600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185700,447060713,990,990,990,990,1010
|
|
20230721,185600,447060713,990,990,990,990,0
|
|
20230721,185500,447060713,990,990,990,990,0
|
|
20230721,185400,447060713,990,990,990,990,0
|
|
20230721,185300,447060713,990,990,990,990,0
|
|
20230721,185200,447060713,990,990,990,990,0
|
|
20230721,185100,447060713,990,990,990,990,0
|
|
20230721,185000,447060713,990,990,990,990,0
|
|
20230721,184900,447060713,990,990,990,990,0
|
|
20230721,184800,447060713,990,990,990,990,0
|
|
20230721,184700,447060713,990,990,990,990,0
|
|
20230721,184600,447060713,990,990,990,990,0
|
|
20230721,184500,447060713,990,990,990,990,0
|
|
20230721,184400,447060713,990,990,990,990,0
|
|
20230721,184300,447060713,990,990,990,990,0
|
|
20230721,184200,447060713,990,990,990,990,0
|
|
20230721,184100,447060713,990,990,990,990,0
|
|
20230721,184000,447060713,990,990,990,990,0
|
|
20230721,183900,447060713,990,990,990,990,0
|
|
20230721,183800,447060713,990,990,990,990,0
|
|
20230721,183700,447060713,990,990,990,990,0
|
|
20230721,183600,447060713,990,990,990,990,0
|
|
20230721,183500,447060713,990,990,990,990,0
|
|
20230721,183400,447060713,990,990,990,990,0
|
|
20230721,183300,447060713,990,990,990,990,0
|
|
20230721,183200,447060713,990,990,990,990,0
|
|
20230721,183100,447060713,990,990,990,990,0
|
|
20230721,183000,447060713,990,990,990,990,0
|
|
20230721,182900,447060713,990,990,990,990,0
|
|
20230721,182800,447060713,990,990,990,990,0
|
|
20230721,182700,447060713,990,990,990,990,1010
|
|
20230721,182600,447060713,990,990,990,990,0
|
|
20230721,182500,447060713,990,990,990,990,0
|
|
20230721,182400,447060713,990,990,990,990,0
|
|
20230721,182300,447060713,990,990,990,990,0
|
|
20230721,182200,447060713,990,990,990,990,0
|
|
20230721,182100,447060713,990,990,990,990,0
|
|
20230721,182000,447060713,990,990,990,990,0
|
|
20230721,181900,447060713,990,990,990,990,0
|
|
20230721,181800,447060713,990,990,990,990,0
|
|
20230721,181700,447060713,990,990,990,990,0
|
|
20230721,181600,447060713,990,990,990,990,0
|
|
20230721,181500,447060713,990,990,990,990,0
|
|
20230721,181400,447060713,990,990,990,990,0
|
|
20230721,181300,447060713,990,990,990,990,0
|
|
20230721,181200,447060713,990,990,990,990,0
|
|
20230721,181100,447060713,990,990,990,990,0
|
|
20230721,181000,447060713,990,990,990,990,0
|
|
20230721,180900,447060713,990,990,990,990,0
|
|
20230721,180800,447060713,990,990,990,990,0
|
|
20230721,180700,447060713,990,990,990,990,0
|
|
20230721,180600,447060713,990,990,990,990,0
|
|
20230721,180500,447060713,990,990,990,990,0
|
|
20230721,180400,447060713,990,990,990,990,0
|
|
20230721,180300,447060713,990,990,990,990,0
|
|
20230721,180200,447060713,990,990,990,990,0
|
|
20230721,180100,447060713,990,990,990,990,0
|
|
20230721,180000,447060713,990,990,990,990,0
|
|
20230721,175900,447060713,990,990,990,990,0
|
|
20230721,175800,447060713,990,990,990,990,0
|
|
20230721,175700,447060713,990,990,990,990,1010
|
|
20230721,175600,447060713,990,990,990,990,0
|
|
20230721,175500,447060713,990,990,990,990,0
|
|
20230721,175400,447060713,990,990,990,990,0
|
|
20230721,175300,447060713,990,990,990,990,0
|
|
20230721,175200,447060713,990,990,990,990,0
|
|
20230721,175100,447060713,990,990,990,990,0
|
|
20230721,175000,447060713,990,990,990,990,0
|
|
20230721,174900,447060713,990,990,990,990,0
|
|
20230721,174800,447060713,990,990,990,990,0
|
|
20230721,174700,447060713,990,990,990,990,0
|
|
20230721,174600,447060713,990,990,990,990,0
|
|
20230721,174500,447060713,990,990,990,990,0
|
|
20230721,174400,447060713,990,990,990,990,0
|
|
20230721,174300,447060713,990,990,990,990,0
|
|
