606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190300,102055422,999,999,999,999,1176
|
|
20230814,190200,102055422,999,999,999,999,0
|
|
20230814,190100,102055422,999,999,999,999,0
|
|
20230814,190000,102055422,999,999,999,999,0
|
|
20230814,185900,102055422,999,999,999,999,0
|
|
20230814,185800,102055422,999,999,999,999,0
|
|
20230814,185700,102055422,999,999,999,999,0
|
|
20230814,185600,102055422,999,999,999,999,0
|
|
20230814,185500,102055422,999,999,999,999,0
|
|
20230814,185400,102055422,999,999,999,999,0
|
|
20230814,185300,102055422,999,999,999,999,0
|
|
20230814,185200,102055422,999,999,999,999,0
|
|
20230814,185100,102055422,999,999,999,999,0
|
|
20230814,185000,102055422,999,999,999,999,0
|
|
20230814,184900,102055422,999,999,999,999,0
|
|
20230814,184800,102055422,999,999,999,999,0
|
|
20230814,184700,102055422,999,999,999,999,0
|
|
20230814,184600,102055422,999,999,999,999,0
|
|
20230814,184500,102055422,999,999,999,999,0
|
|
20230814,184400,102055422,999,999,999,999,0
|
|
20230814,184300,102055422,999,999,999,999,0
|
|
20230814,184200,102055422,999,999,999,999,0
|
|
20230814,184100,102055422,999,999,999,999,0
|
|
20230814,184000,102055422,999,999,999,999,0
|
|
20230814,183900,102055422,999,999,999,999,0
|
|
20230814,183800,102055422,999,999,999,999,0
|
|
20230814,183700,102055422,999,999,999,999,0
|
|
20230814,183600,102055422,999,999,999,999,0
|
|
20230814,183500,102055422,999,999,999,999,0
|
|
20230814,183400,102055422,999,999,999,999,0
|
|
20230814,183300,102055422,999,999,999,999,1176
|
|
20230814,183200,102055422,999,999,999,999,0
|
|
20230814,183100,102055422,999,999,999,999,0
|
|
20230814,183000,102055422,999,999,999,999,0
|
|
20230814,182900,102055422,999,999,999,999,0
|
|
20230814,182800,102055422,999,999,999,999,0
|
|
20230814,182700,102055422,999,999,999,999,0
|
|
20230814,182600,102055422,999,999,999,999,0
|
|
20230814,182500,102055422,999,999,999,999,0
|
|
20230814,182400,102055422,999,999,999,999,0
|
|
20230814,182300,102055422,999,999,999,999,0
|
|
20230814,182200,102055422,999,999,999,999,0
|
|
20230814,182100,102055422,999,999,999,999,0
|
|
20230814,182000,102055422,999,999,999,999,0
|
|
20230814,181900,102055422,999,999,999,999,0
|
|
20230814,181800,102055422,999,999,999,999,0
|
|
20230814,181700,102055422,999,999,999,999,0
|
|
20230814,181600,102055422,999,999,999,999,0
|
|
20230814,181500,102055422,999,999,999,999,0
|
|
20230814,181400,102055422,999,999,999,999,0
|
|
20230814,181300,102055422,999,999,999,999,0
|
|
20230814,181200,102055422,999,999,999,999,0
|
|
20230814,181100,102055422,999,999,999,999,0
|
|
20230814,181000,102055422,999,999,999,999,0
|
|
20230814,180900,102055422,999,999,999,999,0
|
|
20230814,180800,102055422,999,999,999,999,0
|
|
20230814,180700,102055422,999,999,999,999,0
|
|
20230814,180600,102055422,999,999,999,999,0
|
|
20230814,180500,102055422,999,999,999,999,0
|
|
20230814,180400,102055422,999,999,999,999,0
|
|
20230814,180300,102055422,999,999,999,999,1176
|
|
20230814,180200,102055422,999,999,999,999,0
|
|
20230814,180100,102055422,999,999,999,999,0
|
|
20230814,180000,102055422,999,999,999,999,0
|
|
20230814,175900,102055422,999,999,999,999,0
|
|
20230814,175800,102055422,999,999,999,999,0
|
|
20230814,175700,102055422,999,999,999,999,0
|
|
20230814,175600,102055422,999,999,999,999,0
|
|
20230814,175500,102055422,999,999,999,999,0
|
|
20230814,175400,102055422,999,999,999,999,0
|
|
20230814,175300,102055422,999,999,999,999,0
|
|
20230814,175200,102055422,999,999,999,999,0
|
|
20230814,175100,102055422,999,999,999,999,0
|
|
20230814,175000,102055422,999,999,999,999,0
|
|
