996,996,996,996,100
|
|
20230718,150600,445371899,996,994,996,994,2629
|
|
20230718,150500,442758653,994,994,994,994,4
|
|
20230718,150400,442754677,994,994,994,994,609
|
|
20230718,150300,442149331,995,995,995,995,6
|
|
20230718,150200,442143361,995,994,995,994,101
|
|
20230718,150100,442042966,995,995,995,995,12
|
|
20230718,150000,442031026,995,995,995,995,20
|
|
20230718,145900,442011126,995,995,995,995,1
|
|
20230718,145800,442010131,996,994,996,994,3382
|
|
20230718,145700,438645420,994,994,994,994,907
|
|
20230718,145600,437743862,996,996,996,996,1
|
|
20230718,145500,437742866,996,996,996,995,115
|
|
20230718,145400,437628438,994,995,996,994,1300
|
|
20230718,145300,436334935,996,996,996,996,0
|
|
20230718,145200,436334935,996,995,996,995,584
|
|
20230718,145100,435753513,996,995,996,995,1301
|
|
20230718,145000,434459017,995,994,995,994,941
|
|
20230718,144900,433523658,995,995,995,995,0
|
|
20230718,144800,433523658,995,995,995,995,4
|
|
20230718,144700,433519678,995,995,995,995,2
|
|
20230718,144600,433517688,995,995,995,995,701
|
|
20230718,144500,432820193,995,995,995,995,0
|
|
20230718,144400,432820193,995,995,995,995,0
|
|
20230718,144300,432820193,995,996,996,995,701
|
|
20230718,144200,432121998,996,995,996,995,852
|
|
20230718,144100,431274207,995,995,995,995,3
|
|
20230718,144000,431271222,996,995,996,995,801
|
|
20230718,143900,430474226,995,995,995,995,6000
|
|
20230718,143800,424504226,995,994,995,994,1001
|
|
20230718,143700,423509231,995,995,995,995,1
|
|
20230718,143600,423508236,994,995,995,994,201
|
|
20230718,143500,423308440,996,996,996,996,0
|
|
20230718,143400,423308440,996,995,996,995,2356
|
|
20230718,143300,420964217,996,995,996,995,761
|
|
20230718,143200,420207021,995,995,995,995,510
|
|
20230718,143100,419699571,995,995,995,995,4589
|
|
20230718,143000,415133516,996,996,996,996,1
|
|
20230718,142900,415132520,995,995,995,995,1900
|
|
20230718,142800,413242020,996,994,996,994,31
|
|
20230718,142700,413211204,996,994,996,994,449
|
|
20230718,142600,412764896,994,994,994,994,56
|
|
20230718,142500,412709232,994,994,994,994,2386
|
|
20230718,142400,410337548,995,995,995,994,4011
|
|
20230718,142300,406350603,994,995,995,994,335
|
|
20230718,142200,406017282,995,995,995,995,1300
|
|
20230718,142100,404723782,996,995,996,995,907
|
|
20230718,142000,403821316,995,995,995,995,499
|
|
20230718,141900,403324811,995,995,995,995,600
|
|
20230718,141800,402727811,995,995,996,995,1102
|
|
20230718,141700,401631319,996,995,996,995,3800
|
|
20230718,141600,397848540,996,996,996,996,0
|
|
20230718,141500,397848540,996,996,996,995,125
|
|
20230718,141400,397724064,996,996,996,996,0
|
|
20230718,141300,397724064,996,995,996,995,2404
|
|
20230718,141200,395332083,996,996,996,996,0
|
|
20230718,141100,395332083,996,995,996,995,367
|
|
20230718,141000,394966916,996,995,996,995,2234
|
|
20230718,140900,392744084,995,995,996,995,1004
|
|
20230718,140800,391745103,996,996,996,994,52
|
|
20230718,140700,391693411,995,995,996,995,2001
|
|
20230718,140600,389702415,996,995,996,995,5006