20230721,174200,447060713,990,990,990,990,0
|
|
20230721,174100,447060713,990,990,990,990,0
|
|
20230721,174000,447060713,990,990,990,990,0
|
|
20230721,173900,447060713,990,990,990,990,0
|
|
20230721,173800,447060713,990,990,990,990,0
|
|
20230721,173700,447060713,990,990,990,990,0
|
|
20230721,173600,447060713,990,990,990,990,0
|
|
20230721,173500,447060713,990,990,990,990,0
|
|
20230721,173400,447060713,990,990,990,990,0
|
|
20230721,173300,447060713,990,990,990,990,0
|
|
20230721,173200,447060713,990,990,990,990,0
|
|
20230721,173100,447060713,990,990,990,990,0
|
|
20230721,173000,447060713,990,990,990,990,0
|
|
20230721,172900,447060713,990,990,990,990,0
|
|
20230721,172800,447060713,990,990,990,990,0
|
|
20230721,172700,447060713,990,990,990,990,1010
|
|
20230721,172600,447060713,990,990,990,990,0
|
|
20230721,172500,447060713,990,990,990,990,0
|
|
20230721,172400,447060713,990,990,990,990,0
|
|
20230721,172300,447060713,990,990,990,990,0
|
|
20230721,172200,447060713,990,990,990,990,0
|
|
20230721,172100,447060713,990,990,990,990,0
|
|
20230721,172000,447060713,990,990,990,990,0
|
|
20230721,171900,447060713,990,990,990,990,0
|
|
20230721,171800,447060713,990,990,990,990,0
|
|
20230721,171700,447060713,990,990,990,990,0
|
|
20230721,171600,447060713,990,990,990,990,0
|
|
20230721,171500,447060713,990,990,990,990,0
|
|
20230721,171400,447060713,990,990,990,990,0
|
|
20230721,171300,447060713,990,990,990,990,0
|
|
20230721,171200,447060713,990,990,990,990,0
|
|
20230721,171100,447060713,990,990,990,990,0
|
|
20230721,171000,447060713,990,990,990,990,0
|
|
20230721,170900,447060713,990,990,990,990,0
|
|
20230721,170800,447060713,990,990,990,990,0
|
|
20230721,170700,447060713,990,990,990,990,0
|
|
20230721,170600,447060713,990,990,990,990,0
|
|
20230721,170500,447060713,990,990,990,990,0
|
|
20230721,170400,447060713,990,990,990,990,0
|
|
20230721,170300,447060713,990,990,990,990,0
|
|
20230721,170200,447060713,990,990,990,990,0
|
|
20230721,170100,447060713,990,990,990,990,0
|
|
20230721,170000,447060713,990,990,990,990,0
|
|
20230721,165900,447060713,990,990,990,990,0
|
|
20230721,165800,447060713,990,990,990,990,0
|
|
20230721,165700,447060713,990,990,990,990,1010
|
|
20230721,165600,447060713,990,990,990,990,0
|
|
20230721,165500,447060713,990,990,990,990,0
|
|
20230721,165400,447060713,990,990,990,990,0
|
|
20230721,165300,447060713,990,990,990,990,0
|
|
20230721,165200,447060713,990,990,990,990,0
|
|
20230721,165100,447060713,990,990,990,990,0
|
|
20230721,165000,447060713,990,990,990,990,0
|
|
20230721,164900,447060713,990,990,990,990,0
|
|
20230721,164800,447060713,990,990,990,990,0
|
|
20230721,164700,447060713,990,990,990,990,0
|
|
20230721,164600,447060713,990,990,990,990,0
|
|
20230721,164500,447060713,990,990,990,990,0
|
|
20230721,164400,447060713,990,990,990,990,0
|
|
20230721,164300,447060713,990,990,990,990,0
|
|
20230721,164200,447060713,990,990,990,990,0
|
|
20230721,164100,447060713,990,990,990,990,0
|
|
20230721,164000,447060713,990,990,990,990,0
|
|
20230721,163900,447060713,990,990,990,990,0
|
|
20230721,163800,447060713,990,990,990,990,0
|
|
20230721,163700,447060713,990,990,990,990,0
|
|
20230721,163600,447060713,990,990,990,990,0
|
|
20230721,163500,447060713,990,990,990,990,0
|
|
20230721,163400,447060713,990,990,990,990,0
|
|
20230721,163300,447060713,990,990,990,990,0
|
|
20230721,163200,447060713,990,990,990,990,0
|
|
20230721,163100,447060713,990,990,990,990,0
|
|
20230721,163000,447060713,990,990,990,990,0
|
|
20230721,162900,447060713,990,990,990,990,0
|
|
20230721,162800,447060713,990,990,990,990,0
|
|
20230721,162700,447060713,990,990,990,990,1010
|
