614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191100,76856544,991,991,991,991,4062
|
|
20230713,191000,76856544,991,991,991,991,0
|
|
20230713,190900,76856544,991,991,991,991,0
|
|
20230713,190800,76856544,991,991,991,991,0
|
|
20230713,190700,76856544,991,991,991,991,0
|
|
20230713,190600,76856544,991,991,991,991,0
|
|
20230713,190500,76856544,991,991,991,991,0
|
|
20230713,190400,76856544,991,991,991,991,0
|
|
20230713,190300,76856544,991,991,991,991,0
|
|
20230713,190200,76856544,991,991,991,991,0
|
|
20230713,190100,76856544,991,991,991,991,0
|
|
20230713,190000,76856544,991,991,991,991,0
|
|
20230713,185900,76856544,991,991,991,991,0
|
|
20230713,185800,76856544,991,991,991,991,0
|
|
20230713,185700,76856544,991,991,991,991,0
|
|
20230713,185600,76856544,991,991,991,991,0
|
|
20230713,185500,76856544,991,991,991,991,0
|
|
20230713,185400,76856544,991,991,991,991,0
|
|
20230713,185300,76856544,991,991,991,991,0
|
|
20230713,185200,76856544,991,991,991,991,0
|
|
20230713,185100,76856544,991,991,991,991,0
|
|
20230713,185000,76856544,991,991,991,991,0
|
|
20230713,184900,76856544,991,991,991,991,0
|
|
20230713,184800,76856544,991,991,991,991,0
|
|
20230713,184700,76856544,991,991,991,991,0
|
|
20230713,184600,76856544,991,991,991,991,0
|
|
20230713,184500,76856544,991,991,991,991,0
|
|
20230713,184400,76856544,991,991,991,991,0
|
|
20230713,184300,76856544,991,991,991,991,0
|
|
20230713,184200,76856544,991,991,991,991,0
|
|
20230713,184100,76856544,991,991,991,991,4062
|
|
20230713,184000,76856544,991,991,991,991,0
|
|
20230713,183900,76856544,991,991,991,991,0
|
|
20230713,183800,76856544,991,991,991,991,0
|
|
20230713,183700,76856544,991,991,991,991,0
|
|
20230713,183600,76856544,991,991,991,991,0
|
|
20230713,183500,76856544,991,991,991,991,0
|
|
20230713,183400,76856544,991,991,991,991,0
|
|
20230713,183300,76856544,991,991,991,991,0
|
|
20230713,183200,76856544,991,991,991,991,0
|
|
20230713,183100,76856544,991,991,991,991,0
|
|
20230713,183000,76856544,991,991,991,991,0
|
|
20230713,182900,76856544,991,991,991,991,0
|
|
20230713,182800,76856544,991,991,991,991,0
|
|
20230713,182700,76856544,991,991,991,991,0
|
|
20230713,182600,76856544,991,991,991,991,0
|
|
20230713,182500,76856544,991,991,991,991,0
|
|
20230713,182400,76856544,991,991,991,991,0
|
|
20230713,182300,76856544,991,991,991,991,0
|
|
20230713,182200,76856544,991,991,991,991,0
|
|
20230713,182100,76856544,991,991,991,991,0
|
|
20230713,182000,76856544,991,991,991,991,0
|
|
20230713,181900,76856544,991,991,991,991,0
|
|
20230713,181800,76856544,991,991,991,991,0
|
|
20230713,181700,76856544,991,991,991,991,0
|
|
20230713,181600,76856544,991,991,991,991,0
|
|
20230713,181500,76856544,991,991,991,991,0
|
|
20230713,181400,76856544,991,991,991,991,0
|
|
20230713,181300,76856544,991,991,991,991,0
|
|
20230713,181200,76856544,991,991,991,991,0
|
|
20230713,181100,76856544,991,991,991,991,4062
|
|
20230713,181000,76856544,991,991,991,991,0
|
|
20230713,180900,76856544,991,991,991,991,0
|
|
