601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185800,210562375,980,980,980,980,168
|
|
20230816,185700,210562375,980,980,980,980,0
|
|
20230816,185600,210562375,980,980,980,980,0
|
|
20230816,185500,210562375,980,980,980,980,0
|
|
20230816,185400,210562375,980,980,980,980,0
|
|
20230816,185300,210562375,980,980,980,980,0
|
|
20230816,185200,210562375,980,980,980,980,0
|
|
20230816,185100,210562375,980,980,980,980,0
|
|
20230816,185000,210562375,980,980,980,980,0
|
|
20230816,184900,210562375,980,980,980,980,0
|
|
20230816,184800,210562375,980,980,980,980,0
|
|
20230816,184700,210562375,980,980,980,980,0
|
|
20230816,184600,210562375,980,980,980,980,0
|
|
20230816,184500,210562375,980,980,980,980,0
|
|
20230816,184400,210562375,980,980,980,980,0
|
|
20230816,184300,210562375,980,980,980,980,0
|
|
20230816,184200,210562375,980,980,980,980,0
|
|
20230816,184100,210562375,980,980,980,980,0
|
|
20230816,184000,210562375,980,980,980,980,0
|
|
20230816,183900,210562375,980,980,980,980,0
|
|
20230816,183800,210562375,980,980,980,980,0
|
|
20230816,183700,210562375,980,980,980,980,0
|
|
20230816,183600,210562375,980,980,980,980,0
|
|
20230816,183500,210562375,980,980,980,980,0
|
|
20230816,183400,210562375,980,980,980,980,0
|
|
20230816,183300,210562375,980,980,980,980,0
|
|
20230816,183200,210562375,980,980,980,980,0
|
|
20230816,183100,210562375,980,980,980,980,0
|
|
20230816,183000,210562375,980,980,980,980,0
|
|
20230816,182900,210562375,980,980,980,980,0
|
|
20230816,182800,210562375,980,980,980,980,168
|
|
20230816,182700,210562375,980,980,980,980,0
|
|
20230816,182600,210562375,980,980,980,980,0
|
|
20230816,182500,210562375,980,980,980,980,0
|
|
20230816,182400,210562375,980,980,980,980,0
|
|
20230816,182300,210562375,980,980,980,980,0
|
|
20230816,182200,210562375,980,980,980,980,0
|
|
20230816,182100,210562375,980,980,980,980,0
|
|
20230816,182000,210562375,980,980,980,980,0
|
|
20230816,181900,210562375,980,980,980,980,0
|
|
20230816,181800,210562375,980,980,980,980,0
|
|
20230816,181700,210562375,980,980,980,980,0
|
|
20230816,181600,210562375,980,980,980,980,0
|
|
20230816,181500,210562375,980,980,980,980,0
|
|
20230816,181400,210562375,980,980,980,980,0
|
|
20230816,181300,210562375,980,980,980,980,0
|
|
20230816,181200,210562375,980,980,980,980,0
|
|
20230816,181100,210562375,980,980,980,980,0
|
|
20230816,181000,210562375,980,980,980,980,0
|
|
20230816,180900,210562375,980,980,980,980,0
|
|
20230816,180800,210562375,980,980,980,980,0
|
|
20230816,180700,210562375,980,980,980,980,0
|
|
20230816,180600,210562375,980,980,980,980,0
|
|
20230816,180500,210562375,980,980,980,980,0
|
|
20230816,180400,210562375,980,980,980,980,0
|
|
20230816,180300,210562375,980,980,980,980,0
|
|
20230816,180200,210562375,980,980,980,980,0
|
|
20230816,180100,210562375,980,980,980,980,0
|
|
20230816,180000,210562375,980,980,980,980,0
|
|
20230816,175900,210562375,980,980,980,980,0
|
|
20230816,175800,210562375,980,980,980,980,168
|
|
20230816,175700,210562375,980,980,980,980,0
|
|
20230816,175600,210562375,980,980,980,980,0
|
|
20230816,175500,210562375,980,980,980,980,0
|
|
20230816,175400,210562375,980,980,980,980,0
|
|
20230816,175300,210562375,980,980,980,980,0
|
|
20230816,175200,210562375,980,980,980,980,0
|
|
20230816,175100,210562375,980,980,980,980,0
|
|
20230816,175000,210562375,980,980,980,980,0
|
|
20230816,174900,210562375,980,980,980,980,0
|
|
20230816,174800,210562375,980,980,980,980,0
|
|
20230816,174700,210562375,980,980,980,980,0
|
|
20230816,174600,210562375,980,980,980,980,0
|
|
20230816,174500,210562375,980,980,980,980,0