|
20230721,162600,447060713,990,990,990,990,0
|
|
20230721,162500,447060713,990,990,990,990,0
|
|
20230721,162400,447060713,990,990,990,990,0
|
|
20230721,162300,447060713,990,990,990,990,0
|
|
20230721,162200,447060713,990,990,990,990,0
|
|
20230721,162100,447060713,990,990,990,990,0
|
|
20230721,162000,447060713,990,990,990,990,0
|
|
20230721,161900,447060713,990,990,990,990,0
|
|
20230721,161800,447060713,990,990,990,990,0
|
|
20230721,161700,447060713,990,990,990,990,0
|
|
20230721,161600,447060713,990,990,990,990,0
|
|
20230721,161500,447060713,990,990,990,990,0
|
|
20230721,161400,447060713,990,990,990,990,0
|
|
20230721,161300,447060713,990,990,990,990,0
|
|
20230721,161200,447060713,990,990,990,990,0
|
|
20230721,161100,447060713,990,990,990,990,0
|
|
20230721,161000,447060713,990,990,990,990,0
|
|
20230721,160900,447060713,990,990,990,990,0
|
|
20230721,160800,447060713,990,990,990,990,0
|
|
20230721,160700,447060713,990,990,990,990,0
|
|
20230721,160600,447060713,990,990,990,990,0
|
|
20230721,160500,447060713,990,990,990,990,0
|
|
20230721,160400,447060713,990,990,990,990,0
|
|
20230721,160300,447060713,990,990,990,990,0
|
|
20230721,160200,447060713,990,990,990,990,0
|
|
20230721,160100,447060713,990,990,990,990,0
|
|
20230721,160000,447060713,990,990,990,990,0
|
|
20230721,155900,447060713,990,990,990,990,0
|
|
20230721,155800,447060713,990,990,990,990,0
|
|
20230721,155700,447060713,990,990,990,990,1010
|
|
20230721,155600,447060713,990,990,990,990,0
|
|
20230721,155500,447060713,990,990,990,990,0
|
|
20230721,155400,447060713,990,990,990,990,0
|
|
20230721,155300,447060713,990,990,990,990,0
|
|
20230721,155200,447060713,990,990,990,990,0
|
|
20230721,155100,447060713,990,990,990,990,0
|
|
20230721,155000,447060713,990,990,990,990,0
|
|
20230721,154900,447060713,990,990,990,990,0
|
|
20230721,154800,447060713,990,990,990,990,0
|
|
20230721,154700,447060713,990,990,990,990,0
|
|
20230721,154600,447060713,990,990,990,990,0
|
|
20230721,154500,447060713,990,990,990,990,0
|
|
20230721,154400,447060713,990,990,990,990,0
|
|
20230721,154300,447060713,990,990,990,990,0
|
|
20230721,154200,447060713,990,990,990,990,0
|
|
20230721,154100,447060713,990,990,990,990,0
|
|
20230721,154000,447060713,990,990,990,990,0
|
|
20230721,153900,447060713,990,990,990,990,0
|
|
20230721,153800,447060713,990,990,990,990,0
|
|
20230721,153700,447060713,990,990,990,990,0
|
|
20230721,153600,447060713,990,990,990,990,0
|
|
20230721,153500,447060713,990,990,990,990,0
|
|
20230721,153400,447060713,990,990,990,990,0
|
|
20230721,153300,447060713,990,990,990,990,0
|
|
20230721,153200,447060713,990,990,990,990,0
|
|
20230721,153100,447060713,990,990,990,990,0
|
|
20230721,153000,447060713,990,990,990,990,1010
|
|
20230721,152900,446060813,989,989,989,989,0
|
|
20230721,152800,446060813,989,989,989,989,0
|
|
20230721,152700,446060813,989,989,989,989,0
|
|
20230721,152600,446060813,989,989,989,989,0
|
|
20230721,152500,446060813,989,989,989,989,0
|
|
20230721,152400,446060813,989,989,989,989,0
|
|
20230721,152300,446060813,989,989,989,989,0
|
|
20230721,152200,446060813,989,989,989,989,0
|
|
20230721,152100,446060813,989,989,989,989,0
|
|
20230721,152000,446060813,989,989,989,989,0
|
|
20230721,151900,446060813,989,987,989,987,356
|
|
20230721,151800,445709239,990,987,990,987,4910
|
|
20230721,151700,440863039,987,987,987,987,0
|
|
20230721,151600,440863039,987,984,987,983,5002
|
|
20230721,151500,435945838,984,985,990,984,3221
|
|
20230721,151400,432776348,985,985,985,985,3
|
|
20230721,151300,432773393,985,985,985,985,983
|
|
20230721,151200,431805138,986,986,986,986,5
|
|
20230721,151100,431800208,985,986,986,985,1100