|
|
20230718,140500,384721443,995,995,995,995,11
|
|
20230718,140400,384710498,995,995,995,995,0
|
|
20230718,140300,384710498,995,995,995,995,100
|
|
20230718,140200,384610998,996,996,996,996,0
|
|
20230718,140100,384610998,996,996,996,996,5
|
|
20230718,140000,384606018,994,994,994,994,1871
|
|
20230718,135900,382746244,996,996,996,996,0
|
|
20230718,135800,382746244,996,994,996,993,1805
|
|
20230718,135700,380952154,994,994,994,994,20
|
|
20230718,135600,380932274,993,993,993,993,2312
|
|
20230718,135500,378636458,993,994,994,993,3010
|
|
20230718,135400,375646518,996,996,996,996,14
|
|
20230718,135300,375632574,996,996,996,996,0
|
|
20230718,135200,375632574,996,996,996,996,0
|
|
20230718,135100,375632574,996,993,996,993,2
|
|
20230718,135000,375630585,996,996,996,996,0
|
|
20230718,134900,375630585,996,996,996,996,1
|
|
20230718,134800,375629589,996,996,996,996,146
|
|
20230718,134700,375484173,996,995,996,995,1161
|
|
20230718,134600,374328977,996,996,996,996,669
|
|
20230718,134500,373662653,996,996,996,996,0
|
|
20230718,134400,373662653,996,996,996,996,0
|
|
20230718,134300,373662653,996,996,996,996,0
|
|
20230718,134200,373662653,996,996,996,994,7237
|
|
20230718,134100,366454631,996,993,996,993,11707
|
|
20230718,134000,354829550,993,993,993,993,6883
|
|
20230718,133900,347994731,993,993,993,992,7396
|
|
20230718,133800,340650548,993,992,993,992,9274
|
|
20230718,133700,331450620,993,993,993,993,611
|
|
20230718,133600,330843897,993,993,993,992,14645
|
|
20230718,133500,316311412,993,996,999,993,57015
|
|
20230718,133400,259653900,996,997,998,996,7996
|
|
20230718,133300,251685567,998,998,998,998,1
|
|
20230718,133200,251684569,996,996,996,996,1
|
|
20230718,133100,251683573,998,997,998,997,11
|
|
20230718,133000,251672605,998,998,998,998,11
|
|
20230718,132900,251661627,998,998,998,998,1000
|
|
20230718,132800,250663627,998,998,998,998,2
|
|
20230718,132700,250661631,998,998,998,998,0
|
|
20230718,132600,250661631,998,997,998,997,1101
|
|
20230718,132500,249563933,998,998,998,997,41
|
|
20230718,132400,249523035,998,998,998,998,1
|
|
20230718,132300,249522037,998,998,998,998,293
|
|
20230718,132200,249229623,999,999,999,999,14
|
|
20230718,132100,249215637,999,999,999,999,200
|
|
20230718,132000,249015837,999,999,999,999,0
|
|
20230718,131900,249015837,999,999,999,999,0
|
|
20230718,131800,249015837,999,999,999,999,0
|
|
20230718,131700,249015837,999,999,999,999,1412
|
|
20230718,131600,247605249,999,999,999,999,5
|
|
20230718,131500,247600254,997,997,997,997,524
|
|
20230718,131400,247077826,999,999,999,999,0
|
|
20230718,131300,247077826,999,998,999,998,103
|
|
20230718,131200,246975030,997,997,997,997,50
|
|
20230718,131100,246925180,996,996,996,996,0
|
|
20230718,131000,246925180,996,996,996,996,0
|
|
20230718,130900,246925180,996,996,996,996,0
|
|
20230718,130800,246925180,996,996,996,996,0
|
|
20230718,130700,246925180,996,996,996,996,0
|
|
20230718,130600,246925180,996,996,996,996,0
|
|
20230718,130500,246925180,996,996,996,996,0
|
|
20230718,130400,246925180,996,996,996,996,2557