|
|
20230816,174400,210562375,980,980,980,980,0
|
|
20230816,174300,210562375,980,980,980,980,0
|
|
20230816,174200,210562375,980,980,980,980,0
|
|
20230816,174100,210562375,980,980,980,980,0
|
|
20230816,174000,210562375,980,980,980,980,0
|
|
20230816,173900,210562375,980,980,980,980,0
|
|
20230816,173800,210562375,980,980,980,980,0
|
|
20230816,173700,210562375,980,980,980,980,0
|
|
20230816,173600,210562375,980,980,980,980,0
|
|
20230816,173500,210562375,980,980,980,980,0
|
|
20230816,173400,210562375,980,980,980,980,0
|
|
20230816,173300,210562375,980,980,980,980,0
|
|
20230816,173200,210562375,980,980,980,980,0
|
|
20230816,173100,210562375,980,980,980,980,0
|
|
20230816,173000,210562375,980,980,980,980,0
|
|
20230816,172900,210562375,980,980,980,980,0
|
|
20230816,172800,210562375,980,980,980,980,168
|
|
20230816,172700,210562375,980,980,980,980,0
|
|
20230816,172600,210562375,980,980,980,980,0
|
|
20230816,172500,210562375,980,980,980,980,0
|
|
20230816,172400,210562375,980,980,980,980,0
|
|
20230816,172300,210562375,980,980,980,980,0
|
|
20230816,172200,210562375,980,980,980,980,0
|
|
20230816,172100,210562375,980,980,980,980,0
|
|
20230816,172000,210562375,980,980,980,980,0
|
|
20230816,171900,210562375,980,980,980,980,0
|
|
20230816,171800,210562375,980,980,980,980,0
|
|
20230816,171700,210562375,980,980,980,980,0
|
|
20230816,171600,210562375,980,980,980,980,0
|
|
20230816,171500,210562375,980,980,980,980,0
|
|
20230816,171400,210562375,980,980,980,980,0
|
|
20230816,171300,210562375,980,980,980,980,0
|
|
20230816,171200,210562375,980,980,980,980,0
|
|
20230816,171100,210562375,980,980,980,980,0
|
|
20230816,171000,210562375,980,980,980,980,0
|
|
20230816,170900,210562375,980,980,980,980,0
|
|
20230816,170800,210562375,980,980,980,980,0
|
|
20230816,170700,210562375,980,980,980,980,0
|
|
20230816,170600,210562375,980,980,980,980,0
|
|
20230816,170500,210562375,980,980,980,980,0
|
|
20230816,170400,210562375,980,980,980,980,0
|
|
20230816,170300,210562375,980,980,980,980,0
|
|
20230816,170200,210562375,980,980,980,980,0
|
|
20230816,170100,210562375,980,980,980,980,0
|
|
20230816,170000,210562375,980,980,980,980,0
|
|
20230816,165900,210562375,980,980,980,980,0
|
|
20230816,165800,210562375,980,980,980,980,168
|
|
20230816,165700,210562375,980,980,980,980,0
|
|
20230816,165600,210562375,980,980,980,980,0
|
|
20230816,165500,210562375,980,980,980,980,0
|
|
20230816,165400,210562375,980,980,980,980,0
|
|
20230816,165300,210562375,980,980,980,980,0
|
|
20230816,165200,210562375,980,980,980,980,0
|
|
20230816,165100,210562375,980,980,980,980,0
|
|
20230816,165000,210562375,980,980,980,980,0
|
|
20230816,164900,210562375,980,980,980,980,0
|
|
20230816,164800,210562375,980,980,980,980,0
|
|
20230816,164700,210562375,980,980,980,980,0
|
|
20230816,164600,210562375,980,980,980,980,0
|
|
20230816,164500,210562375,980,980,980,980,0
|
|
20230816,164400,210562375,980,980,980,980,0
|
|
20230816,164300,210562375,980,980,980,980,0
|
|
20230816,164200,210562375,980,980,980,980,0
|
|
20230816,164100,210562375,980,980,980,980,0
|
|
20230816,164000,210562375,980,980,980,980,0
|
|
20230816,163900,210562375,980,980,980,980,0
|
|
20230816,163800,210562375,980,980,980,980,0
|
|
20230816,163700,210562375,980,980,980,980,0
|
|
20230816,163600,210562375,980,980,980,980,0
|
|
20230816,163500,210562375,980,980,980,980,0
|
|
20230816,163400,210562375,980,980,980,980,0
|
|
20230816,163300,210562375,980,980,980,980,0
|
|
20230816,163200,210562375,980,980,980,980,0
|
|
20230816,163100,210562375,980,980,980,980,0
|
|