|
|
20230721,151000,430716608,986,986,986,986,0
|
|
20230721,150900,430716608,986,990,990,986,1708
|
|
20230721,150800,429030520,990,990,990,990,0
|
|
20230721,150700,429030520,990,990,990,990,0
|
|
20230721,150600,429030520,990,990,990,990,0
|
|
20230721,150500,429030520,990,990,990,990,0
|
|
20230721,150400,429030520,990,990,990,990,0
|
|
20230721,150300,429030520,990,990,990,990,0
|
|
20230721,150200,429030520,990,990,990,990,0
|
|
20230721,150100,429030520,990,990,990,990,0
|
|
20230721,150000,429030520,990,989,990,989,15
|
|
20230721,145900,429015677,989,989,990,989,16
|
|
20230721,145800,428999852,989,989,989,989,16
|
|
20230721,145700,428984028,989,989,989,989,27
|
|
20230721,145600,428957325,989,989,989,989,36
|
|
20230721,145500,428921721,989,989,989,989,0
|
|
20230721,145400,428921721,989,989,989,989,0
|
|
20230721,145300,428921721,989,989,989,989,1
|
|
20230721,145200,428920732,985,985,985,985,983
|
|
20230721,145100,427952477,985,985,985,985,0
|
|
20230721,145000,427952477,985,986,986,985,2050
|
|
20230721,144900,425932227,985,985,985,985,0
|
|
20230721,144800,425932227,985,985,985,985,0
|
|
20230721,144700,425932227,985,985,985,985,16
|
|
20230721,144600,425916467,985,985,985,985,1001
|
|
20230721,144500,424930482,985,985,985,985,0
|
|
20230721,144400,424930482,985,985,985,985,0
|
|
20230721,144300,424930482,985,986,986,985,176
|
|
20230721,144200,424757031,986,987,987,986,1800
|
|
20230721,144100,422982230,990,990,990,990,0
|
|
20230721,144000,422982230,990,990,990,990,1
|
|
20230721,143900,422981240,988,988,988,988,0
|
|
20230721,143800,422981240,988,988,988,988,0
|
|
20230721,143700,422981240,988,988,990,988,1207
|
|
20230721,143600,421786555,988,990,990,988,1445
|
|
20230721,143500,420356051,990,990,990,990,0
|
|
20230721,143400,420356051,990,990,990,990,2
|
|
20230721,143300,420354071,991,991,991,991,0
|
|
20230721,143200,420354071,991,991,991,991,1
|
|
20230721,143100,420353080,986,990,990,986,6500
|
|
20230721,143000,413930586,989,989,989,989,2
|
|
20230721,142900,413928608,992,992,992,990,95
|
|
20230721,142800,413834496,992,990,992,990,9
|
|
20230721,142700,413825577,989,989,989,989,333
|
|
20230721,142600,413496240,991,990,991,990,6001
|
|
20230721,142500,407549254,990,990,990,989,302
|
|
20230721,142400,407250353,991,987,991,987,168
|
|
20230721,142300,407084316,986,988,991,986,2027
|
|
20230721,142200,405085687,986,989,991,986,2417
|
|
20230721,142100,402702401,989,990,991,989,205
|
|
20230721,142000,402499523,986,986,986,986,0
|
|
20230721,141900,402499523,986,989,991,986,2787
|
|
20230721,141800,399750804,990,990,990,990,0
|
|
20230721,141700,399750804,990,990,990,990,0
|
|
20230721,141600,399750804,990,990,990,990,0
|
|
20230721,141500,399750804,990,990,990,990,2
|
|
20230721,141400,399748824,991,987,991,985,420
|
|
20230721,141300,399333988,984,984,984,984,0
|
|
20230721,141200,399333988,984,985,985,984,3300
|
|
20230721,141100,396084788,988,988,988,988,100
|
|
20230721,141000,395985988,988,988,988,988,0
|
|
20230721,140900,395985988,988,988,988,988,0
|
|
20230721,140800,395985988,988,988,988,988,0
|
|
20230721,140700,395985988,988,988,988,988,3001
|
|
20230721,140600,393021000,987,986,988,986,794
|
|
20230721,140500,392237394,987,987,987,987,1
|
|
20230721,140400,392236407,984,986,987,984,1959
|
|
20230721,140300,390308730,986,985,986,985,230
|
|
20230721,140200,390082170,984,984,984,984,0
|
|
20230721,140100,390082170,984,984,984,984,2
|
|
20230721,140000,390080202,987,986,987,986,1590
|
|
20230721,135900,388512461,985,985,985,985,101
|
|
20230721,135800,388412976,982,984,984,982,1000
|
|
20230721,135700,387430973,986,986,986,986,0
|
|