20230713,180800,76856544,991,991,991,991,0
|
|
20230713,180700,76856544,991,991,991,991,0
|
|
20230713,180600,76856544,991,991,991,991,0
|
|
20230713,180500,76856544,991,991,991,991,0
|
|
20230713,180400,76856544,991,991,991,991,0
|
|
20230713,180300,76856544,991,991,991,991,0
|
|
20230713,180200,76856544,991,991,991,991,0
|
|
20230713,180100,76856544,991,991,991,991,0
|
|
20230713,180000,76856544,991,991,991,991,0
|
|
20230713,175900,76856544,991,991,991,991,0
|
|
20230713,175800,76856544,991,991,991,991,0
|
|
20230713,175700,76856544,991,991,991,991,0
|
|
20230713,175600,76856544,991,991,991,991,0
|
|
20230713,175500,76856544,991,991,991,991,0
|
|
20230713,175400,76856544,991,991,991,991,0
|
|
20230713,175300,76856544,991,991,991,991,0
|
|
20230713,175200,76856544,991,991,991,991,0
|
|
20230713,175100,76856544,991,991,991,991,0
|
|
20230713,175000,76856544,991,991,991,991,0
|
|
20230713,174900,76856544,991,991,991,991,0
|
|
20230713,174800,76856544,991,991,991,991,0
|
|
20230713,174700,76856544,991,991,991,991,0
|
|
20230713,174600,76856544,991,991,991,991,0
|
|
20230713,174500,76856544,991,991,991,991,0
|
|
20230713,174400,76856544,991,991,991,991,0
|
|
20230713,174300,76856544,991,991,991,991,0
|
|
20230713,174200,76856544,991,991,991,991,0
|
|
20230713,174100,76856544,991,991,991,991,4062
|
|
20230713,174000,76856544,991,991,991,991,0
|
|
20230713,173900,76856544,991,991,991,991,0
|
|
20230713,173800,76856544,991,991,991,991,0
|
|
20230713,173700,76856544,991,991,991,991,0
|
|
20230713,173600,76856544,991,991,991,991,0
|
|
20230713,173500,76856544,991,991,991,991,0
|
|
20230713,173400,76856544,991,991,991,991,0
|
|
20230713,173300,76856544,991,991,991,991,0
|
|
20230713,173200,76856544,991,991,991,991,0
|
|
20230713,173100,76856544,991,991,991,991,0
|
|
20230713,173000,76856544,991,991,991,991,0
|
|
20230713,172900,76856544,991,991,991,991,0
|
|
20230713,172800,76856544,991,991,991,991,0
|
|
20230713,172700,76856544,991,991,991,991,0
|
|
20230713,172600,76856544,991,991,991,991,0
|
|
20230713,172500,76856544,991,991,991,991,0
|
|
20230713,172400,76856544,991,991,991,991,0
|
|
20230713,172300,76856544,991,991,991,991,0
|
|
20230713,172200,76856544,991,991,991,991,0
|
|
20230713,172100,76856544,991,991,991,991,0
|
|
20230713,172000,76856544,991,991,991,991,0
|
|
20230713,171900,76856544,991,991,991,991,0
|
|
20230713,171800,76856544,991,991,991,991,0
|
|
20230713,171700,76856544,991,991,991,991,0
|
|
20230713,171600,76856544,991,991,991,991,0
|
|
20230713,171500,76856544,991,991,991,991,0
|
|
20230713,171400,76856544,991,991,991,991,0
|
|
20230713,171300,76856544,991,991,991,991,0
|
|
20230713,171200,76856544,991,991,991,991,0
|
|
20230713,171100,76856544,991,991,991,991,4062
|
|
20230713,171000,76856544,991,991,991,991,0
|
|
20230713,170900,76856544,991,991,991,991,0
|
|
20230713,170800,76856544,991,991,991,991,0
|
|
20230713,170700,76856544,991,991,991,991,0
|
|
20230713,170600,76856544,991,991,991,991,0
|
|
20230713,170500,76856544,991,991,991,991,0
|
|