20230816,163000,210562375,980,980,980,980,0
|
|
20230816,162900,210562375,980,980,980,980,0
|
|
20230816,162800,210562375,980,980,980,980,168
|
|
20230816,162700,210562375,980,980,980,980,0
|
|
20230816,162600,210562375,980,980,980,980,0
|
|
20230816,162500,210562375,980,980,980,980,0
|
|
20230816,162400,210562375,980,980,980,980,0
|
|
20230816,162300,210562375,980,980,980,980,0
|
|
20230816,162200,210562375,980,980,980,980,0
|
|
20230816,162100,210562375,980,980,980,980,0
|
|
20230816,162000,210562375,980,980,980,980,0
|
|
20230816,161900,210562375,980,980,980,980,0
|
|
20230816,161800,210562375,980,980,980,980,0
|
|
20230816,161700,210562375,980,980,980,980,0
|
|
20230816,161600,210562375,980,980,980,980,0
|
|
20230816,161500,210562375,980,980,980,980,0
|
|
20230816,161400,210562375,980,980,980,980,0
|
|
20230816,161300,210562375,980,980,980,980,0
|
|
20230816,161200,210562375,980,980,980,980,0
|
|
20230816,161100,210562375,980,980,980,980,0
|
|
20230816,161000,210562375,980,980,980,980,0
|
|
20230816,160900,210562375,980,980,980,980,0
|
|
20230816,160800,210562375,980,980,980,980,0
|
|
20230816,160700,210562375,980,980,980,980,0
|
|
20230816,160600,210562375,980,980,980,980,0
|
|
20230816,160500,210562375,980,980,980,980,0
|
|
20230816,160400,210562375,980,980,980,980,0
|
|
20230816,160300,210562375,980,980,980,980,0
|
|
20230816,160200,210562375,980,980,980,980,0
|
|
20230816,160100,210562375,980,980,980,980,0
|
|
20230816,160000,210562375,980,980,980,980,0
|
|
20230816,155900,210562375,980,980,980,980,0
|
|
20230816,155800,210562375,980,980,980,980,168
|
|
20230816,155700,210562375,980,980,980,980,0
|
|
20230816,155600,210562375,980,980,980,980,0
|
|
20230816,155500,210562375,980,980,980,980,0
|
|
20230816,155400,210562375,980,980,980,980,0
|
|
20230816,155300,210562375,980,980,980,980,0
|
|
20230816,155200,210562375,980,980,980,980,0
|
|
20230816,155100,210562375,980,980,980,980,0
|
|
20230816,155000,210562375,980,980,980,980,0
|
|
20230816,154900,210562375,980,980,980,980,0
|
|
20230816,154800,210562375,980,980,980,980,0
|
|
20230816,154700,210562375,980,980,980,980,0
|
|
20230816,154600,210562375,980,980,980,980,0
|
|
20230816,154500,210562375,980,980,980,980,0
|
|
20230816,154400,210562375,980,980,980,980,0
|
|
20230816,154300,210562375,980,980,980,980,0
|
|
20230816,154200,210562375,980,980,980,980,0
|
|
20230816,154100,210562375,980,980,980,980,0
|
|
20230816,154000,210562375,980,980,980,980,0
|
|
20230816,153900,210562375,980,980,980,980,0
|
|
20230816,153800,210562375,980,980,980,980,0
|
|
20230816,153700,210562375,980,980,980,980,0
|
|
20230816,153600,210562375,980,980,980,980,0
|
|
20230816,153500,210562375,980,980,980,980,0
|
|
20230816,153400,210562375,980,980,980,980,0
|
|
20230816,153300,210562375,980,980,980,980,0
|
|
20230816,153200,210562375,980,980,980,980,0
|
|
20230816,153100,210562375,980,980,980,980,0
|
|
20230816,153000,210562375,980,980,980,980,168
|
|
20230816,152900,210397735,980,980,980,980,0
|
|
20230816,152800,210397735,980,980,980,980,0
|
|
20230816,152700,210397735,980,980,980,980,0
|
|
20230816,152600,210397735,980,980,980,980,0
|
|
20230816,152500,210397735,980,980,980,980,0
|
|
20230816,152400,210397735,980,980,980,980,0
|
|
20230816,152300,210397735,980,980,980,980,0
|
|
20230816,152200,210397735,980,980,980,980,0
|
|
20230816,152100,210397735,980,980,980,980,0
|
|
20230816,152000,210397735,980,980,980,980,0
|
|
20230816,151900,210397735,980,980,980,980,5000
|
|
20230816,151800,205497735,980,980,980,980,0
|
|
20230816,151700,205497735,980,980,980,980,0
|
|
20230816,151600,205497735,980,980,980,976,10