|
|
20230718,130300,244378408,997,999,999,997,1004
|
|
20230718,130200,243377418,999,999,999,999,1
|
|
20230718,130100,243376419,999,999,999,999,5
|
|
20230718,130000,243371424,1000,1000,1000,1000,0
|
|
20230718,125900,243371424,1000,1000,1000,1000,0
|
|
20230718,125800,243371424,1000,1000,1000,1000,0
|
|
20230718,125700,243371424,1000,1000,1000,1000,50
|
|
20230718,125600,243321424,1000,998,1000,998,21
|
|
20230718,125500,243300446,998,997,998,997,579
|
|
20230718,125400,242723173,997,997,997,997,8003
|
|
20230718,125300,234744182,997,998,998,997,152
|
|
20230718,125200,234592493,998,998,998,998,0
|
|
20230718,125100,234592493,998,998,998,998,100
|
|
20230718,125000,234492693,997,997,997,997,1000
|
|
20230718,124900,233495693,997,997,997,997,26
|
|
20230718,124800,233469771,997,997,997,997,4
|
|
20230718,124700,233465783,997,998,998,997,1007
|
|
20230718,124600,232460798,998,998,998,998,8
|
|
20230718,124500,232452814,997,997,997,997,1003
|
|
20230718,124400,231452823,996,996,996,996,2000
|
|
20230718,124300,229460823,998,998,998,998,12
|
|
20230718,124200,229448847,998,998,998,998,6
|
|
20230718,124100,229442859,998,997,998,997,6
|
|
20230718,124000,229436872,997,998,998,997,24
|
|
20230718,123900,229412943,997,997,997,997,0
|
|
20230718,123800,229412943,997,997,997,997,5456
|
|
20230718,123700,223973311,997,997,997,997,0
|
|
20230718,123600,223973311,997,997,997,997,0
|
|
20230718,123500,223973311,997,997,997,997,0
|
|
20230718,123400,223973311,997,997,997,997,395
|
|
20230718,123300,223579496,997,997,997,997,0
|
|
20230718,123200,223579496,997,997,997,997,0
|
|
20230718,123100,223579496,997,997,997,997,100
|
|
20230718,123000,223479796,999,999,999,999,52
|
|
20230718,122900,223427848,999,999,999,999,1500
|
|
20230718,122800,221929348,999,999,999,999,20
|
|
20230718,122700,221909368,998,998,998,998,3
|
|
20230718,122600,221906374,998,998,998,998,211
|
|
20230718,122500,221695796,998,998,998,998,0
|
|
20230718,122400,221695796,998,998,998,998,0
|
|
20230718,122300,221695796,998,998,998,998,100
|
|
20230718,122200,221595996,998,998,998,998,0
|
|
20230718,122100,221595996,998,998,998,998,3000
|
|
20230718,122000,218601996,997,998,999,997,502
|
|
20230718,121900,218100988,996,996,996,996,0
|
|
20230718,121800,218100988,996,996,996,996,0
|
|
20230718,121700,218100988,996,996,996,996,0
|
|
20230718,121600,218100988,996,997,997,996,5090
|
|
20230718,121500,213028298,997,997,997,997,264
|
|
20230718,121400,212765090,995,995,995,995,0
|
|
20230718,121300,212765090,995,995,995,995,0
|
|
20230718,121200,212765090,995,995,995,995,100
|
|
20230718,121100,212665590,996,997,997,996,324
|
|
20230718,121000,212342844,997,997,997,997,2
|
|
20230718,120900,212340850,998,997,998,997,700
|
|
20230718,120800,211642631,997,997,997,997,0
|
|
20230718,120700,211642631,997,997,997,997,0
|
|
20230718,120600,211642631,997,997,997,996,539
|
|
20230718,120500,211105487,996,996,996,996,0
|
|
20230718,120400,211105487,996,997,997,996,4319
|
|
20230718,120300,206803513,997,997,997,997,0
|
|
