590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184700,348081753,978,978,978,978,4010
|
|
20230720,184600,348081753,978,978,978,978,0
|
|
20230720,184500,348081753,978,978,978,978,0
|
|
20230720,184400,348081753,978,978,978,978,0
|
|
20230720,184300,348081753,978,978,978,978,0
|
|
20230720,184200,348081753,978,978,978,978,0
|
|
20230720,184100,348081753,978,978,978,978,0
|
|
20230720,184000,348081753,978,978,978,978,0
|
|
20230720,183900,348081753,978,978,978,978,0
|
|
20230720,183800,348081753,978,978,978,978,0
|
|
20230720,183700,348081753,978,978,978,978,0
|
|
20230720,183600,348081753,978,978,978,978,0
|
|
20230720,183500,348081753,978,978,978,978,0
|
|
20230720,183400,348081753,978,978,978,978,0
|
|
20230720,183300,348081753,978,978,978,978,0
|
|
20230720,183200,348081753,978,978,978,978,0
|
|
20230720,183100,348081753,978,978,978,978,0
|
|
20230720,183000,348081753,978,978,978,978,0
|
|
20230720,182900,348081753,978,978,978,978,0
|
|
20230720,182800,348081753,978,978,978,978,0
|
|
20230720,182700,348081753,978,978,978,978,0
|
|
20230720,182600,348081753,978,978,978,978,0
|
|
20230720,182500,348081753,978,978,978,978,0
|
|
20230720,182400,348081753,978,978,978,978,0
|
|
20230720,182300,348081753,978,978,978,978,0
|
|
20230720,182200,348081753,978,978,978,978,0
|
|
20230720,182100,348081753,978,978,978,978,0
|
|
20230720,182000,348081753,978,978,978,978,0
|
|
20230720,181900,348081753,978,978,978,978,0
|
|
20230720,181800,348081753,978,978,978,978,0
|
|
20230720,181700,348081753,978,978,978,978,4010
|
|
20230720,181600,348081753,978,978,978,978,0
|
|
20230720,181500,348081753,978,978,978,978,0
|
|
20230720,181400,348081753,978,978,978,978,0
|
|
20230720,181300,348081753,978,978,978,978,0
|
|
20230720,181200,348081753,978,978,978,978,0
|
|
20230720,181100,348081753,978,978,978,978,0
|
|
20230720,181000,348081753,978,978,978,978,0
|
|
20230720,180900,348081753,978,978,978,978,0
|
|
20230720,180800,348081753,978,978,978,978,0
|
|
20230720,180700,348081753,978,978,978,978,0
|
|
20230720,180600,348081753,978,978,978,978,0
|
|
20230720,180500,348081753,978,978,978,978,0
|
|
20230720,180400,348081753,978,978,978,978,0
|
|
20230720,180300,348081753,978,978,978,978,0
|
|
20230720,180200,348081753,978,978,978,978,0
|
|
20230720,180100,348081753,978,978,978,978,0
|
|
20230720,180000,348081753,978,978,978,978,0
|
|
20230720,175900,348081753,978,978,978,978,0
|
|
20230720,175800,348081753,978,978,978,978,0
|
|
20230720,175700,348081753,978,978,978,978,0
|
|
20230720,175600,348081753,978,978,978,978,0
|
|
20230720,175500,348081753,978,978,978,978,0
|
|
20230720,175400,348081753,978,978,978,978,0
|
|
20230720,175300,348081753,978,978,978,978,0
|
|
20230720,175200,348081753,978,978,978,978,0
|
|
20230720,175100,348081753,978,978,978,978,0
|
|
20230720,175000,348081753,978,978,978,978,0
|
|
20230720,174900,348081753,978,978,978,978,0
|
|
20230720,174800,348081753,978,978,978,978,0
|
|
20230720,174700,348081753,978,978,978,978,4010
|
|
20230720,174600,348081753,978,978,978,978,0
|
|
20230720,174500,348081753,978,978,978,978,0
|
|
20230720,174400,348081753,978,978,978,978,0
|
|
20230720,174300,348081753,978,978,978,978,0
|
|
20230720,174200,348081753,978,978,978,978,0
|
|
20230720,174100,348081753,978,978,978,978,0
|
|
20230720,174000,348081753,978,978,978,978,0
|
|
20230720,173900,348081753,978,978,978,978,0
|
|
20230720,173800,348081753,978,978,978,978,0
|
|
20230720,173700,348081753,978,978,978,978,0
|
|
20230720,173600,348081753,978,978,978,978,0
|
|
20230720,173500,348081753,978,978,978,978,0
|
|
20230720,173400,348081753,978,978,978,978,0
