602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185900,163172046,980,980,980,980,3974
|
|
20230814,185800,163172046,980,980,980,980,0
|
|
20230814,185700,163172046,980,980,980,980,0
|
|
20230814,185600,163172046,980,980,980,980,0
|
|
20230814,185500,163172046,980,980,980,980,0
|
|
20230814,185400,163172046,980,980,980,980,0
|
|
20230814,185300,163172046,980,980,980,980,0
|
|
20230814,185200,163172046,980,980,980,980,0
|
|
20230814,185100,163172046,980,980,980,980,0
|
|
20230814,185000,163172046,980,980,980,980,0
|
|
20230814,184900,163172046,980,980,980,980,0
|
|
20230814,184800,163172046,980,980,980,980,0
|
|
20230814,184700,163172046,980,980,980,980,0
|
|
20230814,184600,163172046,980,980,980,980,0
|
|
20230814,184500,163172046,980,980,980,980,0
|
|
20230814,184400,163172046,980,980,980,980,0
|
|
20230814,184300,163172046,980,980,980,980,0
|
|
20230814,184200,163172046,980,980,980,980,0
|
|
20230814,184100,163172046,980,980,980,980,0
|
|
20230814,184000,163172046,980,980,980,980,0
|
|
20230814,183900,163172046,980,980,980,980,0
|
|
20230814,183800,163172046,980,980,980,980,0
|
|
20230814,183700,163172046,980,980,980,980,0
|
|
20230814,183600,163172046,980,980,980,980,0
|
|
20230814,183500,163172046,980,980,980,980,0
|
|
20230814,183400,163172046,980,980,980,980,0
|
|
20230814,183300,163172046,980,980,980,980,0
|
|
20230814,183200,163172046,980,980,980,980,0
|
|
20230814,183100,163172046,980,980,980,980,0
|
|
20230814,183000,163172046,980,980,980,980,0
|
|
20230814,182900,163172046,980,980,980,980,3974
|
|
20230814,182800,163172046,980,980,980,980,0
|
|
20230814,182700,163172046,980,980,980,980,0
|
|
20230814,182600,163172046,980,980,980,980,0
|
|
20230814,182500,163172046,980,980,980,980,0
|
|
20230814,182400,163172046,980,980,980,980,0
|
|
20230814,182300,163172046,980,980,980,980,0
|
|
20230814,182200,163172046,980,980,980,980,0
|
|
20230814,182100,163172046,980,980,980,980,0
|
|
20230814,182000,163172046,980,980,980,980,0
|
|
20230814,181900,163172046,980,980,980,980,0
|
|
20230814,181800,163172046,980,980,980,980,0
|
|
20230814,181700,163172046,980,980,980,980,0
|
|
20230814,181600,163172046,980,980,980,980,0
|
|
20230814,181500,163172046,980,980,980,980,0
|
|
20230814,181400,163172046,980,980,980,980,0
|
|
20230814,181300,163172046,980,980,980,980,0
|
|
20230814,181200,163172046,980,980,980,980,0
|
|
20230814,181100,163172046,980,980,980,980,0
|
|
20230814,181000,163172046,980,980,980,980,0
|
|
20230814,180900,163172046,980,980,980,980,0
|
|
20230814,180800,163172046,980,980,980,980,0
|
|
20230814,180700,163172046,980,980,980,980,0
|
|
20230814,180600,163172046,980,980,980,980,0
|
|
20230814,180500,163172046,980,980,980,980,0
|
|
20230814,180400,163172046,980,980,980,980,0
|
|
20230814,180300,163172046,980,980,980,980,0
|
|
20230814,180200,163172046,980,980,980,980,0
|
|
20230814,180100,163172046,980,980,980,980,0
|
|
20230814,180000,163172046,980,980,980,980,0
|
|
20230814,175900,163172046,980,980,980,980,3974
|
|
20230814,175800,163172046,980,980,980,980,0
|
|
20230814,175700,163172046,980,980,980,980,0
|
|
20230814,175600,163172046,980,980,980,980,0
|
|
20230814,175500,163172046,980,980,980,980,0
|
|
20230814,175400,163172046,980,980,980,980,0
|
|
20230814,175300,163172046,980,980,980,980,0
|
|
20230814,175200,163172046,980,980,980,980,0
|
|
20230814,175100,163172046,980,980,980,980,0
|
|
20230814,175000,163172046,980,980,980,980,0
|
|
20230814,174900,163172046,980,980,980,980,0
|
|
20230814,174800,163172046,980,980,980,980,0
|
|
20230814,174700,163172046,980,980,980,980,0
|
|
20230814,174600,163172046,980,980,980,980,0