|
|
20230816,151500,205487959,980,980,980,980,1
|
|
20230816,151400,205486979,970,976,976,970,10012
|
|
20230816,151300,195732133,980,980,980,980,0
|
|
20230816,151200,195732133,980,980,980,980,0
|
|
20230816,151100,195732133,980,980,980,980,0
|
|
20230816,151000,195732133,980,980,980,980,0
|
|
20230816,150900,195732133,980,980,980,980,0
|
|
20230816,150800,195732133,980,980,980,980,0
|
|
20230816,150700,195732133,980,980,980,980,50
|
|
20230816,150600,195683133,980,980,980,980,35
|
|
20230816,150500,195648833,980,980,980,980,0
|
|
20230816,150400,195648833,980,980,980,980,0
|
|
20230816,150300,195648833,980,980,980,980,0
|
|
20230816,150200,195648833,980,980,980,980,0
|
|
20230816,150100,195648833,980,982,986,980,627
|
|
20230816,150000,195033915,986,980,986,980,1446
|
|
20230816,145900,193615416,980,980,980,980,0
|
|
20230816,145800,193615416,980,980,980,980,0
|
|
20230816,145700,193615416,980,980,980,980,0
|
|
20230816,145600,193615416,980,980,980,980,0
|
|
20230816,145500,193615416,980,980,980,980,0
|
|
20230816,145400,193615416,980,980,980,980,0
|
|
20230816,145300,193615416,980,980,980,980,0
|
|
20230816,145200,193615416,980,980,980,980,0
|
|
20230816,145100,193615416,980,980,980,980,426
|
|
20230816,145000,193197936,980,981,981,974,2543
|
|
20230816,144900,190717154,987,987,987,987,0
|
|
20230816,144800,190717154,987,987,987,987,0
|
|
20230816,144700,190717154,987,987,987,987,0
|
|
20230816,144600,190717154,987,987,987,987,0
|
|
20230816,144500,190717154,987,987,987,987,0
|
|
20230816,144400,190717154,987,987,987,987,0
|
|
20230816,144300,190717154,987,987,987,987,0
|
|
20230816,144200,190717154,987,987,987,987,0
|
|
20230816,144100,190717154,987,987,987,987,0
|
|
20230816,144000,190717154,987,987,987,987,0
|
|
20230816,143900,190717154,987,987,987,987,0
|
|
20230816,143800,190717154,987,987,987,987,0
|
|
20230816,143700,190717154,987,986,987,986,1564
|
|
20230816,143600,189173688,986,986,986,986,0
|
|
20230816,143500,189173688,986,986,986,986,0
|
|
20230816,143400,189173688,986,986,986,986,0
|
|
20230816,143300,189173688,986,986,986,986,0
|
|
20230816,143200,189173688,986,986,986,986,0
|
|
20230816,143100,189173688,986,986,986,986,0
|
|
20230816,143000,189173688,986,984,986,984,17175
|
|
20230816,142900,172256499,984,984,984,984,0
|
|
20230816,142800,172256499,984,984,984,984,14
|
|
20230816,142700,172242723,984,975,985,972,20383
|
|
20230816,142600,152185092,975,975,975,975,0
|
|
20230816,142500,152185092,975,975,975,975,0
|
|
20230816,142400,152185092,975,975,975,975,0
|
|
20230816,142300,152185092,975,975,975,975,0
|
|
20230816,142200,152185092,975,970,975,970,507
|
|
20230816,142100,151693297,975,975,975,975,0
|
|
20230816,142000,151693297,975,975,975,975,0
|
|
20230816,141900,151693297,975,975,975,975,0
|
|
20230816,141800,151693297,975,975,975,975,42
|
|
20230816,141700,151652347,975,975,975,975,0
|
|
20230816,141600,151652347,975,975,975,975,5
|
|
20230816,141500,151647472,975,975,975,975,0
|
|
20230816,141400,151647472,975,975,975,975,34
|
|
20230816,141300,151614322,975,975,975,975,0
|
|
20230816,141200,151614322,975,975,975,975,0
|
|
20230816,141100,151614322,975,975,975,975,0
|
|
20230816,141000,151614322,975,975,975,975,3
|
|
20230816,140900,151611397,975,975,975,975,0
|
|
20230816,140800,151611397,975,975,975,970,105
|
|
20230816,140700,151509537,971,971,971,971,90
|
|
20230816,140600,151422147,970,970,970,970,14
|
|
20230816,140500,151408567,970,970,970,970,0
|
|
20230816,140400,151408567,970,971,971,970,10000
|
|
20230816,140300,141703867,981,981,981,981,0
|
|
20230816,140200,141703867,981,981,981,981,0