20230721,135600,387430973,986,986,986,986,0
|
|
20230721,135500,387430973,986,985,986,985,3
|
|
20230721,135400,387428017,985,985,985,985,0
|
|
20230721,135300,387428017,985,985,985,985,500
|
|
20230721,135200,386935517,985,985,985,985,91
|
|
20230721,135100,386845882,985,985,985,985,0
|
|
20230721,135000,386845882,985,986,986,985,101
|
|
20230721,134900,386746297,987,987,987,987,100
|
|
20230721,134800,386647597,987,987,987,987,0
|
|
20230721,134700,386647597,987,987,987,987,1
|
|
20230721,134600,386646610,983,983,983,983,25
|
|
20230721,134500,386622035,983,983,983,983,0
|
|
20230721,134400,386622035,983,983,983,983,468
|
|
20230721,134300,386161991,983,983,983,982,13386
|
|
20230721,134200,373014164,984,984,984,984,0
|
|
20230721,134100,373014164,984,984,984,984,0
|
|
20230721,134000,373014164,984,984,984,984,0
|
|
20230721,133900,373014164,984,984,984,984,7
|
|
20230721,133800,373007276,984,984,984,984,0
|
|
20230721,133700,373007276,984,984,984,984,0
|
|
20230721,133600,373007276,984,984,984,984,0
|
|
20230721,133500,373007276,984,984,984,984,1
|
|
20230721,133400,373006292,984,984,984,984,1
|
|
20230721,133300,373005308,984,985,985,984,32
|
|
20230721,133200,372973789,985,985,985,985,4
|
|
20230721,133100,372969849,986,986,986,986,110
|
|
20230721,133000,372861389,986,986,986,986,0
|
|
20230721,132900,372861389,986,986,986,986,0
|
|
20230721,132800,372861389,986,986,986,986,0
|
|
20230721,132700,372861389,986,986,986,986,0
|
|
20230721,132600,372861389,986,986,986,986,0
|
|
20230721,132500,372861389,986,986,986,986,0
|
|
20230721,132400,372861389,986,986,986,986,0
|
|
20230721,132300,372861389,986,985,986,985,1927
|
|
20230721,132200,370962368,985,985,985,985,1
|
|
20230721,132100,370961383,984,982,984,982,5015
|
|
20230721,132000,366036623,982,985,985,982,40490
|
|
20230721,131900,326275198,984,984,984,984,0
|
|
20230721,131800,326275198,984,984,984,984,0
|
|
20230721,131700,326275198,984,984,984,984,2
|
|
20230721,131600,326273230,984,984,984,984,1
|
|
20230721,131500,326272246,985,986,986,985,53
|
|
20230721,131400,326219991,986,986,986,986,0
|
|
20230721,131300,326219991,986,986,986,986,4
|
|
20230721,131200,326216047,984,984,984,984,1
|
|
20230721,131100,326215063,984,984,984,984,1
|
|
20230721,131000,326214079,984,986,986,984,31
|
|
20230721,130900,326183525,987,987,987,987,0
|
|
20230721,130800,326183525,987,987,987,987,0
|
|
20230721,130700,326183525,987,987,987,987,0
|
|
20230721,130600,326183525,987,987,987,987,10
|
|
20230721,130500,326173655,987,987,987,987,0
|
|
20230721,130400,326173655,987,987,987,987,0
|
|
20230721,130300,326173655,987,986,987,986,9
|
|
20230721,130200,326164773,987,987,987,987,1
|
|
20230721,130100,326163786,982,982,982,982,0
|
|
20230721,130000,326163786,982,982,982,982,11952
|
|
20230721,125900,314426922,982,982,982,982,0
|
|
20230721,125800,314426922,982,982,982,982,77
|
|
20230721,125700,314351308,982,982,982,982,0
|
|
20230721,125600,314351308,982,985,985,982,20000
|
|
20230721,125500,294698305,987,987,987,987,1
|
|
20230721,125400,294697318,985,985,985,985,0
|
|
20230721,125300,294697318,985,985,985,985,0
|
|
20230721,125200,294697318,985,985,985,985,0
|
|
20230721,125100,294697318,985,985,985,985,0
|
|
20230721,125000,294697318,985,985,985,985,0
|
|
20230721,124900,294697318,985,985,985,985,0
|
|
20230721,124800,294697318,985,985,985,985,553
|
|
20230721,124700,294152613,985,985,985,985,43
|
|
20230721,124600,294110258,985,985,985,985,57
|
|
20230721,124500,294054113,985,987,987,985,1141
|
|
20230721,124400,292930028,987,987,987,987,431
|
|
20230721,124300,292504631,983,983,983,983,0
|
|
20230721,124200,292504631,983,983,983,983,0
|
|