20230814,174900,102055422,999,999,999,999,0
|
|
20230814,174800,102055422,999,999,999,999,0
|
|
20230814,174700,102055422,999,999,999,999,0
|
|
20230814,174600,102055422,999,999,999,999,0
|
|
20230814,174500,102055422,999,999,999,999,0
|
|
20230814,174400,102055422,999,999,999,999,0
|
|
20230814,174300,102055422,999,999,999,999,0
|
|
20230814,174200,102055422,999,999,999,999,0
|
|
20230814,174100,102055422,999,999,999,999,0
|
|
20230814,174000,102055422,999,999,999,999,0
|
|
20230814,173900,102055422,999,999,999,999,0
|
|
20230814,173800,102055422,999,999,999,999,0
|
|
20230814,173700,102055422,999,999,999,999,0
|
|
20230814,173600,102055422,999,999,999,999,0
|
|
20230814,173500,102055422,999,999,999,999,0
|
|
20230814,173400,102055422,999,999,999,999,0
|
|
20230814,173300,102055422,999,999,999,999,1176
|
|
20230814,173200,102055422,999,999,999,999,0
|
|
20230814,173100,102055422,999,999,999,999,0
|
|
20230814,173000,102055422,999,999,999,999,0
|
|
20230814,172900,102055422,999,999,999,999,0
|
|
20230814,172800,102055422,999,999,999,999,0
|
|
20230814,172700,102055422,999,999,999,999,0
|
|
20230814,172600,102055422,999,999,999,999,0
|
|
20230814,172500,102055422,999,999,999,999,0
|
|
20230814,172400,102055422,999,999,999,999,0
|
|
20230814,172300,102055422,999,999,999,999,0
|
|
20230814,172200,102055422,999,999,999,999,0
|
|
20230814,172100,102055422,999,999,999,999,0
|
|
20230814,172000,102055422,999,999,999,999,0
|
|
20230814,171900,102055422,999,999,999,999,0
|
|
20230814,171800,102055422,999,999,999,999,0
|
|
20230814,171700,102055422,999,999,999,999,0
|
|
20230814,171600,102055422,999,999,999,999,0
|
|
20230814,171500,102055422,999,999,999,999,0
|
|
20230814,171400,102055422,999,999,999,999,0
|
|
20230814,171300,102055422,999,999,999,999,0
|
|
20230814,171200,102055422,999,999,999,999,0
|
|
20230814,171100,102055422,999,999,999,999,0
|
|
20230814,171000,102055422,999,999,999,999,0
|
|
20230814,170900,102055422,999,999,999,999,0
|
|
20230814,170800,102055422,999,999,999,999,0
|
|
20230814,170700,102055422,999,999,999,999,0
|
|
20230814,170600,102055422,999,999,999,999,0
|
|
20230814,170500,102055422,999,999,999,999,0
|
|
20230814,170400,102055422,999,999,999,999,0
|
|
20230814,170300,102055422,999,999,999,999,1176
|
|
20230814,170200,102055422,999,999,999,999,0
|
|
20230814,170100,102055422,999,999,999,999,0
|
|
20230814,170000,102055422,999,999,999,999,0
|
|
20230814,165900,102055422,999,999,999,999,0
|
|
20230814,165800,102055422,999,999,999,999,0
|
|
20230814,165700,102055422,999,999,999,999,0
|
|
20230814,165600,102055422,999,999,999,999,0
|
|
20230814,165500,102055422,999,999,999,999,0
|
|
20230814,165400,102055422,999,999,999,999,0
|
|
20230814,165300,102055422,999,999,999,999,0
|
|
20230814,165200,102055422,999,999,999,999,0
|
|
20230814,165100,102055422,999,999,999,999,0
|
|
20230814,165000,102055422,999,999,999,999,0
|
|
20230814,164900,102055422,999,999,999,999,0
|
|
20230814,164800,102055422,999,999,999,999,0
|
|
20230814,164700,102055422,999,999,999,999,0
|
|
20230814,164600,102055422,999,999,999,999,0
|
|
20230814,164500,102055422,999,999,999,999,0
|
|
20230814,164400,102055422,999,999,999,999,0
|
|
20230814,164300,102055422,999,999,999,999,0
|
|
20230814,164200,102055422,999,999,999,999,0
|
|
20230814,164100,102055422,999,999,999,999,0
|
|
20230814,164000,102055422,999,999,999,999,0
|
|
20230814,163900,102055422,999,999,999,999,0
|
|
20230814,163800,102055422,999,999,999,999,0
|
|
20230814,163700,102055422,999,999,999,999,0
|
|
20230814,163600,102055422,999,999,999,999,0
|
|
20230814,163500,102055422,999,999,999,999,0
|
|
20230814,163400,102055422,999,999,999,999,0