|
|
20230720,173300,348081753,978,978,978,978,0
|
|
20230720,173200,348081753,978,978,978,978,0
|
|
20230720,173100,348081753,978,978,978,978,0
|
|
20230720,173000,348081753,978,978,978,978,0
|
|
20230720,172900,348081753,978,978,978,978,0
|
|
20230720,172800,348081753,978,978,978,978,0
|
|
20230720,172700,348081753,978,978,978,978,0
|
|
20230720,172600,348081753,978,978,978,978,0
|
|
20230720,172500,348081753,978,978,978,978,0
|
|
20230720,172400,348081753,978,978,978,978,0
|
|
20230720,172300,348081753,978,978,978,978,0
|
|
20230720,172200,348081753,978,978,978,978,0
|
|
20230720,172100,348081753,978,978,978,978,0
|
|
20230720,172000,348081753,978,978,978,978,0
|
|
20230720,171900,348081753,978,978,978,978,0
|
|
20230720,171800,348081753,978,978,978,978,0
|
|
20230720,171700,348081753,978,978,978,978,4010
|
|
20230720,171600,348081753,978,978,978,978,0
|
|
20230720,171500,348081753,978,978,978,978,0
|
|
20230720,171400,348081753,978,978,978,978,0
|
|
20230720,171300,348081753,978,978,978,978,0
|
|
20230720,171200,348081753,978,978,978,978,0
|
|
20230720,171100,348081753,978,978,978,978,0
|
|
20230720,171000,348081753,978,978,978,978,0
|
|
20230720,170900,348081753,978,978,978,978,0
|
|
20230720,170800,348081753,978,978,978,978,0
|
|
20230720,170700,348081753,978,978,978,978,0
|
|
20230720,170600,348081753,978,978,978,978,0
|
|
20230720,170500,348081753,978,978,978,978,0
|
|
20230720,170400,348081753,978,978,978,978,0
|
|
20230720,170300,348081753,978,978,978,978,0
|
|
20230720,170200,348081753,978,978,978,978,0
|
|
20230720,170100,348081753,978,978,978,978,0
|
|
20230720,170000,348081753,978,978,978,978,0
|
|
20230720,165900,348081753,978,978,978,978,0
|
|
20230720,165800,348081753,978,978,978,978,0
|
|
20230720,165700,348081753,978,978,978,978,0
|
|
20230720,165600,348081753,978,978,978,978,0
|
|
20230720,165500,348081753,978,978,978,978,0
|
|
20230720,165400,348081753,978,978,978,978,0
|
|
20230720,165300,348081753,978,978,978,978,0
|
|
20230720,165200,348081753,978,978,978,978,0
|
|
20230720,165100,348081753,978,978,978,978,0
|
|
20230720,165000,348081753,978,978,978,978,0
|
|
20230720,164900,348081753,978,978,978,978,0
|
|
20230720,164800,348081753,978,978,978,978,0
|
|
20230720,164700,348081753,978,978,978,978,4010
|
|
20230720,164600,348081753,978,978,978,978,0
|
|
20230720,164500,348081753,978,978,978,978,0
|
|
20230720,164400,348081753,978,978,978,978,0
|
|
20230720,164300,348081753,978,978,978,978,0
|
|
20230720,164200,348081753,978,978,978,978,0
|
|
20230720,164100,348081753,978,978,978,978,0
|
|
20230720,164000,348081753,978,978,978,978,0
|
|
20230720,163900,348081753,978,978,978,978,0
|
|
20230720,163800,348081753,978,978,978,978,0
|
|
20230720,163700,348081753,978,978,978,978,0
|
|
20230720,163600,348081753,978,978,978,978,0
|
|
20230720,163500,348081753,978,978,978,978,0
|
|
20230720,163400,348081753,978,978,978,978,0
|
|
20230720,163300,348081753,978,978,978,978,0
|
|
20230720,163200,348081753,978,978,978,978,0
|
|
20230720,163100,348081753,978,978,978,978,0
|
|
20230720,163000,348081753,978,978,978,978,0
|
|
20230720,162900,348081753,978,978,978,978,0
|
|
20230720,162800,348081753,978,978,978,978,0
|
|
20230720,162700,348081753,978,978,978,978,0
|
|
20230720,162600,348081753,978,978,978,978,0
|
|
20230720,162500,348081753,978,978,978,978,0
|
|
20230720,162400,348081753,978,978,978,978,0
|
|
20230720,162300,348081753,978,978,978,978,0
|
|
20230720,162200,348081753,978,978,978,978,0
|
|
20230720,162100,348081753,978,978,978,978,0
|
|
20230720,162000,348081753,978,978,978,978,0
|
|
20230720,161900,348081753,978,978,978,978,0