|
|
20230814,174500,163172046,980,980,980,980,0
|
|
20230814,174400,163172046,980,980,980,980,0
|
|
20230814,174300,163172046,980,980,980,980,0
|
|
20230814,174200,163172046,980,980,980,980,0
|
|
20230814,174100,163172046,980,980,980,980,0
|
|
20230814,174000,163172046,980,980,980,980,0
|
|
20230814,173900,163172046,980,980,980,980,0
|
|
20230814,173800,163172046,980,980,980,980,0
|
|
20230814,173700,163172046,980,980,980,980,0
|
|
20230814,173600,163172046,980,980,980,980,0
|
|
20230814,173500,163172046,980,980,980,980,0
|
|
20230814,173400,163172046,980,980,980,980,0
|
|
20230814,173300,163172046,980,980,980,980,0
|
|
20230814,173200,163172046,980,980,980,980,0
|
|
20230814,173100,163172046,980,980,980,980,0
|
|
20230814,173000,163172046,980,980,980,980,0
|
|
20230814,172900,163172046,980,980,980,980,3974
|
|
20230814,172800,163172046,980,980,980,980,0
|
|
20230814,172700,163172046,980,980,980,980,0
|
|
20230814,172600,163172046,980,980,980,980,0
|
|
20230814,172500,163172046,980,980,980,980,0
|
|
20230814,172400,163172046,980,980,980,980,0
|
|
20230814,172300,163172046,980,980,980,980,0
|
|
20230814,172200,163172046,980,980,980,980,0
|
|
20230814,172100,163172046,980,980,980,980,0
|
|
20230814,172000,163172046,980,980,980,980,0
|
|
20230814,171900,163172046,980,980,980,980,0
|
|
20230814,171800,163172046,980,980,980,980,0
|
|
20230814,171700,163172046,980,980,980,980,0
|
|
20230814,171600,163172046,980,980,980,980,0
|
|
20230814,171500,163172046,980,980,980,980,0
|
|
20230814,171400,163172046,980,980,980,980,0
|
|
20230814,171300,163172046,980,980,980,980,0
|
|
20230814,171200,163172046,980,980,980,980,0
|
|
20230814,171100,163172046,980,980,980,980,0
|
|
20230814,171000,163172046,980,980,980,980,0
|
|
20230814,170900,163172046,980,980,980,980,0
|
|
20230814,170800,163172046,980,980,980,980,0
|
|
20230814,170700,163172046,980,980,980,980,0
|
|
20230814,170600,163172046,980,980,980,980,0
|
|
20230814,170500,163172046,980,980,980,980,0
|
|
20230814,170400,163172046,980,980,980,980,0
|
|
20230814,170300,163172046,980,980,980,980,0
|
|
20230814,170200,163172046,980,980,980,980,0
|
|
20230814,170100,163172046,980,980,980,980,0
|
|
20230814,170000,163172046,980,980,980,980,0
|
|
20230814,165900,163172046,980,980,980,980,3974
|
|
20230814,165800,163172046,980,980,980,980,0
|
|
20230814,165700,163172046,980,980,980,980,0
|
|
20230814,165600,163172046,980,980,980,980,0
|
|
20230814,165500,163172046,980,980,980,980,0
|
|
20230814,165400,163172046,980,980,980,980,0
|
|
20230814,165300,163172046,980,980,980,980,0
|
|
20230814,165200,163172046,980,980,980,980,0
|
|
20230814,165100,163172046,980,980,980,980,0
|
|
20230814,165000,163172046,980,980,980,980,0
|
|
20230814,164900,163172046,980,980,980,980,0
|
|
20230814,164800,163172046,980,980,980,980,0
|
|
20230814,164700,163172046,980,980,980,980,0
|
|
20230814,164600,163172046,980,980,980,980,0
|
|
20230814,164500,163172046,980,980,980,980,0
|
|
20230814,164400,163172046,980,980,980,980,0
|
|
20230814,164300,163172046,980,980,980,980,0
|
|
20230814,164200,163172046,980,980,980,980,0
|
|
20230814,164100,163172046,980,980,980,980,0
|
|
20230814,164000,163172046,980,980,980,980,0
|
|
20230814,163900,163172046,980,980,980,980,0
|
|
20230814,163800,163172046,980,980,980,980,0
|
|
20230814,163700,163172046,980,980,980,980,0
|
|
20230814,163600,163172046,980,980,980,980,0
|
|
20230814,163500,163172046,980,980,980,980,0
|
|
20230814,163400,163172046,980,980,980,980,0
|
|
20230814,163300,163172046,980,980,980,980,0
|
|
20230814,163200,163172046,980,980,980,980,0
|
|
20230814,163100,163172046,980,980,980,980,0