20230718,120200,206803513,997,997,997,997,316
|
|
20230718,120100,206488461,998,998,998,998,0
|
|
20230718,120000,206488461,998,998,998,998,0
|
|
20230718,115900,206488461,998,998,998,998,0
|
|
20230718,115800,206488461,998,998,998,998,2
|
|
20230718,115700,206486465,998,998,998,998,0
|
|
20230718,115600,206486465,998,998,998,998,1
|
|
20230718,115500,206485467,998,998,998,998,2
|
|
20230718,115400,206483471,998,998,998,998,10
|
|
20230718,115300,206473491,998,998,998,998,49
|
|
20230718,115200,206424589,998,998,998,998,1003
|
|
20230718,115100,205423595,999,999,999,999,7
|
|
20230718,115000,205416602,999,999,999,999,0
|
|
20230718,114900,205416602,999,999,999,999,22
|
|
20230718,114800,205394624,997,997,997,997,701
|
|
20230718,114700,204695727,997,997,997,997,1
|
|
20230718,114600,204694730,997,997,997,997,5
|
|
20230718,114500,204689745,997,997,997,997,107
|
|
20230718,114400,204583066,997,997,997,997,1
|
|
20230718,114300,204582069,997,996,997,996,307
|
|
20230718,114200,204276296,996,998,998,996,7683
|
|
20230718,114100,196619750,999,999,999,999,0
|
|
20230718,114000,196619750,999,999,999,999,1
|
|
20230718,113900,196618751,999,999,999,999,1
|
|
20230718,113800,196617752,999,999,999,999,3000
|
|
20230718,113700,193620752,998,998,998,998,2
|
|
20230718,113600,193618756,999,999,999,999,2
|
|
20230718,113500,193616758,1000,999,1000,999,1002
|
|
20230718,113400,192615626,998,998,998,998,0
|
|
20230718,113300,192615626,998,998,998,998,100
|
|
20230718,113200,192515826,999,999,999,999,0
|
|
20230718,113100,192515826,999,999,999,999,58
|
|
20230718,113000,192457884,999,999,999,999,1000
|
|
20230718,112900,191458884,1000,1000,1000,1000,0
|
|
20230718,112800,191458884,1000,1000,1000,1000,0
|
|
20230718,112700,191458884,1000,998,1000,998,2008
|
|
20230718,112600,189454890,997,997,997,997,0
|
|
20230718,112500,189454890,997,997,997,997,0
|
|
20230718,112400,189454890,997,997,997,997,0
|
|
20230718,112300,189454890,997,997,997,997,262
|
|
20230718,112200,189193676,996,996,996,996,273
|
|
20230718,112100,188921768,997,997,997,997,6
|
|
20230718,112000,188915786,997,997,997,997,17
|
|
20230718,111900,188898837,996,996,996,996,0
|
|
20230718,111800,188898837,996,996,996,996,0
|
|
20230718,111700,188898837,996,997,997,996,1468
|
|
20230718,111600,187435709,997,997,997,997,0
|
|
20230718,111500,187435709,997,997,997,997,305
|
|
20230718,111400,187131624,997,997,997,997,361
|
|
20230718,111300,186771707,996,996,996,996,282
|
|
20230718,111200,186490835,996,997,997,995,3998
|
|
20230718,111100,182511275,996,996,996,996,0
|
|
20230718,111000,182511275,996,996,996,996,0
|
|
20230718,110900,182511275,996,996,996,996,375
|
|
20230718,110800,182137775,996,996,996,996,0
|
|
20230718,110700,182137775,996,997,997,996,10461
|
|
20230718,110600,171708588,999,998,999,998,2641
|
|
20230718,110500,169072687,999,999,999,999,301
|
|
20230718,110400,168771988,1000,999,1000,999,2000
|
|
20230718,110300,166773585,999,999,999,999,0
|
|
20230718,110200,166773585,999,999,999,999,1
|
|
20230718,110100,166772586,998,998,998,998,0
|
|