20230721,124100,292504631,983,983,983,983,0
|
|
20230721,124000,292504631,983,983,983,983,0
|
|
20230721,123900,292504631,983,983,983,983,0
|
|
20230721,123800,292504631,983,983,983,983,0
|
|
20230721,123700,292504631,983,983,983,983,100
|
|
20230721,123600,292406331,983,983,983,983,0
|
|
20230721,123500,292406331,983,983,983,983,743
|
|
20230721,123400,291675962,988,988,988,988,0
|
|
20230721,123300,291675962,988,987,988,987,719
|
|
20230721,123200,290965844,988,988,988,988,0
|
|
20230721,123100,290965844,988,988,988,988,0
|
|
20230721,123000,290965844,988,983,988,983,204
|
|
20230721,122900,290765292,983,983,983,983,1410
|
|
20230721,122800,289379262,982,982,982,982,0
|
|
20230721,122700,289379262,982,983,983,982,29052
|
|
20230721,122600,260837442,984,990,990,984,11982
|
|
20230721,122500,249046307,990,990,990,990,2
|
|
20230721,122400,249044327,990,990,990,990,0
|
|
20230721,122300,249044327,990,990,990,990,1000
|
|
20230721,122200,248054327,991,991,991,991,1
|
|
20230721,122100,248053336,985,984,986,984,2536
|
|
20230721,122000,245555079,985,990,990,985,21775
|
|
20230721,121900,224083754,991,991,991,991,30
|
|
20230721,121800,224054024,993,993,993,993,0
|
|
20230721,121700,224054024,993,993,993,993,0
|
|
20230721,121600,224054024,993,993,993,993,0
|
|
20230721,121500,224054024,993,993,993,993,0
|
|
20230721,121400,224054024,993,993,993,993,0
|
|
20230721,121300,224054024,993,993,993,993,0
|
|
20230721,121200,224054024,993,993,993,993,100
|
|
20230721,121100,223954724,993,993,993,993,0
|
|
20230721,121000,223954724,993,993,993,993,0
|
|
20230721,120900,223954724,993,993,993,993,0
|
|
20230721,120800,223954724,993,993,993,993,0
|
|
20230721,120700,223954724,993,993,993,993,0
|
|
20230721,120600,223954724,993,993,993,993,1
|
|
20230721,120500,223953731,987,987,987,987,1634
|
|
20230721,120400,222340973,987,987,987,987,0
|
|
20230721,120300,222340973,987,987,987,987,0
|
|
20230721,120200,222340973,987,987,987,987,1001
|
|
20230721,120100,221352986,987,991,991,987,14820
|
|
20230721,120000,206704672,993,993,993,993,0
|
|
20230721,115900,206704672,993,993,993,993,0
|
|
20230721,115800,206704672,993,993,993,993,0
|
|
20230721,115700,206704672,993,993,993,993,0
|
|
20230721,115600,206704672,993,993,993,993,1000
|
|
20230721,115500,205711672,995,995,995,995,0
|
|
20230721,115400,205711672,995,994,995,994,8
|
|
20230721,115300,205703719,990,991,991,990,4000
|
|
20230721,115200,201741864,993,993,993,993,53
|
|
20230721,115100,201689235,993,993,993,993,0
|
|
20230721,115000,201689235,993,993,993,993,0
|
|
20230721,114900,201689235,993,993,993,993,0
|
|
20230721,114800,201689235,993,993,993,993,0
|
|
20230721,114700,201689235,993,993,993,993,0
|
|
20230721,114600,201689235,993,993,993,993,0
|
|
20230721,114500,201689235,993,993,993,993,194
|
|
20230721,114400,201496593,995,995,995,995,0
|
|
20230721,114300,201496593,995,995,995,995,0
|
|
20230721,114200,201496593,995,995,995,995,0
|
|
20230721,114100,201496593,995,995,995,995,0
|
|
20230721,114000,201496593,995,995,995,995,0
|
|
20230721,113900,201496593,995,995,995,995,0
|
|
20230721,113800,201496593,995,995,995,995,0
|
|
20230721,113700,201496593,995,995,995,995,0
|
|
20230721,113600,201496593,995,995,995,995,0
|
|
20230721,113500,201496593,995,995,995,995,0
|
|
20230721,113400,201496593,995,995,995,995,52
|
|
20230721,113300,201444853,995,995,995,995,1
|
|
20230721,113200,201443858,995,995,995,995,101
|
|
20230721,113100,201343363,995,997,998,995,43
|
|
20230721,113000,201300474,997,997,998,997,7369
|
|
20230721,112900,193953481,997,997,997,997,0
|
|
20230721,112800,193953481,997,997,997,997,0
|
|
20230721,112700,193953481,997,997,997,997,0
|
|