|
|
20230814,163000,163172046,980,980,980,980,0
|
|
20230814,162900,163172046,980,980,980,980,3974
|
|
20230814,162800,163172046,980,980,980,980,0
|
|
20230814,162700,163172046,980,980,980,980,0
|
|
20230814,162600,163172046,980,980,980,980,0
|
|
20230814,162500,163172046,980,980,980,980,0
|
|
20230814,162400,163172046,980,980,980,980,0
|
|
20230814,162300,163172046,980,980,980,980,0
|
|
20230814,162200,163172046,980,980,980,980,0
|
|
20230814,162100,163172046,980,980,980,980,0
|
|
20230814,162000,163172046,980,980,980,980,0
|
|
20230814,161900,163172046,980,980,980,980,0
|
|
20230814,161800,163172046,980,980,980,980,0
|
|
20230814,161700,163172046,980,980,980,980,0
|
|
20230814,161600,163172046,980,980,980,980,0
|
|
20230814,161500,163172046,980,980,980,980,0
|
|
20230814,161400,163172046,980,980,980,980,0
|
|
20230814,161300,163172046,980,980,980,980,0
|
|
20230814,161200,163172046,980,980,980,980,0
|
|
20230814,161100,163172046,980,980,980,980,0
|
|
20230814,161000,163172046,980,980,980,980,0
|
|
20230814,160900,163172046,980,980,980,980,0
|
|
20230814,160800,163172046,980,980,980,980,0
|
|
20230814,160700,163172046,980,980,980,980,0
|
|
20230814,160600,163172046,980,980,980,980,0
|
|
20230814,160500,163172046,980,980,980,980,0
|
|
20230814,160400,163172046,980,980,980,980,0
|
|
20230814,160300,163172046,980,980,980,980,0
|
|
20230814,160200,163172046,980,980,980,980,0
|
|
20230814,160100,163172046,980,980,980,980,0
|
|
20230814,160000,163172046,980,980,980,980,0
|
|
20230814,155900,163172046,980,980,980,980,3974
|
|
20230814,155800,163172046,980,980,980,980,0
|
|
20230814,155700,163172046,980,980,980,980,0
|
|
20230814,155600,163172046,980,980,980,980,0
|
|
20230814,155500,163172046,980,980,980,980,0
|
|
20230814,155400,163172046,980,980,980,980,0
|
|
20230814,155300,163172046,980,980,980,980,0
|
|
20230814,155200,163172046,980,980,980,980,0
|
|
20230814,155100,163172046,980,980,980,980,0
|
|
20230814,155000,163172046,980,980,980,980,0
|
|
20230814,154900,163172046,980,980,980,980,0
|
|
20230814,154800,163172046,980,980,980,980,0
|
|
20230814,154700,163172046,980,980,980,980,0
|
|
20230814,154600,163172046,980,980,980,980,0
|
|
20230814,154500,163172046,980,980,980,980,0
|
|
20230814,154400,163172046,980,980,980,980,0
|
|
20230814,154300,163172046,980,980,980,980,0
|
|
20230814,154200,163172046,980,980,980,980,0
|
|
20230814,154100,163172046,980,980,980,980,0
|
|
20230814,154000,163172046,980,980,980,980,0
|
|
20230814,153900,163172046,980,980,980,980,0
|
|
20230814,153800,163172046,980,980,980,980,0
|
|
20230814,153700,163172046,980,980,980,980,0
|
|
20230814,153600,163172046,980,980,980,980,0
|
|
20230814,153500,163172046,980,980,980,980,0
|
|
20230814,153400,163172046,980,980,980,980,0
|
|
20230814,153300,163172046,980,980,980,980,0
|
|
20230814,153200,163172046,980,980,980,980,0
|
|
20230814,153100,163172046,980,980,980,980,0
|
|
20230814,153000,163172046,980,980,980,980,3974
|
|
20230814,152900,159277526,990,990,990,990,0
|
|
20230814,152800,159277526,990,990,990,990,0
|
|
20230814,152700,159277526,990,990,990,990,0
|
|
20230814,152600,159277526,990,990,990,990,0
|
|
20230814,152500,159277526,990,990,990,990,0
|
|
20230814,152400,159277526,990,990,990,990,0
|
|
20230814,152300,159277526,990,990,990,990,0
|
|
20230814,152200,159277526,990,990,990,990,0
|
|
20230814,152100,159277526,990,990,990,990,0
|
|
20230814,152000,159277526,990,990,990,990,0
|
|
20230814,151900,159277526,990,990,990,990,0
|
|
20230814,151800,159277526,990,990,990,990,0
|
|
20230814,151700,159277526,990,990,990,990,0
|
|
20230814,151600,159277526,990,990,990,990,0