|
|
20230814,163300,102055422,999,999,999,999,1176
|
|
20230814,163200,102055422,999,999,999,999,0
|
|
20230814,163100,102055422,999,999,999,999,0
|
|
20230814,163000,102055422,999,999,999,999,0
|
|
20230814,162900,102055422,999,999,999,999,0
|
|
20230814,162800,102055422,999,999,999,999,0
|
|
20230814,162700,102055422,999,999,999,999,0
|
|
20230814,162600,102055422,999,999,999,999,0
|
|
20230814,162500,102055422,999,999,999,999,0
|
|
20230814,162400,102055422,999,999,999,999,0
|
|
20230814,162300,102055422,999,999,999,999,0
|
|
20230814,162200,102055422,999,999,999,999,0
|
|
20230814,162100,102055422,999,999,999,999,0
|
|
20230814,162000,102055422,999,999,999,999,0
|
|
20230814,161900,102055422,999,999,999,999,0
|
|
20230814,161800,102055422,999,999,999,999,0
|
|
20230814,161700,102055422,999,999,999,999,0
|
|
20230814,161600,102055422,999,999,999,999,0
|
|
20230814,161500,102055422,999,999,999,999,0
|
|
20230814,161400,102055422,999,999,999,999,0
|
|
20230814,161300,102055422,999,999,999,999,0
|
|
20230814,161200,102055422,999,999,999,999,0
|
|
20230814,161100,102055422,999,999,999,999,0
|
|
20230814,161000,102055422,999,999,999,999,0
|
|
20230814,160900,102055422,999,999,999,999,0
|
|
20230814,160800,102055422,999,999,999,999,0
|
|
20230814,160700,102055422,999,999,999,999,0
|
|
20230814,160600,102055422,999,999,999,999,0
|
|
20230814,160500,102055422,999,999,999,999,0
|
|
20230814,160400,102055422,999,999,999,999,0
|
|
20230814,160300,102055422,999,999,999,999,1176
|
|
20230814,160200,102055422,999,999,999,999,0
|
|
20230814,160100,102055422,999,999,999,999,0
|
|
20230814,160000,102055422,999,999,999,999,0
|
|
20230814,155900,102055422,999,999,999,999,0
|
|
20230814,155800,102055422,999,999,999,999,0
|
|
20230814,155700,102055422,999,999,999,999,0
|
|
20230814,155600,102055422,999,999,999,999,0
|
|
20230814,155500,102055422,999,999,999,999,0
|
|
20230814,155400,102055422,999,999,999,999,0
|
|
20230814,155300,102055422,999,999,999,999,0
|
|
20230814,155200,102055422,999,999,999,999,0
|
|
20230814,155100,102055422,999,999,999,999,0
|
|
20230814,155000,102055422,999,999,999,999,0
|
|
20230814,154900,102055422,999,999,999,999,0
|
|
20230814,154800,102055422,999,999,999,999,0
|
|
20230814,154700,102055422,999,999,999,999,0
|
|
20230814,154600,102055422,999,999,999,999,0
|
|
20230814,154500,102055422,999,999,999,999,0
|
|
20230814,154400,102055422,999,999,999,999,0
|
|
20230814,154300,102055422,999,999,999,999,0
|
|
20230814,154200,102055422,999,999,999,999,0
|
|
20230814,154100,102055422,999,999,999,999,0
|
|
20230814,154000,102055422,999,999,999,999,0
|
|
20230814,153900,102055422,999,999,999,999,0
|
|
20230814,153800,102055422,999,999,999,999,0
|
|
20230814,153700,102055422,999,999,999,999,0
|
|
20230814,153600,102055422,999,999,999,999,0
|
|
20230814,153500,102055422,999,999,999,999,0
|
|
20230814,153400,102055422,999,999,999,999,0
|
|
20230814,153300,102055422,999,999,999,999,1176
|
|
20230814,153200,102055422,999,999,999,999,0
|
|
20230814,153100,102055422,999,999,999,999,0
|
|
20230814,153000,102055422,999,999,999,999,1176
|
|
20230814,152900,100880598,997,997,997,997,0
|
|
20230814,152800,100880598,997,997,997,997,0
|
|
20230814,152700,100880598,997,997,997,997,0
|
|
20230814,152600,100880598,997,997,997,997,0
|
|
20230814,152500,100880598,997,997,997,997,0
|
|
20230814,152400,100880598,997,997,997,997,0
|
|
20230814,152300,100880598,997,997,997,997,0
|
|
20230814,152200,100880598,997,997,997,997,0
|
|
20230814,152100,100880598,997,997,997,997,0
|
|
20230814,152000,100880598,997,997,997,997,0
|
|
20230814,151900,100880598,997,997,997,997,0