20230721,112600,193953481,997,997,997,997,0
|
|
20230721,112500,193953481,997,997,997,997,0
|
|
20230721,112400,193953481,997,997,997,997,0
|
|
20230721,112300,193953481,997,997,997,997,0
|
|
20230721,112200,193953481,997,997,997,997,0
|
|
20230721,112100,193953481,997,997,997,997,0
|
|
20230721,112000,193953481,997,997,997,997,0
|
|
20230721,111900,193953481,997,997,997,997,0
|
|
20230721,111800,193953481,997,997,997,997,0
|
|
20230721,111700,193953481,997,997,997,997,0
|
|
20230721,111600,193953481,997,997,997,997,0
|
|
20230721,111500,193953481,997,992,997,992,3
|
|
20230721,111400,193950500,997,997,997,997,0
|
|
20230721,111300,193950500,997,997,997,997,0
|
|
20230721,111200,193950500,997,997,997,997,0
|
|
20230721,111100,193950500,997,997,997,997,0
|
|
20230721,111000,193950500,997,997,997,997,0
|
|
20230721,110900,193950500,997,997,997,997,0
|
|
20230721,110800,193950500,997,997,997,997,1
|
|
20230721,110700,193949503,991,991,991,991,0
|
|
20230721,110600,193949503,991,991,991,991,0
|
|
20230721,110500,193949503,991,991,991,991,0
|
|
20230721,110400,193949503,991,991,991,991,2
|
|
20230721,110300,193947521,990,991,991,990,4436
|
|
20230721,110200,189555744,999,999,999,999,0
|
|
20230721,110100,189555744,999,999,999,999,0
|
|
20230721,110000,189555744,999,999,999,999,2
|
|
20230721,105900,189553746,999,998,999,998,11
|
|
20230721,105800,189542767,998,998,998,998,121
|
|
20230721,105700,189422009,998,998,998,998,0
|
|
20230721,105600,189422009,998,998,998,998,0
|
|
20230721,105500,189422009,998,998,998,998,0
|
|
20230721,105400,189422009,998,998,998,998,0
|
|
20230721,105300,189422009,998,998,998,998,0
|
|
20230721,105200,189422009,998,998,998,992,27290
|
|
20230721,105100,162350317,992,996,996,992,3000
|
|
20230721,105000,159374168,999,999,999,999,200
|
|
20230721,104900,159174368,999,999,999,999,0
|
|
20230721,104800,159174368,999,999,999,999,0
|
|
20230721,104700,159174368,999,999,999,999,1
|
|
20230721,104600,159173369,999,999,999,999,0
|
|
20230721,104500,159173369,999,999,999,999,0
|
|
20230721,104400,159173369,999,999,999,999,0
|
|
20230721,104300,159173369,999,999,999,999,0
|
|
20230721,104200,159173369,999,998,999,998,101
|
|
20230721,104100,159072570,998,998,998,998,300
|
|
20230721,104000,158773170,998,998,998,998,0
|
|
20230721,103900,158773170,998,998,998,998,0
|
|
20230721,103800,158773170,998,998,998,998,0
|
|
20230721,103700,158773170,998,998,998,998,164
|
|
20230721,103600,158609498,999,998,999,998,18
|
|
20230721,103500,158591524,990,990,990,990,0
|
|
20230721,103400,158591524,990,990,990,990,0
|
|
20230721,103300,158591524,990,992,992,990,20000
|
|
20230721,103200,138778548,991,991,991,991,0
|
|
20230721,103100,138778548,991,996,996,991,8563
|
|
20230721,103000,130274007,997,997,997,997,10
|
|
20230721,102900,130264037,999,999,999,999,0
|
|
20230721,102800,130264037,999,999,999,999,0
|
|
20230721,102700,130264037,999,999,999,999,0
|
|
20230721,102600,130264037,999,999,999,999,0
|
|
20230721,102500,130264037,999,999,999,999,298
|
|
20230721,102400,129966335,999,999,999,999,2
|
|
20230721,102300,129964337,1000,1000,1000,1000,0
|
|
20230721,102200,129964337,1000,1000,1000,1000,1
|
|
20230721,102100,129963337,995,999,1000,995,6211
|
|
20230721,102000,123777361,999,999,999,999,98
|
|
20230721,101900,123679459,997,997,997,997,0
|
|
20230721,101800,123679459,997,997,997,997,2472
|
|
20230721,101700,121214875,997,1002,1002,997,38191
|
|
20230721,101600,83101663,1003,1003,1003,1003,0
|
|
20230721,101500,83101663,1003,1003,1003,1003,500
|
|
20230721,101400,82600163,1003,1003,1003,1003,0
|
|
20230721,101300,82600163,1003,1003,1003,1003,0
|
|
20230721,101200,82600163,1003,1003,1003,1003,40
|
|