|
|
20230814,151500,159277526,990,990,990,990,0
|
|
20230814,151400,159277526,990,990,990,990,0
|
|
20230814,151300,159277526,990,990,990,990,0
|
|
20230814,151200,159277526,990,990,990,990,0
|
|
20230814,151100,159277526,990,990,990,990,0
|
|
20230814,151000,159277526,990,990,990,990,0
|
|
20230814,150900,159277526,990,990,990,990,0
|
|
20230814,150800,159277526,990,990,990,990,0
|
|
20230814,150700,159277526,990,990,990,990,1
|
|
20230814,150600,159276536,983,983,983,983,280
|
|
20230814,150500,159001296,991,984,991,982,641
|
|
20230814,150400,158371288,992,992,992,992,0
|
|
20230814,150300,158371288,992,992,992,992,0
|
|
20230814,150200,158371288,992,992,992,992,0
|
|
20230814,150100,158371288,992,992,992,992,0
|
|
20230814,150000,158371288,992,992,992,992,0
|
|
20230814,145900,158371288,992,992,992,992,0
|
|
20230814,145800,158371288,992,992,992,992,0
|
|
20230814,145700,158371288,992,992,992,992,0
|
|
20230814,145600,158371288,992,992,992,992,0
|
|
20230814,145500,158371288,992,992,992,992,0
|
|
20230814,145400,158371288,992,984,992,984,3
|
|
20230814,145300,158368328,992,992,992,992,0
|
|
20230814,145200,158368328,992,991,992,991,4933
|
|
20230814,145100,153474793,991,991,991,991,1
|
|
20230814,145000,153473802,993,993,993,993,0
|
|
20230814,144900,153473802,993,984,993,984,2
|
|
20230814,144800,153471825,993,993,993,993,1
|
|
20230814,144700,153470832,992,992,992,992,0
|
|
20230814,144600,153470832,992,992,992,992,0
|
|
20230814,144500,153470832,992,992,992,992,10000
|
|
20230814,144400,143550832,992,992,992,992,10
|
|
20230814,144300,143540912,992,992,992,992,0
|
|
20230814,144200,143540912,992,992,992,992,0
|
|
20230814,144100,143540912,992,991,992,991,5
|
|
20230814,144000,143535956,991,991,991,991,0
|
|
20230814,143900,143535956,991,984,991,984,3
|
|
20230814,143800,143532997,992,992,992,992,0
|
|
20230814,143700,143532997,992,992,992,992,0
|
|
20230814,143600,143532997,992,992,992,992,5000
|
|
20230814,143500,138572997,993,993,993,993,0
|
|
20230814,143400,138572997,993,992,993,992,5001
|
|
20230814,143300,133612004,993,992,993,992,140
|
|
20230814,143200,133473114,990,989,990,989,6098
|
|
20230814,143100,127436192,990,990,990,990,0
|
|
20230814,143000,127436192,990,990,990,990,0
|
|
20230814,142900,127436192,990,990,990,990,0
|
|
20230814,142800,127436192,990,990,990,990,0
|
|
20230814,142700,127436192,990,990,990,990,0
|
|
20230814,142600,127436192,990,990,990,990,0
|
|
20230814,142500,127436192,990,990,990,990,0
|
|
20230814,142400,127436192,990,990,990,990,0
|
|
20230814,142300,127436192,990,990,990,990,0
|
|
20230814,142200,127436192,990,990,990,990,0
|
|
20230814,142100,127436192,990,990,990,990,2
|
|
20230814,142000,127434212,990,990,990,990,0
|
|
20230814,141900,127434212,990,990,990,990,0
|
|
20230814,141800,127434212,990,990,990,990,0
|
|
20230814,141700,127434212,990,990,990,990,1
|
|
20230814,141600,127433222,984,985,985,984,900
|
|
20230814,141500,126547561,986,986,986,986,198
|
|
20230814,141400,126352333,988,988,988,988,0
|
|
20230814,141300,126352333,988,988,988,988,0
|
|
20230814,141200,126352333,988,988,988,988,0
|
|
20230814,141100,126352333,988,988,988,988,0
|
|
20230814,141000,126352333,988,988,988,988,1
|
|
20230814,140900,126351345,985,985,985,985,0
|
|
20230814,140800,126351345,985,985,985,985,0
|
|
20230814,140700,126351345,985,985,985,985,0
|
|
20230814,140600,126351345,985,985,985,985,0
|
|
20230814,140500,126351345,985,986,986,985,1529
|
|
20230814,140400,124844894,991,991,991,991,0
|
|
20230814,140300,124844894,991,991,991,991,0
|
|
20230814,140200,124844894,991,991,991,991,0
|
|