20230713,170400,76856544,991,991,991,991,0
|
|
20230713,170300,76856544,991,991,991,991,0
|
|
20230713,170200,76856544,991,991,991,991,0
|
|
20230713,170100,76856544,991,991,991,991,0
|
|
20230713,170000,76856544,991,991,991,991,0
|
|
20230713,165900,76856544,991,991,991,991,0
|
|
20230713,165800,76856544,991,991,991,991,0
|
|
20230713,165700,76856544,991,991,991,991,0
|
|
20230713,165600,76856544,991,991,991,991,0
|
|
20230713,165500,76856544,991,991,991,991,0
|
|
20230713,165400,76856544,991,991,991,991,0
|
|
20230713,165300,76856544,991,991,991,991,0
|
|
20230713,165200,76856544,991,991,991,991,0
|
|
20230713,165100,76856544,991,991,991,991,0
|
|
20230713,165000,76856544,991,991,991,991,0
|
|
20230713,164900,76856544,991,991,991,991,0
|
|
20230713,164800,76856544,991,991,991,991,0
|
|
20230713,164700,76856544,991,991,991,991,0
|
|
20230713,164600,76856544,991,991,991,991,0
|
|
20230713,164500,76856544,991,991,991,991,0
|
|
20230713,164400,76856544,991,991,991,991,0
|
|
20230713,164300,76856544,991,991,991,991,0
|
|
20230713,164200,76856544,991,991,991,991,0
|
|
20230713,164100,76856544,991,991,991,991,4062
|
|
20230713,164000,76856544,991,991,991,991,0
|
|
20230713,163900,76856544,991,991,991,991,0
|
|
20230713,163800,76856544,991,991,991,991,0
|
|
20230713,163700,76856544,991,991,991,991,0
|
|
20230713,163600,76856544,991,991,991,991,0
|
|
20230713,163500,76856544,991,991,991,991,0
|
|
20230713,163400,76856544,991,991,991,991,0
|
|
20230713,163300,76856544,991,991,991,991,0
|
|
20230713,163200,76856544,991,991,991,991,0
|
|
20230713,163100,76856544,991,991,991,991,0
|
|
20230713,163000,76856544,991,991,991,991,0
|
|
20230713,162900,76856544,991,991,991,991,0
|
|
20230713,162800,76856544,991,991,991,991,0
|
|
20230713,162700,76856544,991,991,991,991,0
|
|
20230713,162600,76856544,991,991,991,991,0
|
|
20230713,162500,76856544,991,991,991,991,0
|
|
20230713,162400,76856544,991,991,991,991,0
|
|
20230713,162300,76856544,991,991,991,991,0
|
|
20230713,162200,76856544,991,991,991,991,0
|
|
20230713,162100,76856544,991,991,991,991,0
|
|
20230713,162000,76856544,991,991,991,991,0
|
|
20230713,161900,76856544,991,991,991,991,0
|
|
20230713,161800,76856544,991,991,991,991,0
|
|
20230713,161700,76856544,991,991,991,991,0
|
|
20230713,161600,76856544,991,991,991,991,0
|
|
20230713,161500,76856544,991,991,991,991,0
|
|
20230713,161400,76856544,991,991,991,991,0
|
|
20230713,161300,76856544,991,991,991,991,0
|
|
20230713,161200,76856544,991,991,991,991,0
|
|
20230713,161100,76856544,991,991,991,991,4062
|
|
20230713,161000,76856544,991,991,991,991,0
|
|
20230713,160900,76856544,991,991,991,991,0
|
|
20230713,160800,76856544,991,991,991,991,0
|
|
20230713,160700,76856544,991,991,991,991,0
|
|
20230713,160600,76856544,991,991,991,991,0
|
|
20230713,160500,76856544,991,991,991,991,0
|
|
20230713,160400,76856544,991,991,991,991,0
|
|
20230713,160300,76856544,991,991,991,991,0
|
|
20230713,160200,76856544,991,991,991,991,0
|
|
20230713,160100,76856544,991,991,991,991,0
|
|
20230713,160000,76856544,991,991,991,991,0