|
|
20230720,161800,348081753,978,978,978,978,0
|
|
20230720,161700,348081753,978,978,978,978,4010
|
|
20230720,161600,348081753,978,978,978,978,0
|
|
20230720,161500,348081753,978,978,978,978,0
|
|
20230720,161400,348081753,978,978,978,978,0
|
|
20230720,161300,348081753,978,978,978,978,0
|
|
20230720,161200,348081753,978,978,978,978,0
|
|
20230720,161100,348081753,978,978,978,978,0
|
|
20230720,161000,348081753,978,978,978,978,0
|
|
20230720,160900,348081753,978,978,978,978,0
|
|
20230720,160800,348081753,978,978,978,978,0
|
|
20230720,160700,348081753,978,978,978,978,0
|
|
20230720,160600,348081753,978,978,978,978,0
|
|
20230720,160500,348081753,978,978,978,978,0
|
|
20230720,160400,348081753,978,978,978,978,0
|
|
20230720,160300,348081753,978,978,978,978,0
|
|
20230720,160200,348081753,978,978,978,978,0
|
|
20230720,160100,348081753,978,978,978,978,0
|
|
20230720,160000,348081753,978,978,978,978,0
|
|
20230720,155900,348081753,978,978,978,978,0
|
|
20230720,155800,348081753,978,978,978,978,0
|
|
20230720,155700,348081753,978,978,978,978,0
|
|
20230720,155600,348081753,978,978,978,978,0
|
|
20230720,155500,348081753,978,978,978,978,0
|
|
20230720,155400,348081753,978,978,978,978,0
|
|
20230720,155300,348081753,978,978,978,978,0
|
|
20230720,155200,348081753,978,978,978,978,0
|
|
20230720,155100,348081753,978,978,978,978,0
|
|
20230720,155000,348081753,978,978,978,978,0
|
|
20230720,154900,348081753,978,978,978,978,0
|
|
20230720,154800,348081753,978,978,978,978,0
|
|
20230720,154700,348081753,978,978,978,978,4010
|
|
20230720,154600,348081753,978,978,978,978,0
|
|
20230720,154500,348081753,978,978,978,978,0
|
|
20230720,154400,348081753,978,978,978,978,0
|
|
20230720,154300,348081753,978,978,978,978,0
|
|
20230720,154200,348081753,978,978,978,978,0
|
|
20230720,154100,348081753,978,978,978,978,0
|
|
20230720,154000,348081753,978,978,978,978,0
|
|
20230720,153900,348081753,978,978,978,978,0
|
|
20230720,153800,348081753,978,978,978,978,0
|
|
20230720,153700,348081753,978,978,978,978,0
|
|
20230720,153600,348081753,978,978,978,978,0
|
|
20230720,153500,348081753,978,978,978,978,0
|
|
20230720,153400,348081753,978,978,978,978,0
|
|
20230720,153300,348081753,978,978,978,978,0
|
|
20230720,153200,348081753,978,978,978,978,0
|
|
20230720,153100,348081753,978,978,978,978,0
|
|
20230720,153000,348081753,978,978,978,978,4010
|
|
20230720,152900,344159973,978,978,978,978,0
|
|
20230720,152800,344159973,978,978,978,978,0
|
|
20230720,152700,344159973,978,978,978,978,0
|
|
20230720,152600,344159973,978,978,978,978,0
|
|
20230720,152500,344159973,978,978,978,978,0
|
|
20230720,152400,344159973,978,978,978,978,0
|
|
20230720,152300,344159973,978,978,978,978,0
|
|
20230720,152200,344159973,978,978,978,978,0
|
|
20230720,152100,344159973,978,978,978,978,0
|
|
20230720,152000,344159973,978,978,978,978,0
|
|
20230720,151900,344159973,978,979,979,978,12694
|
|
20230720,151800,331745234,978,980,980,978,2139
|
|
20230720,151700,329652011,979,979,979,979,1000
|
|
20230720,151600,328673011,980,980,980,980,550
|
|
20230720,151500,328134011,980,980,980,980,22
|
|
20230720,151400,328112451,979,979,980,979,5888
|
|
20230720,151300,322348097,979,979,979,979,101
|
|
20230720,151200,322249218,978,980,980,978,6100
|
|
20230720,151100,316282212,980,980,980,980,0
|
|
20230720,151000,316282212,980,980,980,980,1
|
|
20230720,150900,316281232,979,980,980,979,3477
|
|
20230720,150800,312876272,980,979,980,979,292
|
|
20230720,150700,312590402,981,979,981,978,10662
|
|
20230720,150600,302154773,980,980,980,980,50
|
|
20230720,150500,302105773,980,979,980,979,91