20230814,140100,124844894,991,991,991,991,0
|
|
20230814,140000,124844894,991,991,991,991,0
|
|
20230814,135900,124844894,991,991,991,991,0
|
|
20230814,135800,124844894,991,981,991,981,6
|
|
20230814,135700,124838998,992,992,992,992,0
|
|
20230814,135600,124838998,992,992,992,992,0
|
|
20230814,135500,124838998,992,990,992,990,3505
|
|
20230814,135400,121365284,990,990,990,990,0
|
|
20230814,135300,121365284,990,990,990,990,0
|
|
20230814,135200,121365284,990,979,990,979,5
|
|
20230814,135100,121360358,990,990,990,990,0
|
|
20230814,135000,121360358,990,990,990,990,0
|
|
20230814,134900,121360358,990,990,990,990,0
|
|
20230814,134800,121360358,990,990,990,990,0
|
|
20230814,134700,121360358,990,990,990,990,0
|
|
20230814,134600,121360358,990,990,990,990,0
|
|
20230814,134500,121360358,990,988,990,988,149
|
|
20230814,134400,121213022,987,987,987,987,0
|
|
20230814,134300,121213022,987,987,987,987,0
|
|
20230814,134200,121213022,987,987,987,987,0
|
|
20230814,134100,121213022,987,987,987,987,0
|
|
20230814,134000,121213022,987,987,987,987,0
|
|
20230814,133900,121213022,987,987,987,987,0
|
|
20230814,133800,121213022,987,987,987,987,0
|
|
20230814,133700,121213022,987,987,987,987,0
|
|
20230814,133600,121213022,987,977,987,976,6
|
|
20230814,133500,121207154,987,987,987,987,0
|
|
20230814,133400,121207154,987,987,987,987,0
|
|
20230814,133300,121207154,987,987,987,987,1
|
|
20230814,133200,121206167,980,980,980,980,580
|
|
20230814,133100,120637767,989,989,989,989,0
|
|
20230814,133000,120637767,989,989,989,989,0
|
|
20230814,132900,120637767,989,989,989,989,0
|
|
20230814,132800,120637767,989,989,989,989,0
|
|
20230814,132700,120637767,989,989,989,989,0
|
|
20230814,132600,120637767,989,989,989,989,0
|
|
20230814,132500,120637767,989,989,989,989,0
|
|
20230814,132400,120637767,989,985,989,985,2001
|
|
20230814,132300,118666778,989,989,989,989,0
|
|
20230814,132200,118666778,989,989,989,989,6
|
|
20230814,132100,118660844,991,991,991,991,0
|
|
20230814,132000,118660844,991,991,991,991,0
|
|
20230814,131900,118660844,991,991,991,991,0
|
|
20230814,131800,118660844,991,991,991,991,0
|
|
20230814,131700,118660844,991,991,991,991,0
|
|
20230814,131600,118660844,991,991,991,991,0
|
|
20230814,131500,118660844,991,990,991,990,7
|
|
20230814,131400,118653913,982,982,982,982,0
|
|
20230814,131300,118653913,982,982,982,982,0
|
|
20230814,131200,118653913,982,982,982,982,0
|
|
20230814,131100,118653913,982,982,982,982,1500
|
|
20230814,131000,117180913,982,982,982,982,920
|
|
20230814,130900,116277473,992,992,992,992,0
|
|
20230814,130800,116277473,992,992,992,992,0
|
|
20230814,130700,116277473,992,992,992,992,3
|
|
20230814,130600,116274497,992,992,992,992,0
|
|
20230814,130500,116274497,992,992,992,992,0
|
|
20230814,130400,116274497,992,992,992,992,3
|
|
20230814,130300,116271521,992,992,992,992,0
|
|
20230814,130200,116271521,992,992,992,992,0
|
|
20230814,130100,116271521,992,992,992,992,0
|
|
20230814,130000,116271521,992,992,992,992,0
|
|
20230814,125900,116271521,992,988,992,988,10000
|
|
20230814,125800,106367304,988,988,988,988,0
|
|
20230814,125700,106367304,988,988,988,988,0
|
|
20230814,125600,106367304,988,988,988,988,0
|
|
20230814,125500,106367304,988,988,988,988,0
|
|
20230814,125400,106367304,988,988,988,988,0
|
|
20230814,125300,106367304,988,988,988,988,0
|
|
20230814,125200,106367304,988,988,988,988,0
|
|
20230814,125100,106367304,988,988,988,988,0
|
|
20230814,125000,106367304,988,988,988,988,0
|
|
20230814,124900,106367304,988,988,988,988,10
|
|
20230814,124800,106357424,978,978,978,978,2
|
|
20230814,124700,106355468,988,988,988,988,0