20230718,110000,166772586,998,998,998,998,127
|
|
20230718,105900,166645840,998,998,998,998,981
|
|
20230718,105800,165666802,997,997,997,997,0
|
|
20230718,105700,165666802,997,997,997,997,50
|
|
20230718,105600,165616952,997,997,997,997,0
|
|
20230718,105500,165616952,997,998,998,997,2612
|
|
20230718,105400,163012780,998,998,998,998,0
|
|
20230718,105300,163012780,998,998,998,998,11
|
|
20230718,105200,163001802,998,998,998,998,3010
|
|
20230718,105100,159997822,998,998,998,998,21
|
|
20230718,105000,159976864,998,998,998,998,8
|
|
20230718,104900,159968880,998,998,998,998,0
|
|
20230718,104800,159968880,998,998,998,998,438
|
|
20230718,104700,159531756,998,998,998,998,381
|
|
20230718,104600,159151518,997,996,997,995,8075
|
|
20230718,104500,151108915,997,997,997,997,1
|
|
20230718,104400,151107918,997,997,997,997,0
|
|
20230718,104300,151107918,997,997,997,997,41
|
|
20230718,104200,151067041,997,997,997,997,5
|
|
20230718,104100,151062056,995,995,995,995,3825
|
|
20230718,104000,147256181,995,996,996,995,25
|
|
20230718,103900,147231282,996,995,996,995,3302
|
|
20230718,103800,143945786,994,996,996,994,28659
|
|
20230718,103700,115419140,997,997,998,997,1662
|
|
20230718,103600,113762109,998,998,998,998,10
|
|
20230718,103500,113752129,998,998,998,998,500
|
|
20230718,103400,113253129,997,997,997,997,0
|
|
20230718,103300,113253129,997,997,997,997,0
|
|
20230718,103200,113253129,997,997,997,997,90
|
|
20230718,103100,113163399,996,996,996,996,0
|
|
20230718,103000,113163399,996,996,996,996,450
|
|
20230718,102900,112715199,997,997,997,996,1009
|
|
20230718,102800,111710125,998,998,998,998,10
|
|
20230718,102700,111700145,998,998,998,998,5
|
|
20230718,102600,111695155,996,996,996,996,0
|
|
20230718,102500,111695155,996,996,996,996,0
|
|
20230718,102400,111695155,996,996,996,996,2890
|
|
20230718,102300,108816715,997,997,997,997,52
|
|
20230718,102200,108764871,996,996,996,996,0
|
|
20230718,102100,108764871,996,997,997,996,2389
|
|
20230718,102000,106384249,999,999,999,999,0
|
|
20230718,101900,106384249,999,999,999,999,10
|
|
20230718,101800,106374259,999,998,1000,997,943
|
|
20230718,101700,105432741,1000,999,1000,999,1367
|
|
20230718,101600,104067103,1000,1000,1000,1000,75
|
|
20230718,101500,103992103,1000,999,1000,999,150
|
|
20230718,101400,103842241,999,999,999,999,539
|
|
20230718,101300,103303780,999,999,999,999,1030
|
|
20230718,101200,102274810,999,999,999,999,454
|
|
20230718,101100,101821264,999,999,999,999,100
|
|
20230718,101000,101721364,999,999,999,999,2
|
|
20230718,100900,101719366,998,999,999,998,1020
|
|
20230718,100800,100700406,999,999,999,999,1
|
|
20230718,100700,100699407,999,999,999,999,5
|
|
20230718,100600,100694412,997,997,999,996,723
|
|
20230718,100500,99974268,999,999,999,999,5
|
|
20230718,100400,99969273,999,998,999,996,5886
|
|
20230718,100300,94103511,998,998,998,998,4
|
|
20230718,100200,94099519,998,998,1000,998,3188
|
|
20230718,100100,90917875,998,998,998,998,29
|
|
20230718,100000,90888933,998,998,998,998,20
|
|
20230718,095900,90868973,997,997,997,997,0