|
|
20230720,150400,302016683,980,981,981,979,32
|
|
20230720,150300,301985294,981,981,981,981,0
|
|
20230720,150200,301985294,981,979,981,979,336
|
|
20230720,150100,301656347,979,979,979,978,215
|
|
20230720,150000,301445863,979,979,979,979,161
|
|
20230720,145900,301288244,979,978,979,978,22
|
|
20230720,145800,301266707,978,978,978,978,484
|
|
20230720,145700,300793355,979,979,979,979,100
|
|
20230720,145600,300695455,979,979,979,979,3
|
|
20230720,145500,300692518,979,979,979,979,327
|
|
20230720,145400,300372385,979,979,979,979,1
|
|
20230720,145300,300371406,979,979,979,979,2
|
|
20230720,145200,300369448,978,978,978,978,380
|
|
20230720,145100,299997808,979,979,979,979,101
|
|
20230720,145000,299898929,979,979,979,979,775
|
|
20230720,144900,299140204,979,980,980,979,1001
|
|
20230720,144800,298160224,979,979,981,979,2769
|
|
20230720,144700,295448773,979,979,979,979,41
|
|
20230720,144600,295408634,978,978,979,978,76
|
|
20230720,144500,295334305,979,979,979,979,254
|
|
20230720,144400,295085639,979,979,979,979,86
|
|
20230720,144300,295001445,979,978,979,978,2998
|
|
20230720,144200,292069301,978,979,979,978,37
|
|
20230720,144100,292033107,979,979,979,979,0
|
|
20230720,144000,292033107,979,979,981,979,562
|
|
20230720,143900,291482907,981,981,981,981,1
|
|
20230720,143800,291481926,979,980,980,979,742
|
|
20230720,143700,290755322,981,981,981,981,250
|
|
20230720,143600,290510072,982,982,982,982,1
|
|
20230720,143500,290509090,980,980,980,980,0
|
|
20230720,143400,290509090,980,981,982,980,6347
|
|
20230720,143300,284284079,981,981,981,981,0
|
|
20230720,143200,284284079,981,981,981,981,10
|
|
20230720,143100,284274269,981,981,981,981,0
|
|
20230720,143000,284274269,981,981,981,981,1
|
|
20230720,142900,284273288,981,981,981,981,2
|
|
20230720,142800,284271326,980,980,980,980,262
|
|
20230720,142700,284014566,981,980,981,980,207
|
|
20230720,142600,283811505,980,980,980,980,600
|
|
20230720,142500,283223505,980,980,980,980,1
|
|
20230720,142400,283222525,979,980,980,979,11
|
|
20230720,142300,283211746,981,981,981,981,0
|
|
20230720,142200,283211746,981,981,981,981,0
|
|
20230720,142100,283211746,981,981,981,981,11
|
|
20230720,142000,283200955,980,980,980,980,0
|
|
20230720,141900,283200955,980,980,980,980,23
|
|
20230720,141800,283178415,979,979,979,979,81
|
|
20230720,141700,283099116,979,979,979,979,601
|
|
20230720,141600,282510737,979,978,979,978,349
|
|
20230720,141500,282169315,979,979,979,979,1229
|
|
20230720,141400,280966124,979,980,980,978,322
|
|
20230720,141300,280650970,979,980,980,979,6113
|
|
20230720,141200,274666230,981,980,981,980,3665
|
|
20230720,141100,271070882,981,980,982,980,248
|
|
20230720,141000,270827839,980,980,982,980,4452
|
|
20230720,140900,266464837,980,980,980,980,5
|
|
20230720,140800,266459937,982,982,982,982,56
|
|
20230720,140700,266404945,981,981,982,981,727
|
|
20230720,140600,265691703,981,981,981,981,3020
|
|
20230720,140500,262729083,981,981,981,981,650
|
|
20230720,140400,262091433,981,981,981,981,1
|
|
20230720,140300,262090452,981,981,981,981,2224
|
|
20230720,140200,259908708,981,980,981,980,101
|
|
20230720,140100,259809727,981,981,981,981,100
|
|
20230720,140000,259711627,981,981,981,981,610
|
|
20230720,135900,259113217,980,981,981,980,120
|
|
20230720,135800,258995597,981,981,981,981,0
|
|
20230720,135700,258995597,981,981,981,981,9
|
|
20230720,135600,258986768,982,982,982,982,0
|
|
20230720,135500,258986768,982,982,982,982,0
|
|
20230720,135400,258986768,982,982,982,982,0
|
|
20230720,135300,258986768,982,982,982,980,6402
|
|
20230720,135200,252712804,980,980,980,980,786