|
|
20230814,124600,106355468,988,988,988,988,10
|
|
20230814,124500,106345588,980,980,980,980,0
|
|
20230814,124400,106345588,980,980,980,980,770
|
|
20230814,124300,105590988,980,980,980,980,30
|
|
20230814,124200,105561588,990,990,990,990,0
|
|
20230814,124100,105561588,990,990,990,990,0
|
|
20230814,124000,105561588,990,990,990,990,0
|
|
20230814,123900,105561588,990,990,990,990,0
|
|
20230814,123800,105561588,990,990,990,990,0
|
|
20230814,123700,105561588,990,990,990,990,0
|
|
20230814,123600,105561588,990,990,990,990,0
|
|
20230814,123500,105561588,990,990,990,990,0
|
|
20230814,123400,105561588,990,982,990,982,10000
|
|
20230814,123300,95708256,982,981,982,976,512
|
|
20230814,123200,95205988,981,981,981,981,0
|
|
20230814,123100,95205988,981,981,981,981,0
|
|
20230814,123000,95205988,981,981,981,981,1
|
|
20230814,122900,95205007,975,976,976,975,200
|
|
20230814,122800,95009978,981,981,981,981,0
|
|
20230814,122700,95009978,981,981,981,981,0
|
|
20230814,122600,95009978,981,981,981,981,0
|
|
20230814,122500,95009978,981,981,981,981,0
|
|
20230814,122400,95009978,981,981,981,981,0
|
|
20230814,122300,95009978,981,981,981,981,1
|
|
20230814,122200,95008997,975,975,975,975,1000
|
|
20230814,122100,94033997,983,983,983,983,0
|
|
20230814,122000,94033997,983,983,983,983,0
|
|
20230814,121900,94033997,983,983,983,983,1
|
|
20230814,121800,94033014,980,980,980,980,0
|
|
20230814,121700,94033014,980,980,980,980,353
|
|
20230814,121600,93687074,980,980,980,980,0
|
|
20230814,121500,93687074,980,980,980,980,0
|
|
20230814,121400,93687074,980,980,980,980,0
|
|
20230814,121300,93687074,980,980,980,980,0
|
|
20230814,121200,93687074,980,980,980,980,0
|
|
20230814,121100,93687074,980,980,980,980,0
|
|
20230814,121000,93687074,980,980,980,980,0
|
|
20230814,120900,93687074,980,980,980,980,0
|
|
20230814,120800,93687074,980,980,980,980,0
|
|
20230814,120700,93687074,980,980,980,980,0
|
|
20230814,120600,93687074,980,980,980,980,99
|
|
20230814,120500,93590054,980,980,980,980,1
|
|
20230814,120400,93589074,975,975,975,975,0
|
|
20230814,120300,93589074,975,976,976,975,200
|
|
20230814,120200,93393964,980,980,980,980,0
|
|
20230814,120100,93393964,980,980,980,980,0
|
|
20230814,120000,93393964,980,980,980,980,0
|
|
20230814,115900,93393964,980,980,980,980,100
|
|
20230814,115800,93295964,980,980,980,980,0
|
|
20230814,115700,93295964,980,980,980,980,0
|
|
20230814,115600,93295964,980,980,980,980,0
|
|
20230814,115500,93295964,980,980,980,980,0
|
|
20230814,115400,93295964,980,980,980,980,0
|
|
20230814,115300,93295964,980,980,980,980,100
|
|
20230814,115200,93197964,978,980,980,978,299
|
|
20230814,115100,92905528,980,980,980,980,0
|
|
20230814,115000,92905528,980,978,980,978,9
|
|
20230814,114900,92896724,980,980,980,980,0
|
|
20230814,114800,92896724,980,980,980,980,0
|
|
20230814,114700,92896724,980,980,980,980,0
|
|
20230814,114600,92896724,980,980,980,980,0
|
|
20230814,114500,92896724,980,980,980,980,0
|
|
20230814,114400,92896724,980,980,980,980,0
|
|
20230814,114300,92896724,980,980,980,980,0
|
|
20230814,114200,92896724,980,975,980,975,1001
|
|
20230814,114100,91920744,980,980,980,980,1
|
|
20230814,114000,91919764,975,975,975,975,1
|
|
20230814,113900,91918789,974,974,974,974,0
|
|
20230814,113800,91918789,974,974,974,974,0
|
|
20230814,113700,91918789,974,974,974,974,0
|
|
20230814,113600,91918789,974,975,975,974,2500
|
|
20230814,113500,89483651,980,980,980,980,0
|
|
20230814,113400,89483651,980,980,980,980,0
|
|
20230814,113300,89483651,980,974,980,974,3201
|
|
20230814,113200,86365871,980,980,980,980,0
|
|
20230814,113100,86365871,980,974,980,974,579