20230721,101100,82560043,1003,1003,1003,1003,11
|
|
20230721,101000,82549010,1003,1003,1003,1003,100
|
|
20230721,100900,82448710,1004,1004,1004,1004,0
|
|
20230721,100800,82448710,1004,1004,1004,1004,743
|
|
20230721,100700,81702738,1004,1004,1004,1004,500
|
|
20230721,100600,81200738,1004,1004,1004,1004,0
|
|
20230721,100500,81200738,1004,1004,1004,1004,1949
|
|
20230721,100400,79243942,1004,1004,1004,1004,1
|
|
20230721,100300,79242938,1004,1004,1004,1004,0
|
|
20230721,100200,79242938,1004,1004,1004,1004,0
|
|
20230721,100100,79242938,1004,1004,1004,1004,0
|
|
20230721,100000,79242938,1004,1004,1004,1004,0
|
|
20230721,095900,79242938,1004,1004,1004,1004,0
|
|
20230721,095800,79242938,1004,1004,1004,1004,0
|
|
20230721,095700,79242938,1004,1004,1004,1004,0
|
|
20230721,095600,79242938,1004,1004,1004,1004,1
|
|
20230721,095500,79241934,1003,1003,1003,1003,0
|
|
20230721,095400,79241934,1003,1003,1003,1003,0
|
|
20230721,095300,79241934,1003,1003,1003,1003,0
|
|
20230721,095200,79241934,1003,1003,1003,1003,0
|
|
20230721,095100,79241934,1003,1003,1003,1003,0
|
|
20230721,095000,79241934,1003,1003,1003,1003,299
|
|
20230721,094900,78942037,1003,1003,1003,1003,58
|
|
20230721,094800,78883863,1000,1002,1002,1000,5000
|
|
20230721,094700,73873965,1002,1002,1002,1002,0
|
|
20230721,094600,73873965,1002,1002,1002,1002,74
|
|
20230721,094500,73799817,1001,998,1001,998,545
|
|
20230721,094400,73254872,1001,1001,1001,1001,0
|
|
20230721,094300,73254872,1001,1001,1001,1001,0
|
|
20230721,094200,73254872,1001,1001,1001,1001,0
|
|
20230721,094100,73254872,1001,998,1001,997,10001
|
|
20230721,094000,63283850,1001,1001,1001,1001,1
|
|
20230721,093900,63282849,1000,999,1000,999,562
|
|
20230721,093800,62721223,997,999,999,997,994
|
|
20230721,093700,61730043,999,999,999,999,15
|
|
20230721,093600,61715058,998,998,998,998,1
|
|
20230721,093500,61714060,997,999,999,997,201
|
|
20230721,093400,61513463,999,999,999,999,433
|
|
20230721,093300,61080896,999,997,1000,997,132
|
|
20230721,093200,60948900,1000,997,1000,995,17001
|
|
20230721,093100,44021522,1000,1000,1000,1000,0
|
|
20230721,093000,44021522,1000,1000,1000,1000,0
|
|
20230721,092900,44021522,1000,1000,1000,1000,2
|
|
20230721,092800,44019522,996,1000,1000,996,8001
|
|
20230721,092700,36036999,997,997,997,997,0
|
|
20230721,092600,36036999,997,998,998,997,3000
|
|
20230721,092500,33045979,997,997,997,997,0
|
|
20230721,092400,33045979,997,999,999,997,576
|
|
20230721,092300,32471178,1001,1001,1001,1001,0
|
|
20230721,092200,32471178,1001,1001,1001,1001,0
|
|
20230721,092100,32471178,1001,1001,1001,1001,0
|
|
20230721,092000,32471178,1001,1001,1001,1001,0
|
|
20230721,091900,32471178,1001,1001,1001,1001,1
|
|
20230721,091800,32470177,998,998,998,998,10000
|
|
20230721,091700,22490177,1001,1001,1001,998,13002
|
|
20230721,091600,9514175,998,998,998,998,3091
|
|
20230721,091500,6429357,1001,998,1001,998,9
|
|
20230721,091400,6420372,1001,1000,1001,998,1090
|
|
20230721,091300,5330370,1000,1000,1000,1000,0
|
|
20230721,091200,5330370,1000,999,1000,999,1929
|
|
20230721,091100,3401695,999,999,999,999,0
|
|
20230721,091000,3401695,999,999,999,999,7
|
|
20230721,090900,3394702,1000,1000,1000,1000,0
|
|
20230721,090800,3394702,1000,1000,1000,1000,1
|
|
20230721,090700,3393702,1000,999,1000,999,502
|
|
20230721,090600,2891703,1000,1003,1003,1000,14
|
|
20230721,090500,2877691,1003,1003,1003,1003,1145
|
|
20230721,090400,1729256,1008,1008,1008,1008,0
|
|
20230721,090300,1729256,1008,1004,1008,1004,363
|
|
20230721,090200,1363578,1007,1006,1007,1006,20
|
|
20230721,090100,1343443,1006,1007,1008,1006,275
|
|
20230721,090000,1066274,1007,1002,1007,999,1064
|