|
|
20230720,135100,251942524,982,982,982,982,1
|
|
20230720,135000,251941542,982,982,982,980,2620
|
|
20230720,134900,249373744,982,982,982,982,1
|
|
20230720,134800,249372762,980,982,982,980,1001
|
|
20230720,134700,248391780,982,982,982,982,600
|
|
20230720,134600,247802580,982,980,982,980,108
|
|
20230720,134500,247696734,980,981,982,980,1161
|
|
20230720,134400,246558550,981,981,981,980,451
|
|
20230720,134300,246116269,981,981,981,981,301
|
|
20230720,134200,245820988,981,981,981,980,621
|
|
20230720,134100,245211887,981,981,981,981,0
|
|
20230720,134000,245211887,981,981,981,981,434
|
|
20230720,133900,244786133,980,982,982,980,1811
|
|
20230720,133800,243009542,982,982,982,982,100
|
|
20230720,133700,242911342,982,982,982,982,0
|
|
20230720,133600,242911342,982,982,982,982,3
|
|
20230720,133500,242908396,981,981,981,981,11
|
|
20230720,133400,242897605,982,982,982,982,300
|
|
20230720,133300,242603005,982,982,982,982,50
|
|
20230720,133200,242553905,982,982,982,981,350
|
|
20230720,133100,242210505,982,982,982,982,1000
|
|
20230720,133000,241228505,981,981,982,981,654
|
|
20230720,132900,240586930,983,983,983,983,1
|
|
20230720,132800,240585947,983,983,983,983,2
|
|
20230720,132700,240583981,983,983,983,983,0
|
|
20230720,132600,240583981,983,983,983,983,60
|
|
20230720,132500,240525001,983,983,983,983,192
|
|
20230720,132400,240336265,982,982,982,982,0
|
|
20230720,132300,240336265,982,982,982,982,2
|
|
20230720,132200,240334301,982,982,982,982,1
|
|
20230720,132100,240333319,981,982,982,981,7410
|
|
20230720,132000,233056899,984,984,984,984,0
|
|
20230720,131900,233056899,984,984,984,984,0
|
|
20230720,131800,233056899,984,984,984,984,1
|
|
20230720,131700,233055915,983,983,983,983,1090
|
|
20230720,131600,231984445,983,983,983,983,1864
|
|
20230720,131500,230152133,983,983,983,983,0
|
|
20230720,131400,230152133,983,983,983,983,2169
|
|
20230720,131300,228020006,984,984,984,984,0
|
|
20230720,131200,228020006,984,984,984,984,0
|
|
20230720,131100,228020006,984,983,984,983,1832
|
|
20230720,131000,226219149,983,983,983,983,0
|
|
20230720,130900,226219149,983,983,983,983,0
|
|
20230720,130800,226219149,983,983,983,983,5
|
|
20230720,130700,226214234,982,982,983,982,117
|
|
20230720,130600,226099339,982,983,983,982,354
|
|
20230720,130500,225751710,983,983,983,983,1
|
|
20230720,130400,225750727,982,983,983,982,11
|
|
20230720,130300,225739915,983,983,983,983,10
|
|
20230720,130200,225730085,983,983,983,983,72
|
|
20230720,130100,225659309,983,983,983,983,335
|
|
20230720,130000,225330004,984,984,984,984,0
|
|
20230720,125900,225330004,984,984,984,984,0
|
|
20230720,125800,225330004,984,984,984,984,2
|
|
20230720,125700,225328036,984,984,984,984,0
|
|
20230720,125600,225328036,984,982,984,982,2
|
|
20230720,125500,225326070,984,984,984,984,1
|
|
20230720,125400,225325086,982,982,982,982,62
|
|
20230720,125300,225264202,982,982,982,982,1173
|
|
20230720,125200,224112316,982,982,982,982,0
|
|
20230720,125100,224112316,982,984,984,982,26
|
|
20230720,125000,224086734,984,984,984,984,0
|
|
20230720,124900,224086734,984,982,984,982,5402
|
|
20230720,124800,218773943,982,982,982,982,2127
|
|
20230720,124700,216685229,982,982,982,982,300
|
|
20230720,124600,216390629,982,982,982,982,902
|
|
20230720,124500,215504865,983,982,983,982,310
|
|
20230720,124400,215200435,983,983,983,983,438
|
|
20230720,124300,214769881,983,983,983,983,2300
|
|
20230720,124200,212508981,983,982,983,982,251
|
|
20230720,124100,212262498,982,982,982,982,1
|
|
20230720,124000,212261516,982,982,982,982,0
|
|
20230720,123900,212261516,982,982,982,982,300