|
|
20230713,155900,76856544,991,991,991,991,0
|
|
20230713,155800,76856544,991,991,991,991,0
|
|
20230713,155700,76856544,991,991,991,991,0
|
|
20230713,155600,76856544,991,991,991,991,0
|
|
20230713,155500,76856544,991,991,991,991,0
|
|
20230713,155400,76856544,991,991,991,991,0
|
|
20230713,155300,76856544,991,991,991,991,0
|
|
20230713,155200,76856544,991,991,991,991,0
|
|
20230713,155100,76856544,991,991,991,991,0
|
|
20230713,155000,76856544,991,991,991,991,0
|
|
20230713,154900,76856544,991,991,991,991,0
|
|
20230713,154800,76856544,991,991,991,991,0
|
|
20230713,154700,76856544,991,991,991,991,0
|
|
20230713,154600,76856544,991,991,991,991,0
|
|
20230713,154500,76856544,991,991,991,991,0
|
|
20230713,154400,76856544,991,991,991,991,0
|
|
20230713,154300,76856544,991,991,991,991,0
|
|
20230713,154200,76856544,991,991,991,991,0
|
|
20230713,154100,76856544,991,991,991,991,4062
|
|
20230713,154000,76856544,991,991,991,991,0
|
|
20230713,153900,76856544,991,991,991,991,0
|
|
20230713,153800,76856544,991,991,991,991,0
|
|
20230713,153700,76856544,991,991,991,991,0
|
|
20230713,153600,76856544,991,991,991,991,0
|
|
20230713,153500,76856544,991,991,991,991,0
|
|
20230713,153400,76856544,991,991,991,991,0
|
|
20230713,153300,76856544,991,991,991,991,0
|
|
20230713,153200,76856544,991,991,991,991,0
|
|
20230713,153100,76856544,991,991,991,991,0
|
|
20230713,153000,76856544,991,991,991,991,4062
|
|
20230713,152900,72831102,994,994,994,994,0
|
|
20230713,152800,72831102,994,994,994,994,0
|
|
20230713,152700,72831102,994,994,994,994,0
|
|
20230713,152600,72831102,994,994,994,994,0
|
|
20230713,152500,72831102,994,994,994,994,0
|
|
20230713,152400,72831102,994,994,994,994,0
|
|
20230713,152300,72831102,994,994,994,994,0
|
|
20230713,152200,72831102,994,994,994,994,0
|
|
20230713,152100,72831102,994,994,994,994,0
|
|
20230713,152000,72831102,994,994,994,994,0
|
|
20230713,151900,72831102,994,993,994,992,327
|
|
20230713,151800,72506639,996,996,996,996,0
|
|
20230713,151700,72506639,996,996,996,996,0
|
|
20230713,151600,72506639,996,996,996,996,0
|
|
20230713,151500,72506639,996,996,996,996,5
|
|
20230713,151400,72501659,991,991,991,991,0
|
|
20230713,151300,72501659,991,991,991,991,0
|
|
20230713,151200,72501659,991,991,991,991,48
|
|
20230713,151100,72454091,992,992,992,992,568
|
|
20230713,151000,71890635,992,992,992,992,0
|
|
20230713,150900,71890635,992,992,992,992,201
|
|
20230713,150800,71691243,991,991,991,991,0
|
|
20230713,150700,71691243,991,996,996,991,55
|
|
20230713,150600,71636703,991,991,991,991,500
|
|
20230713,150500,71141203,997,997,997,997,0
|
|
20230713,150400,71141203,997,997,997,997,0
|
|
20230713,150300,71141203,997,997,997,997,0
|
|
20230713,150200,71141203,997,997,997,997,0
|
|
20230713,150100,71141203,997,997,997,997,0
|
|
20230713,150000,71141203,997,997,997,997,1
|
|
20230713,145900,71140206,993,994,994,993,502
|
|
20230713,145800,70641719,997,997,997,997,1
|
|
20230713,145700,70640722,997,991,997,991,1050
|
|
20230713,145600,69595161,995,995,995,995,0