|
|
20230814,151800,100880598,997,997,997,997,90
|
|
20230814,151700,100790868,997,992,997,992,398
|
|
20230814,151600,100395469,995,992,995,992,1500
|
|
20230814,151500,98906769,992,991,992,991,1016
|
|
20230814,151400,97899868,990,990,990,990,0
|
|
20230814,151300,97899868,990,990,990,990,1
|
|
20230814,151200,97898878,991,991,991,991,0
|
|
20230814,151100,97898878,991,991,991,991,0
|
|
20230814,151000,97898878,991,991,991,991,0
|
|
20230814,150900,97898878,991,991,991,991,0
|
|
20230814,150800,97898878,991,991,991,991,26
|
|
20230814,150700,97873112,990,990,990,990,1
|
|
20230814,150600,97872122,990,990,990,990,1
|
|
20230814,150500,97871132,990,990,990,990,0
|
|
20230814,150400,97871132,990,990,990,990,0
|
|
20230814,150300,97871132,990,990,990,990,75
|
|
20230814,150200,97796882,990,990,990,990,0
|
|
20230814,150100,97796882,990,990,990,990,30
|
|
20230814,150000,97767182,991,991,991,991,4
|
|
20230814,145900,97763218,991,991,991,991,1
|
|
20230814,145800,97762227,992,992,992,992,0
|
|
20230814,145700,97762227,992,992,992,992,0
|
|
20230814,145600,97762227,992,992,992,992,0
|
|
20230814,145500,97762227,992,992,992,992,1
|
|
20230814,145400,97761235,987,987,987,987,0
|
|
20230814,145300,97761235,987,987,987,987,0
|
|
20230814,145200,97761235,987,987,987,987,0
|
|
20230814,145100,97761235,987,989,989,987,2150
|
|
20230814,145000,95636799,990,990,990,990,30
|
|
20230814,144900,95607099,990,990,990,990,0
|
|
20230814,144800,95607099,990,990,990,990,1
|
|
20230814,144700,95606109,990,990,990,990,130
|
|
20230814,144600,95477409,989,989,989,989,0
|
|
20230814,144500,95477409,989,990,990,989,640
|
|
20230814,144400,94844207,993,993,993,993,0
|
|
20230814,144300,94844207,993,993,993,993,0
|
|
20230814,144200,94844207,993,993,993,993,10
|
|
20230814,144100,94834277,993,993,993,993,0
|
|
20230814,144000,94834277,993,993,993,993,1
|
|
20230814,143900,94833284,992,992,992,992,1
|
|
20230814,143800,94832292,990,990,990,990,1862
|
|
20230814,143700,92988912,990,990,990,990,201
|
|
20230814,143600,92789922,993,993,993,993,123
|
|
20230814,143500,92667783,993,993,993,993,20
|
|
20230814,143400,92647923,993,993,993,993,0
|
|
20230814,143300,92647923,993,993,993,993,7
|
|
20230814,143200,92640972,993,993,993,993,1
|
|
20230814,143100,92639979,993,992,993,992,7
|
|
20230814,143000,92633033,992,990,992,990,1814
|
|
20230814,142900,90837151,988,988,988,988,0
|
|
20230814,142800,90837151,988,987,988,987,660
|
|
20230814,142700,90185131,987,987,987,987,2500
|
|
20230814,142600,87717631,987,987,987,987,1
|
|
20230814,142500,87716644,986,986,986,986,0
|
|
20230814,142400,87716644,986,986,986,986,1
|
|
20230814,142300,87715658,986,986,986,986,2
|
|
20230814,142200,87713686,987,987,987,987,0
|
|
20230814,142100,87713686,987,987,987,987,0
|
|
20230814,142000,87713686,987,987,987,987,0
|
|
20230814,141900,87713686,987,987,987,987,0
|
|
20230814,141800,87713686,987,987,987,987,0
|
|
20230814,141700,87713686,987,987,987,987,0
|
|
20230814,141600,87713686,987,987,987,987,0
|
|
20230814,141500,87713686,987,987,987,987,0
|
|
20230814,141400,87713686,987,987,987,987,1
|
|
20230814,141300,87712699,986,986,986,986,2430
|
|
20230814,141200,85316719,986,986,986,986,570
|
|
20230814,141100,84754699,986,986,986,985,591
|
|
20230814,141000,84172054,986,986,986,986,0
|
|
20230814,140900,84172054,986,986,986,986,0
|
|
20230814,140800,84172054,986,986,986,986,0
|
|
20230814,140700,84172054,986,986,986,986,921
|
|
20230814,140600,83263948,986,986,986,986,81
|
|
20230814,140500,83184082,986,986,986,986,0
|
|
20230814,140400,83184082,986,986,986,986,0
|
|
20230814,140300,83184082,986,986,986,986,0