|
|
20230720,123800,211966916,982,983,983,982,2
|
|
20230720,123700,211964951,982,983,983,982,5385
|
|
20230720,123600,206676497,983,984,984,983,200
|
|
20230720,123500,206479797,984,984,984,984,0
|
|
20230720,123400,206479797,984,984,984,983,202
|
|
20230720,123300,206281229,983,983,983,983,100
|
|
20230720,123200,206182929,984,984,984,984,0
|
|
20230720,123100,206182929,984,984,984,984,0
|
|
20230720,123000,206182929,984,984,984,984,2
|
|
20230720,122900,206180961,984,984,984,984,1
|
|
20230720,122800,206179977,981,981,981,981,0
|
|
20230720,122700,206179977,981,981,981,981,1
|
|
20230720,122600,206178996,984,984,984,984,0
|
|
20230720,122500,206178996,984,984,984,984,0
|
|
20230720,122400,206178996,984,981,984,981,4
|
|
20230720,122300,206175066,984,984,984,984,53
|
|
20230720,122200,206122914,981,981,981,981,0
|
|
20230720,122100,206122914,981,981,981,981,1000
|
|
20230720,122000,205141914,984,984,984,984,1
|
|
20230720,121900,205140930,984,984,984,984,0
|
|
20230720,121800,205140930,984,981,984,981,51
|
|
20230720,121700,205090896,981,981,981,981,272
|
|
20230720,121600,204824064,984,984,984,984,51
|
|
20230720,121500,204773880,981,981,981,981,1000
|
|
20230720,121400,203792880,981,981,981,981,0
|
|
20230720,121300,203792880,981,981,981,981,0
|
|
20230720,121200,203792880,981,984,984,981,1001
|
|
20230720,121100,202807899,984,984,984,984,2
|
|
20230720,121000,202805931,981,981,981,981,5000
|
|
20230720,120900,197900931,981,981,981,981,0
|
|
20230720,120800,197900931,981,981,981,981,1776
|
|
20230720,120700,196158675,981,980,981,980,2011
|
|
20230720,120600,194185885,980,981,981,980,1431
|
|
20230720,120500,192782103,981,981,981,981,836
|
|
20230720,120400,191961987,981,981,981,981,1001
|
|
20230720,120300,190980006,982,982,982,982,0
|
|
20230720,120200,190980006,982,982,982,981,65
|
|
20230720,120100,190916177,982,982,982,982,1
|
|
20230720,120000,190915195,982,982,982,982,17
|
|
20230720,115900,190898501,982,982,982,982,828
|
|
20230720,115800,190085405,982,983,983,982,1001
|
|
20230720,115700,189102277,983,983,983,983,1001
|
|
20230720,115600,188118294,987,983,987,983,1201
|
|
20230720,115500,186937707,987,987,987,987,0
|
|
20230720,115400,186937707,987,987,987,987,0
|
|
20230720,115300,186937707,987,987,987,987,0
|
|
20230720,115200,186937707,987,983,987,983,55
|
|
20230720,115100,186883526,984,984,984,984,0
|
|
20230720,115000,186883526,984,984,984,984,9
|
|
20230720,114900,186874670,989,989,989,989,0
|
|
20230720,114800,186874670,989,989,989,989,0
|
|
20230720,114700,186874670,989,983,989,983,2581
|
|
20230720,114600,184327823,983,984,984,983,197
|
|
20230720,114500,184134145,984,984,984,984,250
|
|
20230720,114400,183888145,984,984,984,984,0
|
|
20230720,114300,183888145,984,985,985,984,17
|
|
20230720,114200,183871407,985,985,985,985,0
|
|
20230720,114100,183871407,985,985,985,985,1
|
|
20230720,114000,183870422,985,985,985,985,0
|
|
20230720,113900,183870422,985,985,985,985,1444
|
|
20230720,113800,182448082,985,985,985,985,500
|
|
20230720,113700,181955582,985,985,985,985,1
|
|
20230720,113600,181954597,985,985,985,985,0
|
|
20230720,113500,181954597,985,985,985,985,0
|
|
20230720,113400,181954597,985,985,985,985,202
|
|
20230720,113300,181755627,987,987,987,987,1026
|
|
20230720,113200,180742965,987,987,987,987,0
|
|
20230720,113100,180742965,987,986,988,986,3000
|
|
20230720,113000,177784110,985,984,985,984,1100
|
|
20230720,112900,176700710,984,984,984,984,29
|
|
20230720,112800,176672174,984,985,985,984,202
|
|
20230720,112700,176473205,985,985,985,985,0
|
|
20230720,112600,176473205,985,987,987,985,200