|
|
20230713,145500,69595161,995,995,995,995,600
|
|
20230713,145400,68998161,991,991,991,991,0
|
|
20230713,145300,68998161,991,991,991,991,0
|
|
20230713,145200,68998161,991,996,996,991,49
|
|
20230713,145100,68949597,992,992,992,992,0
|
|
20230713,145000,68949597,992,992,992,992,300
|
|
20230713,144900,68651997,992,992,992,992,0
|
|
20230713,144800,68651997,992,992,992,992,0
|
|
20230713,144700,68651997,992,991,992,991,662
|
|
20230713,144600,67995341,991,991,991,991,0
|
|
20230713,144500,67995341,991,991,991,991,0
|
|
20230713,144400,67995341,991,991,991,991,0
|
|
20230713,144300,67995341,991,991,991,991,0
|
|
20230713,144200,67995341,991,991,991,991,742
|
|
20230713,144100,67260019,992,992,992,992,0
|
|
20230713,144000,67260019,992,992,992,992,0
|
|
20230713,143900,67260019,992,992,992,992,110
|
|
20230713,143800,67150899,991,991,991,991,0
|
|
20230713,143700,67150899,991,991,991,991,48
|
|
20230713,143600,67103331,991,991,991,991,0
|
|
20230713,143500,67103331,991,991,991,991,0
|
|
20230713,143400,67103331,991,991,991,991,0
|
|
20230713,143300,67103331,991,991,991,991,0
|
|
20230713,143200,67103331,991,991,991,991,48
|
|
20230713,143100,67055763,991,991,991,991,0
|
|
20230713,143000,67055763,991,991,991,991,0
|
|
20230713,142900,67055763,991,991,991,991,0
|
|
20230713,142800,67055763,991,992,992,991,1000
|
|
20230713,142700,66064762,997,997,997,997,0
|
|
20230713,142600,66064762,997,997,997,997,0
|
|
20230713,142500,66064762,997,997,997,997,0
|
|
20230713,142400,66064762,997,996,997,996,1006
|
|
20230713,142300,65062418,991,991,991,991,1
|
|
20230713,142200,65061427,991,991,991,991,48
|
|
20230713,142100,65013859,992,992,992,992,0
|
|
20230713,142000,65013859,992,992,992,992,66
|
|
20230713,141900,64948387,992,992,992,992,34
|
|
20230713,141800,64914659,992,992,992,992,60
|
|
20230713,141700,64855139,992,992,992,991,618
|
|
20230713,141600,64242131,992,992,992,992,37
|
|
20230713,141500,64205427,992,992,992,992,49
|
|
20230713,141400,64156819,992,992,992,992,377
|
|
20230713,141300,63782835,992,992,992,992,0
|
|
20230713,141200,63782835,992,992,992,992,48
|
|
20230713,141100,63735219,991,991,991,991,0
|
|
20230713,141000,63735219,991,991,991,991,0
|
|
20230713,140900,63735219,991,991,991,991,12
|
|
20230713,140800,63723327,991,991,991,991,0
|
|
20230713,140700,63723327,991,991,991,991,48
|
|
20230713,140600,63675759,992,992,992,992,1200
|
|
20230713,140500,62485359,997,997,997,997,0
|
|
20230713,140400,62485359,997,997,997,997,0
|
|
20230713,140300,62485359,997,997,997,997,0
|
|
20230713,140200,62485359,997,997,997,997,0
|
|
20230713,140100,62485359,997,997,997,997,0
|
|
20230713,140000,62485359,997,997,997,997,0
|
|
20230713,135900,62485359,997,997,997,997,400
|
|
20230713,135800,62086559,997,997,997,997,0
|
|
20230713,135700,62086559,997,997,997,997,0
|
|
20230713,135600,62086559,997,997,997,997,0
|
|
20230713,135500,62086559,997,997,997,997,0
|
|
20230713,135400,62086559,997,997,997,997,0
|
|
20230713,135300,62086559,997,997,997,997,0
|
|