|
|
20230814,140200,83184082,986,986,986,986,2189
|
|
20230814,140100,81025728,986,986,986,986,81
|
|
20230814,140000,80945862,986,986,986,986,0
|
|
20230814,135900,80945862,986,986,986,986,0
|
|
20230814,135800,80945862,986,986,986,986,0
|
|
20230814,135700,80945862,986,986,986,986,0
|
|
20230814,135600,80945862,986,986,986,986,281
|
|
20230814,135500,80668796,987,987,987,987,0
|
|
20230814,135400,80668796,987,987,987,987,0
|
|
20230814,135300,80668796,987,987,987,987,0
|
|
20230814,135200,80668796,987,986,987,986,12
|
|
20230814,135100,80656953,986,986,986,986,81
|
|
20230814,135000,80577087,987,986,987,986,338
|
|
20230814,134900,80243781,986,986,986,986,0
|
|
20230814,134800,80243781,986,986,986,986,162
|
|
20230814,134700,80084049,987,987,987,987,10
|
|
20230814,134600,80074179,987,987,987,987,30
|
|
20230814,134500,80044569,987,987,987,987,0
|
|
20230814,134400,80044569,987,987,987,987,0
|
|
20230814,134300,80044569,987,987,987,987,0
|
|
20230814,134200,80044569,987,987,987,987,0
|
|
20230814,134100,80044569,987,987,987,987,324
|
|
20230814,134000,79724781,987,987,987,987,10
|
|
20230814,133900,79714911,987,987,987,987,0
|
|
20230814,133800,79714911,987,987,987,987,12
|
|
20230814,133700,79703067,986,986,986,986,0
|
|
20230814,133600,79703067,986,986,986,986,81
|
|
20230814,133500,79623201,986,986,986,986,0
|
|
20230814,133400,79623201,986,986,986,986,0
|
|
20230814,133300,79623201,986,986,986,986,0
|
|
20230814,133200,79623201,986,986,986,986,81
|
|
20230814,133100,79543335,987,987,987,987,51
|
|
20230814,133000,79492998,987,987,987,987,30
|
|
20230814,132900,79463388,987,987,987,987,0
|
|
20230814,132800,79463388,987,988,988,987,1761
|
|
20230814,132700,77725280,988,988,988,988,2
|
|
20230814,132600,77723304,988,988,988,988,1
|
|
20230814,132500,77722316,988,988,988,988,0
|
|
20230814,132400,77722316,988,988,988,988,8
|
|
20230814,132300,77714412,987,987,987,987,1
|
|
20230814,132200,77713425,987,987,987,987,0
|
|
20230814,132100,77713425,987,988,988,987,83
|
|
20230814,132000,77631502,987,987,987,987,1
|
|
20230814,131900,77630515,987,987,987,987,0
|
|
20230814,131800,77630515,987,987,987,987,0
|
|
20230814,131700,77630515,987,987,987,987,0
|
|
20230814,131600,77630515,987,987,987,987,82
|
|
20230814,131500,77549581,987,987,987,987,741
|
|
20230814,131400,76818214,986,986,986,986,0
|
|
20230814,131300,76818214,986,986,986,986,0
|
|
20230814,131200,76818214,986,986,986,986,91
|
|
20230814,131100,76728488,987,987,987,987,312
|
|
20230814,131000,76420544,988,988,988,988,1
|
|
20230814,130900,76419556,988,988,988,988,0
|
|
20230814,130800,76419556,988,988,988,988,5
|
|
20230814,130700,76414616,987,987,987,987,0
|
|
20230814,130600,76414616,987,987,987,987,0
|
|
20230814,130500,76414616,987,987,987,987,0
|
|
20230814,130400,76414616,987,987,987,987,0
|
|
20230814,130300,76414616,987,987,987,987,0
|
|
20230814,130200,76414616,987,987,987,987,0
|
|
20230814,130100,76414616,987,987,987,987,0
|
|
20230814,130000,76414616,987,987,987,987,0
|
|
20230814,125900,76414616,987,987,987,987,200
|
|
20230814,125800,76217216,987,987,987,987,0
|
|
20230814,125700,76217216,987,987,987,987,674
|
|
20230814,125600,75551978,988,988,988,988,16
|
|
20230814,125500,75536170,988,988,988,988,1
|
|
20230814,125400,75535182,988,988,988,988,0
|
|
20230814,125300,75535182,988,988,988,988,1
|
|
20230814,125200,75534194,988,988,988,988,0
|
|
20230814,125100,75534194,988,988,988,988,0
|
|
20230814,125000,75534194,988,988,988,988,0
|
|
20230814,124900,75534194,988,988,988,988,0
|
|
20230814,124800,75534194,988,988,988,988,0
|
|
20230814,124700,75534194,988,988,988,988,0