|
|
20230816,140100,141703867,981,981,981,981,0
|
|
20230816,140000,141703867,981,981,981,981,0
|
|
20230816,135900,141703867,981,974,981,970,1092
|
|
20230816,135800,140640652,981,981,981,981,0
|
|
20230816,135700,140640652,981,981,981,981,3
|
|
20230816,135600,140637709,981,971,984,971,251
|
|
20230816,135500,140393036,983,983,983,983,0
|
|
20230816,135400,140393036,983,983,983,983,0
|
|
20230816,135300,140393036,983,983,984,971,90
|
|
20230816,135200,140304970,984,970,985,970,138
|
|
20230816,135100,140170011,985,985,985,970,198
|
|
20230816,135000,139976127,970,978,985,970,647
|
|
20230816,134900,139340303,979,970,980,969,166
|
|
20230816,134800,139178915,969,980,981,969,328
|
|
20230816,134700,138860277,970,983,984,970,121
|
|
20230816,134600,138742228,970,979,985,969,1042
|
|
20230816,134500,137720619,969,983,984,967,274
|
|
20230816,134400,137452489,967,968,984,965,9174
|
|
20230816,134300,128494176,964,964,964,964,0
|
|
20230816,134200,128494176,964,964,964,963,1001
|
|
20230816,134100,127529762,971,971,971,971,0
|
|
20230816,134000,127529762,971,965,971,964,4071
|
|
20230816,133900,123604061,964,966,966,964,5100
|
|
20230816,133800,118681427,972,972,972,972,0
|
|
20230816,133700,118681427,972,966,972,965,1503
|
|
20230816,133600,117230990,975,975,975,975,0
|
|
20230816,133500,117230990,975,975,975,975,0
|
|
20230816,133400,117230990,975,975,975,975,0
|
|
20230816,133300,117230990,975,975,975,975,0
|
|
20230816,133200,117230990,975,975,975,975,0
|
|
20230816,133100,117230990,975,975,975,975,1
|
|
20230816,133000,117230015,965,976,976,965,10001
|
|
20230816,132900,107570411,967,976,976,967,13
|
|
20230816,132800,107557831,967,970,970,967,26419
|
|
20230816,132700,81998649,976,976,976,976,0
|
|
20230816,132600,81998649,976,976,976,976,0
|
|
20230816,132500,81998649,976,976,976,976,0
|
|
20230816,132400,81998649,976,976,976,976,1
|
|
20230816,132300,81997673,970,971,971,970,1000
|
|
20230816,132200,81027227,971,971,971,971,1000
|
|
20230816,132100,80056227,972,972,972,972,1112
|
|
20230816,132000,78975363,979,979,979,979,0
|
|
20230816,131900,78975363,979,979,979,979,0
|
|
20230816,131800,78975363,979,979,979,979,0
|
|
20230816,131700,78975363,979,979,979,979,0
|
|
20230816,131600,78975363,979,979,979,979,0
|
|
20230816,131500,78975363,979,979,979,979,0
|
|
20230816,131400,78975363,979,979,979,979,0
|
|
20230816,131300,78975363,979,979,979,979,0
|
|
20230816,131200,78975363,979,979,979,979,0
|
|
20230816,131100,78975363,979,979,979,979,0
|
|
20230816,131000,78975363,979,979,979,979,0
|
|
20230816,130900,78975363,979,979,979,979,0
|
|
20230816,130800,78975363,979,979,979,979,0
|
|
20230816,130700,78975363,979,979,979,979,0
|
|
20230816,130600,78975363,979,979,979,979,0
|
|
20230816,130500,78975363,979,979,979,979,0
|
|
20230816,130400,78975363,979,979,979,979,0
|
|
20230816,130300,78975363,979,979,979,979,0
|
|
20230816,130200,78975363,979,979,979,979,0
|
|
20230816,130100,78975363,979,979,979,979,0
|
|
20230816,130000,78975363,979,979,979,979,0
|
|
20230816,125900,78975363,979,978,979,978,200
|
|
20230816,125800,78779737,975,976,976,975,250
|
|
20230816,125700,78535911,979,979,979,979,2
|
|
20230816,125600,78533953,979,974,979,974,2073
|
|
20230816,125500,76511030,970,970,970,970,0
|
|
20230816,125400,76511030,970,970,970,970,0
|
|
20230816,125300,76511030,970,970,970,970,9
|
|
20230816,125200,76502300,974,969,974,969,502
|
|
20230816,125100,76015857,974,974,974,974,0
|
|
20230816,125000,76015857,974,974,974,974,0
|
|
20230816,124900,76015857,974,974,974,974,0
|
|
20230816,124800,76015857,974,974,974,974,0
|
|