|
|
20230720,112500,176275975,985,985,985,985,120
|
|
20230720,112400,176157775,984,984,984,984,0
|
|
20230720,112300,176157775,984,984,984,984,0
|
|
20230720,112200,176157775,984,984,984,984,0
|
|
20230720,112100,176157775,984,984,984,984,6500
|
|
20230720,112000,169761775,987,987,987,987,0
|
|
20230720,111900,169761775,987,985,987,985,2111
|
|
20230720,111800,167682438,985,985,987,985,1980
|
|
20230720,111700,165728998,985,985,985,984,1036
|
|
20230720,111600,164708540,984,984,984,984,20
|
|
20230720,111500,164688860,984,984,984,984,50
|
|
20230720,111400,164639660,984,984,984,984,0
|
|
20230720,111300,164639660,984,982,984,982,116
|
|
20230720,111200,164525746,982,982,982,981,2940
|
|
20230720,111100,161638870,982,982,982,982,3715
|
|
20230720,111000,157990740,982,982,982,982,2560
|
|
20230720,110900,155476820,982,982,982,982,200
|
|
20230720,110800,155280420,982,981,982,981,5591
|
|
20230720,110700,149795558,982,982,982,982,130
|
|
20230720,110600,149667898,982,982,982,982,0
|
|
20230720,110500,149667898,982,982,982,982,0
|
|
20230720,110400,149667898,982,982,982,982,0
|
|
20230720,110300,149667898,982,982,982,982,9
|
|
20230720,110200,149659060,982,982,982,982,50
|
|
20230720,110100,149609960,982,982,982,982,0
|
|
20230720,110000,149609960,982,982,982,982,141
|
|
20230720,105900,149471498,981,981,981,981,0
|
|
20230720,105800,149471498,981,981,981,981,1
|
|
20230720,105700,149470517,982,982,982,982,0
|
|
20230720,105600,149470517,982,982,982,982,0
|
|
20230720,105500,149470517,982,982,982,982,0
|
|
20230720,105400,149470517,982,982,982,982,1
|
|
20230720,105300,149469535,982,981,982,981,169
|
|
20230720,105200,149303745,981,981,981,981,1220
|
|
20230720,105100,148106925,981,981,981,981,349
|
|
20230720,105000,147764556,981,981,981,981,201
|
|
20230720,104900,147567375,981,981,981,981,0
|
|
20230720,104800,147567375,981,981,981,981,48
|
|
20230720,104700,147520287,981,981,981,981,0
|
|
20230720,104600,147520287,981,982,982,981,5164
|
|
20230720,104500,142449403,982,982,982,982,0
|
|
20230720,104400,142449403,982,982,982,982,101
|
|
20230720,104300,142350221,981,982,982,981,21
|
|
20230720,104200,142329600,982,982,982,982,200
|
|
20230720,104100,142133200,982,982,982,982,1
|
|
20230720,104000,142132218,981,981,981,981,885
|
|
20230720,103900,141264033,981,981,981,981,0
|
|
20230720,103800,141264033,981,980,981,980,110
|
|
20230720,103700,141156145,980,980,980,980,4
|
|
20230720,103600,141152225,980,980,980,980,2000
|
|
20230720,103500,139192225,980,980,980,980,250
|
|
20230720,103400,138947225,979,979,979,979,0
|
|
20230720,103300,138947225,979,979,979,979,0
|
|
20230720,103200,138947225,979,979,979,979,1
|
|
20230720,103100,138946246,980,980,980,980,709
|
|
20230720,103000,138251426,980,980,980,980,330
|
|
20230720,102900,137928026,980,979,980,979,975
|
|
20230720,102800,136973500,980,981,981,980,1047
|
|
20230720,102700,135947420,980,980,980,980,0
|
|
20230720,102600,135947420,980,980,980,980,0
|
|
20230720,102500,135947420,980,980,980,980,2466
|
|
20230720,102400,133530740,980,980,980,980,105
|
|
20230720,102300,133427840,981,981,981,979,1202
|
|
20230720,102200,132251074,980,980,981,980,1202
|
|
20230720,102100,131072013,981,981,981,981,124
|
|
20230720,102000,130950369,981,981,981,981,22
|
|
20230720,101900,130928787,981,979,981,979,1755
|
|
20230720,101800,129208887,978,979,979,978,31
|
|
20230720,101700,129178563,978,979,979,978,404
|
|
20230720,101600,128783108,979,979,979,979,5000
|
|
20230720,101500,123888108,979,979,979,979,0
|
|
20230720,101400,123888108,979,981,981,979,3009
|
|
20230720,101300,120941279,981,981,981,981,0