|
|
20230814,124600,75534194,988,988,988,988,0
|
|
20230814,124500,75534194,988,988,988,988,0
|
|
20230814,124400,75534194,988,988,988,988,0
|
|
20230814,124300,75534194,988,988,988,988,0
|
|
20230814,124200,75534194,988,988,988,988,113
|
|
20230814,124100,75422550,988,988,988,988,0
|
|
20230814,124000,75422550,988,988,988,988,0
|
|
20230814,123900,75422550,988,988,988,988,6
|
|
20230814,123800,75416622,987,987,987,987,0
|
|
20230814,123700,75416622,987,987,987,987,142
|
|
20230814,123600,75276468,987,987,987,987,0
|
|
20230814,123500,75276468,987,987,987,987,0
|
|
20230814,123400,75276468,987,987,987,987,1000
|
|
20230814,123300,74289468,987,987,987,987,0
|
|
20230814,123200,74289468,987,987,987,987,5
|
|
20230814,123100,74284533,987,987,987,987,10
|
|
20230814,123000,74274663,987,987,987,987,0
|
|
20230814,122900,74274663,987,987,987,987,0
|
|
20230814,122800,74274663,987,987,987,987,45
|
|
20230814,122700,74230248,987,987,987,987,12
|
|
20230814,122600,74218404,986,986,986,986,1
|
|
20230814,122500,74217418,986,986,986,986,8
|
|
20230814,122400,74209530,986,986,986,986,1
|
|
20230814,122300,74208544,986,986,986,986,0
|
|
20230814,122200,74208544,986,986,986,986,1
|
|
20230814,122100,74207558,987,987,987,987,0
|
|
20230814,122000,74207558,987,987,987,987,0
|
|
20230814,121900,74207558,987,987,987,987,0
|
|
20230814,121800,74207558,987,987,987,987,0
|
|
20230814,121700,74207558,987,987,987,987,0
|
|
20230814,121600,74207558,987,987,987,987,40
|
|
20230814,121500,74168078,987,986,987,986,200
|
|
20230814,121400,73970848,986,986,986,986,13
|
|
20230814,121300,73958030,986,986,986,986,0
|
|
20230814,121200,73958030,986,986,986,986,0
|
|
20230814,121100,73958030,986,986,986,986,0
|
|
20230814,121000,73958030,986,986,986,986,2
|
|
20230814,120900,73956058,986,986,986,986,0
|
|
20230814,120800,73956058,986,986,986,986,0
|
|
20230814,120700,73956058,986,986,986,986,140
|
|
20230814,120600,73818018,985,985,985,985,81
|
|
20230814,120500,73738233,985,985,985,985,0
|
|
20230814,120400,73738233,985,985,985,985,0
|
|
20230814,120300,73738233,985,985,985,985,0
|
|
20230814,120200,73738233,985,985,985,985,0
|
|
20230814,120100,73738233,985,985,985,985,0
|
|
20230814,120000,73738233,985,985,985,985,986
|
|
20230814,115900,72767023,985,984,985,984,301
|
|
20230814,115800,72470838,985,985,985,985,0
|
|
20230814,115700,72470838,985,985,985,985,0
|
|
20230814,115600,72470838,985,985,985,985,0
|
|
20230814,115500,72470838,985,985,985,985,0
|
|
20230814,115400,72470838,985,985,985,985,0
|
|
20230814,115300,72470838,985,985,985,985,1
|
|
20230814,115200,72469853,985,985,985,985,0
|
|
20230814,115100,72469853,985,985,985,985,10
|
|
20230814,115000,72460003,985,985,985,985,0
|
|
20230814,114900,72460003,985,984,985,984,3
|
|
20230814,114800,72457049,984,984,984,984,2000
|
|
20230814,114700,70489049,984,984,984,984,0
|
|
20230814,114600,70489049,984,984,984,984,81
|
|
20230814,114500,70409345,984,984,984,984,0
|
|
20230814,114400,70409345,984,984,984,984,0
|
|
20230814,114300,70409345,984,984,984,984,0
|
|
20230814,114200,70409345,984,983,984,983,397
|
|
20230814,114100,70018707,983,983,983,983,176
|
|
20230814,114000,69845699,983,983,983,983,0
|
|
20230814,113900,69845699,983,983,983,983,342
|
|
20230814,113800,69509513,984,984,984,984,0
|
|
20230814,113700,69509513,984,984,984,984,0
|
|
20230814,113600,69509513,984,984,984,984,0
|
|
20230814,113500,69509513,984,984,984,984,1
|
|
20230814,113400,69508529,983,983,983,983,1
|
|
20230814,113300,69507546,983,983,983,983,400
|
|
20230814,113200,69114346,984,984,984,984,100
|
|
20230814,113100,69015946,984,984,984,984,0