|
|
20230814,113000,85801919,980,974,980,974,631
|
|
20230814,112900,85187319,981,976,981,974,1501
|
|
20230814,112800,83724695,981,981,981,981,1
|
|
20230814,112700,83723714,981,981,981,981,1
|
|
20230814,112600,83722733,975,975,975,975,1500
|
|
20230814,112500,82260233,975,975,975,975,1400
|
|
20230814,112400,80895233,982,976,982,975,2502
|
|
20230814,112300,78455192,976,977,977,976,2000
|
|
20230814,112200,76503171,977,980,980,977,3186
|
|
20230814,112100,73387084,986,986,986,986,0
|
|
20230814,112000,73387084,986,986,986,986,0
|
|
20230814,111900,73387084,986,986,986,986,0
|
|
20230814,111800,73387084,986,986,986,986,0
|
|
20230814,111700,73387084,986,986,986,986,0
|
|
20230814,111600,73387084,986,986,986,986,0
|
|
20230814,111500,73387084,986,986,986,986,230
|
|
20230814,111400,73160304,986,986,986,986,0
|
|
20230814,111300,73160304,986,986,986,986,0
|
|
20230814,111200,73160304,986,986,986,986,0
|
|
20230814,111100,73160304,986,986,986,986,0
|
|
20230814,111000,73160304,986,986,986,986,0
|
|
20230814,110900,73160304,986,986,986,986,0
|
|
20230814,110800,73160304,986,986,986,986,100
|
|
20230814,110700,73061704,986,986,986,986,646
|
|
20230814,110600,72424748,986,985,986,985,137
|
|
20230814,110500,72289703,985,985,985,985,37
|
|
20230814,110400,72253258,985,985,985,985,0
|
|
20230814,110300,72253258,985,985,986,985,2070
|
|
20230814,110200,70213357,985,985,985,985,1
|
|
20230814,110100,70212372,984,984,984,984,0
|
|
20230814,110000,70212372,984,984,984,984,8719
|
|
20230814,105900,61632876,985,985,985,985,0
|
|
20230814,105800,61632876,985,985,985,985,0
|
|
20230814,105700,61632876,985,984,985,984,432
|
|
20230814,105600,61207787,985,985,985,985,0
|
|
20230814,105500,61207787,985,985,985,985,0
|
|
20230814,105400,61207787,985,985,985,985,0
|
|
20230814,105300,61207787,985,985,985,985,0
|
|
20230814,105200,61207787,985,985,985,985,0
|
|
20230814,105100,61207787,985,985,985,985,0
|
|
20230814,105000,61207787,985,984,985,984,880
|
|
20230814,104900,60341022,985,985,985,985,1000
|
|
20230814,104800,59356022,985,980,985,980,2001
|
|
20230814,104700,57390619,980,980,980,980,0
|
|
20230814,104600,57390619,980,980,980,980,100
|
|
20230814,104500,57292619,980,974,980,974,1706
|
|
20230814,104400,55630963,980,980,980,980,0
|
|
20230814,104300,55630963,980,980,980,980,2
|
|
20230814,104200,55629003,980,980,980,980,0
|
|
20230814,104100,55629003,980,980,980,980,1
|
|
20230814,104000,55628023,974,974,974,974,0
|
|
20230814,103900,55628023,974,974,974,974,3100
|
|
20230814,103800,52608623,981,981,981,981,0
|
|
20230814,103700,52608623,981,975,981,975,649
|
|
20230814,103600,51975842,981,981,981,981,0
|
|
20230814,103500,51975842,981,981,981,981,0
|
|
20230814,103400,51975842,981,981,981,981,0
|
|
20230814,103300,51975842,981,981,981,981,0
|
|
20230814,103200,51975842,981,981,981,981,0
|
|
20230814,103100,51975842,981,981,981,981,0
|
|
20230814,103000,51975842,981,981,981,981,0
|
|
20230814,102900,51975842,981,975,981,975,1001
|
|
20230814,102800,50999861,975,975,975,975,1000
|
|
20230814,102700,50024861,981,981,981,981,0
|
|
20230814,102600,50024861,981,981,981,981,3
|
|
20230814,102500,50021918,975,975,975,975,0
|
|
20230814,102400,50021918,975,975,975,975,2000
|
|
20230814,102300,48071918,975,975,975,975,0
|
|
20230814,102200,48071918,975,975,975,975,2700
|
|
20230814,102100,45439418,976,976,976,976,2000
|
|
20230814,102000,43487418,981,976,981,975,2282
|
|
20230814,101900,41260683,981,981,981,981,0
|
|
20230814,101800,41260683,981,981,981,981,0
|
|
20230814,101700,41260683,981,977,981,977,296
|
|
20230814,101600,40971487,981,981,981,981,0