|
|
20230720,101200,120941279,981,979,981,979,105
|
|
20230720,101100,120838474,981,981,981,981,30
|
|
20230720,101000,120809044,982,982,982,982,0
|
|
20230720,100900,120809044,982,979,982,979,172
|
|
20230720,100800,120640281,978,979,979,977,7606
|
|
20230720,100700,113205358,979,979,979,979,25
|
|
20230720,100600,113180883,979,979,979,979,103
|
|
20230720,100500,113080046,979,979,979,979,39
|
|
20230720,100400,113041865,977,977,977,977,2319
|
|
20230720,100300,110776202,980,980,980,980,50
|
|
20230720,100200,110727202,980,980,980,980,513
|
|
20230720,100100,110224462,980,980,980,978,547
|
|
20230720,100000,109689014,979,979,979,978,1123
|
|
20230720,095900,108589697,978,979,979,978,2613
|
|
20230720,095800,106034153,979,980,980,978,13153
|
|
20230720,095700,93166224,980,980,980,980,443
|
|
20230720,095600,92732084,980,980,980,980,5
|
|
20230720,095500,92727184,980,980,980,980,666
|
|
20230720,095400,92074504,981,980,981,980,103
|
|
20230720,095300,91973464,980,980,980,980,0
|
|
20230720,095200,91973464,980,980,980,980,100
|
|
20230720,095100,91875464,980,980,980,980,0
|
|
20230720,095000,91875464,980,980,980,980,516
|
|
20230720,094900,91369784,980,980,980,980,287
|
|
20230720,094800,91088524,981,981,981,981,15
|
|
20230720,094700,91073809,981,981,981,981,1000
|
|
20230720,094600,90092809,981,981,981,981,0
|
|
20230720,094500,90092809,981,981,981,981,0
|
|
20230720,094400,90092809,981,981,981,981,0
|
|
20230720,094300,90092809,981,981,981,981,2
|
|
20230720,094200,90090847,981,981,981,981,15
|
|
20230720,094100,90076132,981,981,981,981,11
|
|
20230720,094000,90065341,981,982,982,981,1502
|
|
20230720,093900,88591876,981,981,981,981,0
|
|
20230720,093800,88591876,981,982,982,981,105
|
|
20230720,093700,88488863,982,983,983,981,1057
|
|
20230720,093600,87449928,983,983,983,983,117
|
|
20230720,093500,87334917,980,980,983,980,57
|
|
20230720,093400,87279051,979,980,980,978,6682
|
|
20230720,093300,80738242,979,980,980,979,466
|
|
20230720,093200,80282017,983,979,983,979,11655
|
|
20230720,093100,68862087,979,979,979,979,8
|
|
20230720,093000,68854255,979,979,979,979,275
|
|
20230720,092900,68585030,980,981,981,980,320
|
|
20230720,092800,68271429,980,982,982,980,864
|
|
20230720,092700,67424697,981,981,981,981,13
|
|
20230720,092600,67411944,982,981,982,981,2231
|
|
20230720,092500,65221123,980,980,980,980,9058
|
|
20230720,092400,56344283,979,979,979,979,4790
|
|
20230720,092300,51654873,979,978,979,978,8490
|
|
20230720,092200,43345279,979,977,979,977,6803
|
|
20230720,092100,36692433,977,978,978,977,375
|
|
20230720,092000,36325956,977,977,977,977,3102
|
|
20230720,091900,33295302,977,978,978,977,489
|
|
20230720,091800,32817398,978,978,979,978,709
|
|
20230720,091700,32123990,980,980,980,980,5
|
|
20230720,091600,32119090,980,980,980,980,0
|
|
20230720,091500,32119090,980,980,980,980,0
|
|
20230720,091400,32119090,980,979,980,978,3171
|
|
20230720,091300,29015383,981,981,981,981,0
|
|
20230720,091200,29015383,981,981,982,979,3735
|
|
20230720,091100,25352350,979,980,981,978,2423
|
|
20230720,091000,22982206,980,981,982,979,3203
|
|
20230720,090900,19843091,981,981,981,981,220
|
|
20230720,090800,19627271,983,982,983,982,1749
|
|
20230720,090700,17909570,984,984,984,984,11
|
|
20230720,090600,17898746,984,980,984,977,1174
|
|
20230720,090500,16750229,984,980,984,980,16
|
|
20230720,090400,16734545,984,978,984,977,1304
|
|
20230720,090300,15460402,979,984,987,979,2818
|
|
20230720,090200,12696522,984,989,989,982,1102
|
|
20230720,090100,11612634,987,990,990,985,10117
|
|
20230720,090000,1627163,991,993,993,989,1629
|