20230816,124700,76015857,974,974,974,974,0
|
|
20230816,124600,76015857,974,974,974,974,0
|
|
20230816,124500,76015857,974,974,974,974,0
|
|
20230816,124400,76015857,974,974,974,974,0
|
|
20230816,124300,76015857,974,974,974,974,0
|
|
20230816,124200,76015857,974,974,974,974,0
|
|
20230816,124100,76015857,974,974,974,974,0
|
|
20230816,124000,76015857,974,974,974,974,0
|
|
20230816,123900,76015857,974,974,974,974,0
|
|
20230816,123800,76015857,974,974,974,974,0
|
|
20230816,123700,76015857,974,974,974,974,3
|
|
20230816,123600,76012935,975,975,975,975,0
|
|
20230816,123500,76012935,975,975,975,975,0
|
|
20230816,123400,76012935,975,975,975,975,0
|
|
20230816,123300,76012935,975,975,975,975,0
|
|
20230816,123200,76012935,975,975,975,975,0
|
|
20230816,123100,76012935,975,975,975,975,30
|
|
20230816,123000,75983685,975,975,975,975,0
|
|
20230816,122900,75983685,975,975,975,975,0
|
|
20230816,122800,75983685,975,975,975,975,0
|
|
20230816,122700,75983685,975,975,975,975,0
|
|
20230816,122600,75983685,975,975,975,975,0
|
|
20230816,122500,75983685,975,975,975,975,0
|
|
20230816,122400,75983685,975,975,975,975,0
|
|
20230816,122300,75983685,975,975,975,975,0
|
|
20230816,122200,75983685,975,975,975,975,0
|
|
20230816,122100,75983685,975,975,975,975,10
|
|
20230816,122000,75973935,975,975,975,975,0
|
|
20230816,121900,75973935,975,975,975,975,0
|
|
20230816,121800,75973935,975,975,975,975,1
|
|
20230816,121700,75972960,975,975,975,975,0
|
|
20230816,121600,75972960,975,975,975,975,0
|
|
20230816,121500,75972960,975,975,975,975,0
|
|
20230816,121400,75972960,975,975,975,975,0
|
|
20230816,121300,75972960,975,975,975,975,1
|
|
20230816,121200,75971985,975,975,975,975,1
|
|
20230816,121100,75971010,968,968,968,968,0
|
|
20230816,121000,75971010,968,968,968,968,0
|
|
20230816,120900,75971010,968,968,968,968,0
|
|
20230816,120800,75971010,968,968,968,968,0
|
|
20230816,120700,75971010,968,968,968,968,0
|
|
20230816,120600,75971010,968,968,968,968,80
|
|
20230816,120500,75893570,975,975,975,975,0
|
|
20230816,120400,75893570,975,970,975,968,3001
|
|
20230816,120300,72988512,975,975,975,975,0
|
|
20230816,120200,72988512,975,975,975,975,0
|
|
20230816,120100,72988512,975,975,975,975,0
|
|
20230816,120000,72988512,975,975,975,975,0
|
|
20230816,115900,72988512,975,975,975,975,8
|
|
20230816,115800,72980712,974,974,974,974,0
|
|
20230816,115700,72980712,974,974,974,974,0
|
|
20230816,115600,72980712,974,974,974,974,0
|
|
20230816,115500,72980712,974,974,974,974,0
|
|
20230816,115400,72980712,974,974,974,974,0
|
|
20230816,115300,72980712,974,974,974,974,0
|
|
20230816,115200,72980712,974,974,974,974,0
|
|
20230816,115100,72980712,974,974,974,974,0
|
|
20230816,115000,72980712,974,974,974,974,1
|
|
20230816,114900,72979738,968,968,968,968,149
|
|
20230816,114800,72835506,975,975,975,975,0
|
|
20230816,114700,72835506,975,975,975,975,0
|
|
20230816,114600,72835506,975,975,975,975,0
|
|
20230816,114500,72835506,975,970,975,968,2002
|
|
20230816,114400,70896507,975,975,975,975,0
|
|
20230816,114300,70896507,975,975,975,975,0
|
|
20230816,114200,70896507,975,975,975,975,0
|
|
20230816,114100,70896507,975,975,975,975,0
|
|
20230816,114000,70896507,975,975,975,975,0
|
|
20230816,113900,70896507,975,975,975,975,0
|
|
20230816,113800,70896507,975,975,975,975,0
|
|
20230816,113700,70896507,975,975,975,975,0
|
|
20230816,113600,70896507,975,975,975,975,0
|
|
20230816,113500,70896507,975,975,975,975,0
|
|
20230816,113400,70896507,975,975,975,975,0
|
|
20230816,113300,70896507,975,975,975,975,0
|
|
20230816,113200,70896507,975,975,975,969,1004
|
|