|
|
20230814,113000,69015946,984,984,984,984,0
|
|
20230814,112900,69015946,984,984,984,984,0
|
|
20230814,112800,69015946,984,984,984,984,690
|
|
20230814,112700,68336986,984,984,984,984,0
|
|
20230814,112600,68336986,984,984,984,984,57
|
|
20230814,112500,68280898,984,984,984,984,0
|
|
20230814,112400,68280898,984,984,984,984,0
|
|
20230814,112300,68280898,984,984,984,984,49
|
|
20230814,112200,68232682,984,984,984,984,28
|
|
20230814,112100,68205130,984,984,984,984,5
|
|
20230814,112000,68200210,985,985,985,985,0
|
|
20230814,111900,68200210,985,985,985,985,987
|
|
20230814,111800,67228015,985,985,985,985,1
|
|
20230814,111700,67227030,985,986,986,985,1365
|
|
20230814,111600,65882493,986,985,986,985,275
|
|
20230814,111500,65611492,985,985,985,985,2201
|
|
20230814,111400,63443507,985,985,985,985,1808
|
|
20230814,111300,61662627,987,984,987,984,1694
|
|
20230814,111200,59994060,984,984,984,984,0
|
|
20230814,111100,59994060,984,985,985,984,2066
|
|
20230814,111000,57961106,985,985,985,985,120
|
|
20230814,110900,57842906,985,985,985,985,80
|
|
20230814,110800,57764106,985,985,985,985,0
|
|
20230814,110700,57764106,985,985,985,985,176
|
|
20230814,110600,57590746,985,985,985,985,29
|
|
20230814,110500,57562181,985,985,985,985,51
|
|
20230814,110400,57511946,985,985,985,985,3
|
|
20230814,110300,57508991,985,985,985,985,0
|
|
20230814,110200,57508991,985,985,985,985,0
|
|
20230814,110100,57508991,985,985,985,985,79
|
|
20230814,110000,57431176,985,985,985,985,0
|
|
20230814,105900,57431176,985,985,985,985,0
|
|
20230814,105800,57431176,985,985,985,985,0
|
|
20230814,105700,57431176,985,985,985,985,0
|
|
20230814,105600,57431176,985,985,985,985,81
|
|
20230814,105500,57351391,986,986,986,986,4
|
|
20230814,105400,57347447,986,986,986,986,0
|
|
20230814,105300,57347447,986,986,986,986,50
|
|
20230814,105200,57298147,987,987,987,987,0
|
|
20230814,105100,57298147,987,986,987,986,100
|
|
20230814,105000,57199527,986,986,986,986,0
|
|
20230814,104900,57199527,986,986,986,986,1
|
|
20230814,104800,57198541,984,986,986,984,209
|
|
20230814,104700,56992820,986,986,986,986,722
|
|
20230814,104600,56280928,986,986,986,986,5
|
|
20230814,104500,56275998,984,984,984,984,0
|
|
20230814,104400,56275998,984,984,984,984,1
|
|
20230814,104300,56275014,985,986,986,985,281
|
|
20230814,104200,55998029,983,984,984,983,5275
|
|
20230814,104100,50811704,984,986,986,984,4454
|
|
20230814,104000,46423243,987,987,987,987,0
|
|
20230814,103900,46423243,987,988,988,987,1554
|
|
20230814,103800,44889395,988,988,988,988,0
|
|
20230814,103700,44889395,988,988,988,988,1
|
|
20230814,103600,44888407,988,989,989,988,39
|
|
20230814,103500,44849841,989,989,989,989,0
|
|
20230814,103400,44849841,989,989,989,989,25
|
|
20230814,103300,44825116,989,989,989,989,11
|
|
20230814,103200,44814237,989,989,989,989,9
|
|
20230814,103100,44805336,989,989,989,989,10
|
|
20230814,103000,44795446,989,989,989,989,0
|
|
20230814,102900,44795446,989,989,989,989,177
|
|
20230814,102800,44620393,989,989,989,989,0
|
|
20230814,102700,44620393,989,989,989,989,243
|
|
20230814,102600,44380066,986,986,986,986,0
|
|
20230814,102500,44380066,986,986,986,986,0
|
|
20230814,102400,44380066,986,986,986,986,0
|
|
20230814,102300,44380066,986,986,986,986,0
|
|
20230814,102200,44380066,986,986,986,986,0
|
|
20230814,102100,44380066,986,986,986,986,0
|
|
20230814,102000,44380066,986,986,986,986,0
|
|
20230814,101900,44380066,986,987,987,986,3
|
|
20230814,101800,44377107,987,987,987,987,0
|
|
20230814,101700,44377107,987,987,987,987,0
|
|
20230814,101600,44377107,987,987,987,984,1988
|
|
20230814,101500,42419119,987,987,987,987,170