|
|
20230718,095800,90868973,997,998,998,997,1280
|
|
20230718,095700,89592512,997,997,997,996,5400
|
|
20230718,095600,84212692,997,998,998,997,6660
|
|
20230718,095500,77572652,1002,999,1002,999,4
|
|
20230718,095400,77568653,999,1002,1002,999,1001
|
|
20230718,095300,76568651,1002,1002,1002,1002,0
|
|
20230718,095200,76568651,1002,1002,1002,1002,5
|
|
20230718,095100,76563641,998,998,998,998,1600
|
|
20230718,095000,74966841,1002,998,1002,998,487
|
|
20230718,094900,74480795,998,998,998,998,1162
|
|
20230718,094800,73321119,1002,997,1002,997,1355
|
|
20230718,094700,71969009,998,998,998,998,160
|
|
20230718,094600,71809329,998,999,999,997,3296
|
|
20230718,094500,68519932,999,1000,1000,999,39
|
|
20230718,094400,68480961,1000,1001,1001,999,68
|
|
20230718,094300,68412929,999,999,999,999,193
|
|
20230718,094200,68220122,999,1000,1000,999,203
|
|
20230718,094100,68017313,1000,1000,1000,1000,0
|
|
20230718,094000,68017313,1000,1000,1000,1000,486
|
|
20230718,093900,67531313,1000,1000,1000,1000,3513
|
|
20230718,093800,64018313,1002,1002,1002,1002,33
|
|
20230718,093700,63985247,1002,1002,1002,1002,1804
|
|
20230718,093600,62177639,1002,1002,1002,1002,0
|
|
20230718,093500,62177639,1002,1003,1003,1000,3938
|
|
20230718,093400,58236386,1001,1001,1001,1001,683
|
|
20230718,093300,57552703,1003,1004,1004,1003,10
|
|
20230718,093200,57542672,1004,1004,1004,1004,78
|
|
20230718,093100,57464360,1003,1003,1003,1003,3001
|
|
20230718,093000,54454357,1003,1003,1003,1003,0
|
|
20230718,092900,54454357,1003,1003,1003,1001,737
|
|
20230718,092800,53716206,1003,1003,1003,1003,0
|
|
20230718,092700,53716206,1003,1003,1003,1003,5
|
|
20230718,092600,53711191,1003,1000,1003,1000,531
|
|
20230718,092500,53180176,1000,997,1000,996,71
|
|
20230718,092400,53109437,996,1002,1002,996,1998
|
|
20230718,092300,51119369,996,998,998,996,4943
|
|
20230718,092200,46194717,998,1005,1005,998,27688
|
|
20230718,092100,18459113,1003,1003,1003,1003,201
|
|
20230718,092000,18257510,1003,1003,1003,1003,622
|
|
20230718,091900,17633644,1003,1005,1005,1003,7890
|
|
20230718,091800,9708888,1006,1006,1006,1006,0
|
|
20230718,091700,9708888,1006,1006,1006,1006,711
|
|
20230718,091600,8993622,1006,1006,1006,1006,100
|
|
20230718,091500,8893022,1006,1005,1006,1005,386
|
|
20230718,091400,8505087,1005,1005,1005,1005,200
|
|
20230718,091300,8304087,1005,1005,1005,1005,12
|
|
20230718,091200,8292027,1005,1004,1005,1003,1224
|
|
20230718,091100,7064294,1003,1004,1006,1003,1840
|
|
20230718,091000,5218757,1007,1006,1007,1006,500
|
|
20230718,090900,4715358,1007,1004,1007,1003,103
|
|
20230718,090800,4611945,1007,1007,1007,1007,10
|
|
20230718,090700,4601875,1007,1007,1008,1007,501
|
|
20230718,090600,4097338,1007,1005,1007,1003,227
|
|
20230718,090500,3869585,1007,1005,1007,1005,2703
|
|
20230718,090400,1149355,1005,1005,1005,1005,253
|
|
20230718,090300,895090,1007,1005,1007,1005,22
|
|
20230718,090200,872938,1007,1005,1007,1005,57
|
|
20230718,090100,815643,1005,1005,1005,1005,5
|
|
20230718,090000,810618,1002,1002,1002,1002,809
|