|
|
20230814,101500,40971487,981,981,981,981,6
|
|
20230814,101400,40965601,981,981,981,981,1
|
|
20230814,101300,40964620,977,977,977,977,0
|
|
20230814,101200,40964620,977,977,977,977,0
|
|
20230814,101100,40964620,977,976,977,976,206
|
|
20230814,101000,40763361,976,976,976,976,18
|
|
20230814,100900,40745793,975,977,977,975,6800
|
|
20230814,100800,34115730,981,981,981,981,146
|
|
20230814,100700,33972504,977,977,977,977,0
|
|
20230814,100600,33972504,977,977,977,977,717
|
|
20230814,100500,33271995,976,976,976,976,0
|
|
20230814,100400,33271995,976,976,976,976,1548
|
|
20230814,100300,31761147,975,980,980,975,2900
|
|
20230814,100200,28933534,987,987,987,987,0
|
|
20230814,100100,28933534,987,987,987,987,0
|
|
20230814,100000,28933534,987,987,987,987,0
|
|
20230814,095900,28933534,987,984,987,984,152
|
|
20230814,095800,28783516,987,987,987,987,0
|
|
20230814,095700,28783516,987,985,987,985,90
|
|
20230814,095600,28694769,984,979,984,979,202
|
|
20230814,095500,28496411,979,979,979,979,33
|
|
20230814,095400,28464104,975,975,975,975,1
|
|
20230814,095300,28463129,981,976,981,975,6850
|
|
20230814,095200,21782229,975,975,975,975,0
|
|
20230814,095100,21782229,975,976,976,975,1945
|
|
20230814,095000,19883982,986,986,986,986,0
|
|
20230814,094900,19883982,986,986,986,986,0
|
|
20230814,094800,19883982,986,986,986,986,0
|
|
20230814,094700,19883982,986,986,986,986,75
|
|
20230814,094600,19810032,986,975,986,975,8598
|
|
20230814,094500,11405641,975,975,975,975,480
|
|
20230814,094400,10937641,977,986,986,977,403
|
|
20230814,094300,10543883,986,986,986,986,744
|
|
20230814,094200,9810299,986,986,986,986,0
|
|
20230814,094100,9810299,986,986,986,986,0
|
|
20230814,094000,9810299,986,986,986,986,0
|
|
20230814,093900,9810299,986,986,986,986,50
|
|
20230814,093800,9760999,986,980,986,980,116
|
|
20230814,093700,9647295,986,986,986,986,0
|
|
20230814,093600,9647295,986,986,986,986,0
|
|
20230814,093500,9647295,986,986,986,986,3
|
|
20230814,093400,9644337,987,987,987,987,0
|
|
20230814,093300,9644337,987,987,987,987,0
|
|
20230814,093200,9644337,987,987,987,987,3
|
|
20230814,093100,9641376,987,987,987,987,2
|
|
20230814,093000,9639402,987,987,987,987,0
|
|
20230814,092900,9639402,987,987,987,987,0
|
|
20230814,092800,9639402,987,987,987,987,0
|
|
20230814,092700,9639402,987,987,987,987,0
|
|
20230814,092600,9639402,987,987,987,987,0
|
|
20230814,092500,9639402,987,987,987,987,10
|
|
20230814,092400,9629532,980,980,980,980,3000
|
|
20230814,092300,6689532,981,981,981,981,0
|
|
20230814,092200,6689532,981,981,981,981,232
|
|
20230814,092100,6461940,987,987,987,987,0
|
|
20230814,092000,6461940,987,987,987,987,0
|
|
20230814,091900,6461940,987,987,987,987,0
|
|
20230814,091800,6461940,987,987,987,987,0
|
|
20230814,091700,6461940,987,987,987,987,0
|
|
20230814,091600,6461940,987,980,987,980,668
|
|
20230814,091500,5806600,974,974,974,974,690
|
|
20230814,091400,5134540,989,978,989,972,3001
|
|
20230814,091300,2207063,990,990,990,990,0
|
|
20230814,091200,2207063,990,976,990,976,111
|
|
20230814,091100,2097187,993,992,993,992,1193
|
|
20230814,091000,912549,992,992,992,992,1
|
|
20230814,090900,911557,993,990,993,990,100
|
|
20230814,090800,812327,993,993,993,993,0
|
|
20230814,090700,812327,993,975,993,973,236
|
|
20230814,090600,580655,993,994,994,993,218
|
|
20230814,090500,363981,995,995,995,995,0
|
|
20230814,090400,363981,995,995,995,995,0
|
|
20230814,090300,363981,995,995,995,995,101
|
|
20230814,090200,263486,994,994,994,994,100
|
|
20230814,090100,164086,973,980,980,973,35
|
|
20230814,090000,130017,972,993,999,972,133
|