20230816,113100,69921917,975,975,975,975,10
|
|
20230816,113000,69912167,975,975,975,975,1
|
|
20230816,112900,69911192,975,975,975,975,85
|
|
20230816,112800,69828317,975,975,975,975,0
|
|
20230816,112700,69828317,975,975,975,975,0
|
|
20230816,112600,69828317,975,975,975,975,0
|
|
20230816,112500,69828317,975,975,975,975,0
|
|
20230816,112400,69828317,975,975,975,975,0
|
|
20230816,112300,69828317,975,975,975,975,0
|
|
20230816,112200,69828317,975,975,975,975,0
|
|
20230816,112100,69828317,975,975,975,975,0
|
|
20230816,112000,69828317,975,975,975,975,0
|
|
20230816,111900,69828317,975,975,975,975,1
|
|
20230816,111800,69827342,968,968,968,968,0
|
|
20230816,111700,69827342,968,968,968,968,0
|
|
20230816,111600,69827342,968,969,969,968,5000
|
|
20230816,111500,64987340,972,972,972,972,0
|
|
20230816,111400,64987340,972,972,972,972,0
|
|
20230816,111300,64987340,972,972,972,972,890
|
|
20230816,111200,64122260,973,973,973,973,62
|
|
20230816,111100,64061934,973,973,973,973,0
|
|
20230816,111000,64061934,973,973,973,973,0
|
|
20230816,110900,64061934,973,973,973,973,0
|
|
20230816,110800,64061934,973,973,973,973,0
|
|
20230816,110700,64061934,973,973,973,973,0
|
|
20230816,110600,64061934,973,973,973,973,0
|
|
20230816,110500,64061934,973,973,973,973,0
|
|
20230816,110400,64061934,973,973,973,973,0
|
|
20230816,110300,64061934,973,973,973,973,0
|
|
20230816,110200,64061934,973,973,973,973,0
|
|
20230816,110100,64061934,973,973,973,973,0
|
|
20230816,110000,64061934,973,973,973,973,0
|
|
20230816,105900,64061934,973,973,973,973,45
|
|
20230816,105800,64018149,975,975,975,975,0
|
|
20230816,105700,64018149,975,975,975,975,1
|
|
20230816,105600,64017174,975,975,975,975,1
|
|
20230816,105500,64016199,974,974,974,974,0
|
|
20230816,105400,64016199,974,974,974,974,0
|
|
20230816,105300,64016199,974,974,974,974,0
|
|
20230816,105200,64016199,974,974,974,974,0
|
|
20230816,105100,64016199,974,974,974,974,0
|
|
20230816,105000,64016199,974,974,974,974,0
|
|
20230816,104900,64016199,974,974,974,974,0
|
|
20230816,104800,64016199,974,974,974,974,0
|
|
20230816,104700,64016199,974,974,974,974,0
|
|
20230816,104600,64016199,974,974,974,974,0
|
|
20230816,104500,64016199,974,974,974,974,0
|
|
20230816,104400,64016199,974,974,974,974,0
|
|
20230816,104300,64016199,974,974,974,974,0
|
|
20230816,104200,64016199,974,974,974,974,0
|
|
20230816,104100,64016199,974,974,974,974,0
|
|
20230816,104000,64016199,974,974,974,974,0
|
|
20230816,103900,64016199,974,974,974,974,0
|
|
20230816,103800,64016199,974,974,974,974,0
|
|
20230816,103700,64016199,974,974,974,974,0
|
|
20230816,103600,64016199,974,974,974,974,0
|
|
20230816,103500,64016199,974,974,974,974,0
|
|
20230816,103400,64016199,974,974,974,974,0
|
|
20230816,103300,64016199,974,974,974,974,0
|
|
20230816,103200,64016199,974,974,974,974,0
|
|
20230816,103100,64016199,974,974,974,973,7312
|
|
20230816,103000,56901331,976,976,976,976,0
|
|
20230816,102900,56901331,976,976,976,976,0
|
|
20230816,102800,56901331,976,976,976,976,16
|
|
20230816,102700,56885715,976,974,976,973,2003
|
|
20230816,102600,54936786,979,979,979,979,0
|
|
20230816,102500,54936786,979,974,979,974,161
|
|
20230816,102400,54779967,979,979,979,979,0
|
|
20230816,102300,54779967,979,979,979,979,0
|
|
20230816,102200,54779967,979,979,979,979,0
|
|
20230816,102100,54779967,979,979,979,979,6
|
|
20230816,102000,54774093,974,974,974,974,0
|
|
20230816,101900,54774093,974,979,979,974,7
|
|
20230816,101800,54767270,979,979,979,979,0
|
|
20230816,101700,54767270,979,979,979,979,0
|
|
20230816,101600,54767270,979,979,979,979,5
|
|