|
|
20230814,101400,42251329,987,987,987,985,6
|
|
20230814,101300,42245409,987,987,987,987,505
|
|
20230814,101200,41746974,987,987,987,987,10
|
|
20230814,101100,41737104,983,983,983,983,0
|
|
20230814,101000,41737104,983,983,983,983,0
|
|
20230814,100900,41737104,983,983,983,983,0
|
|
20230814,100800,41737104,983,983,983,983,0
|
|
20230814,100700,41737104,983,983,983,983,0
|
|
20230814,100600,41737104,983,983,983,983,0
|
|
20230814,100500,41737104,983,983,983,983,379
|
|
20230814,100400,41364547,983,983,983,983,830
|
|
20230814,100300,40548657,983,983,983,983,442
|
|
20230814,100200,40114171,984,985,985,984,3156
|
|
20230814,100100,37005540,985,987,987,985,1294
|
|
20230814,100000,35729613,987,987,987,987,0
|
|
20230814,095900,35729613,987,988,988,987,6
|
|
20230814,095800,35723686,988,989,989,988,13205
|
|
20230814,095700,22670449,990,990,990,990,2311
|
|
20230814,095600,20382559,990,990,990,990,1
|
|
20230814,095500,20381569,990,990,990,990,0
|
|
20230814,095400,20381569,990,991,991,990,1020
|
|
20230814,095300,19370894,993,993,993,993,6
|
|
20230814,095200,19364936,993,993,993,993,0
|
|
20230814,095100,19364936,993,993,993,993,0
|
|
20230814,095000,19364936,993,994,994,993,20
|
|
20230814,094900,19345057,994,992,994,992,20
|
|
20230814,094800,19325185,989,989,989,989,0
|
|
20230814,094700,19325185,989,989,989,989,0
|
|
20230814,094600,19325185,989,989,989,989,0
|
|
20230814,094500,19325185,989,990,990,989,1000
|
|
20230814,094400,18335784,991,991,991,991,0
|
|
20230814,094300,18335784,991,991,992,991,137
|
|
20230814,094200,18199917,992,992,992,992,10
|
|
20230814,094100,18189997,992,993,994,992,23
|
|
20230814,094000,18167159,993,994,994,993,11
|
|
20230814,093900,18156231,994,994,994,994,429
|
|
20230814,093800,17729805,994,994,994,994,27
|
|
20230814,093700,17702967,994,993,994,992,159
|
|
20230814,093600,17545155,993,993,993,993,9
|
|
20230814,093500,17536218,994,994,994,994,21
|
|
20230814,093400,17515344,994,994,994,994,200
|
|
20230814,093300,17316544,994,993,994,993,25
|
|
20230814,093200,17291696,994,994,994,994,8
|
|
20230814,093100,17283744,994,994,994,992,39
|
|
20230814,093000,17245016,994,994,994,994,230
|
|
20230814,092900,17016396,994,994,994,994,0
|
|
20230814,092800,17016396,994,994,994,994,0
|
|
20230814,092700,17016396,994,994,994,994,4
|
|
20230814,092600,17012420,994,993,994,993,100
|
|
20230814,092500,16913101,994,994,994,994,0
|
|
20230814,092400,16913101,994,994,994,994,115
|
|
20230814,092300,16798791,994,994,994,994,81
|
|
20230814,092200,16718277,994,993,994,993,16
|
|
20230814,092100,16702379,993,989,993,989,1999
|
|
20230814,092000,14724801,989,986,989,986,3888
|
|
20230814,091900,10883367,985,985,985,985,0
|
|
20230814,091800,10883367,985,987,987,985,2230
|
|
20230814,091700,8684605,987,988,988,987,2852
|
|
20230814,091600,5868906,989,990,990,989,1617
|
|
20230814,091500,4269593,990,990,990,990,389
|
|
20230814,091400,3884483,991,991,991,991,601
|
|
20230814,091300,3288892,992,994,994,992,263
|
|
20230814,091200,3027907,995,995,995,995,112
|
|
20230814,091100,2916467,997,997,997,997,505
|
|
20230814,091000,2412982,997,997,997,997,10
|
|
20230814,090900,2403012,998,998,998,998,0
|
|
20230814,090800,2403012,998,998,998,998,0
|
|
20230814,090700,2403012,998,998,998,998,0
|
|
20230814,090600,2403012,998,998,998,998,1
|
|
20230814,090500,2402014,998,996,998,995,354
|
|
20230814,090400,2049458,1001,997,1001,997,104
|
|
20230814,090300,1945766,1001,1001,1001,1001,5
|
|
20230814,090200,1940761,996,996,996,996,0
|
|
20230814,090100,1940761,996,996,996,996,3
|
|
20230814,090000,1937773,995,997,997,995,1947
|