20230816,101500,54762375,974,974,974,974,0
|
|
20230816,101400,54762375,974,974,974,974,0
|
|
20230816,101300,54762375,974,974,974,974,0
|
|
20230816,101200,54762375,974,973,974,973,1978
|
|
20230816,101100,52836681,973,973,973,973,0
|
|
20230816,101000,52836681,973,973,973,973,0
|
|
20230816,100900,52836681,973,973,973,973,0
|
|
20230816,100800,52836681,973,973,973,973,0
|
|
20230816,100700,52836681,973,973,973,973,0
|
|
20230816,100600,52836681,973,973,973,973,0
|
|
20230816,100500,52836681,973,973,973,973,0
|
|
20230816,100400,52836681,973,973,973,973,1
|
|
20230816,100300,52835708,973,973,973,973,0
|
|
20230816,100200,52835708,973,973,973,973,0
|
|
20230816,100100,52835708,973,973,973,973,0
|
|
20230816,100000,52835708,973,968,973,967,5001
|
|
20230816,095900,47997767,968,968,968,968,0
|
|
20230816,095800,47997767,968,968,968,968,0
|
|
20230816,095700,47997767,968,968,968,968,0
|
|
20230816,095600,47997767,968,968,968,968,0
|
|
20230816,095500,47997767,968,968,968,968,1
|
|
20230816,095400,47996799,967,967,967,967,0
|
|
20230816,095300,47996799,967,967,967,967,0
|
|
20230816,095200,47996799,967,967,967,967,0
|
|
20230816,095100,47996799,967,967,967,967,1
|
|
20230816,095000,47995832,972,972,972,972,0
|
|
20230816,094900,47995832,972,972,972,972,0
|
|
20230816,094800,47995832,972,972,972,972,0
|
|
20230816,094700,47995832,972,972,972,972,0
|
|
20230816,094600,47995832,972,972,972,972,0
|
|
20230816,094500,47995832,972,972,972,972,0
|
|
20230816,094400,47995832,972,972,972,972,5
|
|
20230816,094300,47990972,972,972,972,972,0
|
|
20230816,094200,47990972,972,972,972,972,0
|
|
20230816,094100,47990972,972,972,972,972,0
|
|
20230816,094000,47990972,972,972,972,972,25
|
|
20230816,093900,47966672,972,972,972,972,0
|
|
20230816,093800,47966672,972,972,972,972,6
|
|
20230816,093700,47960840,967,968,968,967,21000
|
|
20230816,093600,27633840,974,974,974,974,0
|
|
20230816,093500,27633840,974,974,974,974,0
|
|
20230816,093400,27633840,974,973,974,973,4
|
|
20230816,093300,27629945,968,971,971,968,420
|
|
20230816,093200,27222128,969,969,969,969,0
|
|
20230816,093100,27222128,969,969,969,969,0
|
|
20230816,093000,27222128,969,969,969,969,0
|
|
20230816,092900,27222128,969,969,969,969,90
|
|
20230816,092800,27134918,969,969,969,969,0
|
|
20230816,092700,27134918,969,969,969,969,108
|
|
20230816,092600,27030266,969,969,969,969,0
|
|
20230816,092500,27030266,969,969,969,969,2392
|
|
20230816,092400,24712418,980,980,980,980,0
|
|
20230816,092300,24712418,980,980,980,980,0
|
|
20230816,092200,24712418,980,980,980,980,0
|
|
20230816,092100,24712418,980,980,980,980,0
|
|
20230816,092000,24712418,980,980,980,980,6
|
|
20230816,091900,24706538,968,968,968,968,0
|
|
20230816,091800,24706538,968,970,974,968,9275
|
|
20230816,091700,15723539,970,970,970,970,4
|
|
20230816,091600,15719659,968,968,968,968,0
|
|
20230816,091500,15719659,968,968,968,968,0
|
|
20230816,091400,15719659,968,968,968,968,0
|
|
20230816,091300,15719659,968,968,968,968,0
|
|
20230816,091200,15719659,968,969,969,968,2206
|
|
20230816,091100,13583045,975,975,975,975,0
|
|
20230816,091000,13583045,975,975,975,975,1
|
|
20230816,090900,13582070,970,972,976,970,4681
|
|
20230816,090800,9037915,977,977,977,977,0
|
|
20230816,090700,9037915,977,973,977,970,6001
|
|
20230816,090600,3211929,982,982,982,982,1
|
|
20230816,090500,3210947,971,971,971,971,0
|
|
20230816,090400,3210947,971,972,972,971,78
|
|
20230816,090300,3135205,984,972,985,971,1960
|
|
20230816,090200,1206032,989,972,989,972,406
|
|
20230816,090100,811366,990,983,991,971,821
|
|
20230816,090000,11796,983,983,983,983,12
|