20230713,135200,62086559,997,994,997,991,488
|
|
20230713,135100,61601628,992,993,993,992,1580
|
|
20230713,135000,60033696,993,992,993,992,358
|
|
20230713,134900,59678363,992,992,992,992,66
|
|
20230713,134800,59612891,992,992,992,992,4
|
|
20230713,134700,59608923,991,991,991,991,48
|
|
20230713,134600,59561355,991,991,991,991,0
|
|
20230713,134500,59561355,991,991,991,991,0
|
|
20230713,134400,59561355,991,991,991,991,0
|
|
20230713,134300,59561355,991,991,991,991,1
|
|
20230713,134200,59560364,991,991,991,991,48
|
|
20230713,134100,59512796,991,991,991,991,0
|
|
20230713,134000,59512796,991,991,991,991,0
|
|
20230713,133900,59512796,991,991,991,991,0
|
|
20230713,133800,59512796,991,991,991,991,0
|
|
20230713,133700,59512796,991,991,991,991,48
|
|
20230713,133600,59465228,991,991,991,991,0
|
|
20230713,133500,59465228,991,991,991,991,0
|
|
20230713,133400,59465228,991,991,991,991,0
|
|
20230713,133300,59465228,991,991,991,991,0
|
|
20230713,133200,59465228,991,991,991,991,48
|
|
20230713,133100,59417660,991,991,991,991,0
|
|
20230713,133000,59417660,991,991,991,991,0
|
|
20230713,132900,59417660,991,991,991,991,1000
|
|
20230713,132800,58426660,991,991,991,991,0
|
|
20230713,132700,58426660,991,991,991,991,48
|
|
20230713,132600,58379092,994,994,994,994,0
|
|
20230713,132500,58379092,994,992,994,992,504
|
|
20230713,132400,57879002,991,991,991,991,0
|
|
20230713,132300,57879002,991,991,991,991,0
|
|
20230713,132200,57879002,991,991,991,991,48
|
|
20230713,132100,57831434,991,991,991,991,0
|
|
20230713,132000,57831434,991,991,991,991,0
|
|
20230713,131900,57831434,991,991,991,991,200
|
|
20230713,131800,57633234,991,991,991,991,0
|
|
20230713,131700,57633234,991,991,991,991,48
|
|
20230713,131600,57585666,991,991,991,991,0
|
|
20230713,131500,57585666,991,991,991,991,0
|
|
20230713,131400,57585666,991,991,991,991,0
|
|
20230713,131300,57585666,991,991,991,991,0
|
|
20230713,131200,57585666,991,991,991,991,48
|
|
20230713,131100,57538098,991,991,991,991,20
|
|
20230713,131000,57518278,992,992,992,992,0
|
|
20230713,130900,57518278,992,992,992,992,30
|
|
20230713,130800,57488518,991,991,991,991,0
|
|
20230713,130700,57488518,991,991,991,991,48
|
|
20230713,130600,57440950,992,992,992,992,30
|
|
20230713,130500,57411190,991,991,991,991,0
|
|
20230713,130400,57411190,991,991,991,991,0
|
|
20230713,130300,57411190,991,991,991,991,0
|
|
20230713,130200,57411190,991,991,991,991,48
|
|
20230713,130100,57363622,992,992,992,992,0
|
|
20230713,130000,57363622,992,992,992,992,0
|
|
20230713,125900,57363622,992,992,992,992,60
|
|
20230713,125800,57304102,992,992,992,992,100
|
|
20230713,125700,57204902,991,991,991,991,48
|
|
20230713,125600,57157334,993,993,993,993,0
|
|
20230713,125500,57157334,993,993,993,993,1
|
|
20230713,125400,57156341,991,991,991,991,0
|
|
20230713,125300,57156341,991,991,991,991,14
|
|
20230713,125200,57142467,991,991,991,991,48
|
|
20230713,125100,57094899,991,991,991,991,0
|
|
20230713,125000,57094899,991,991,991,991,0
|
|
20230713,124900,57094899,991,991,991,991,0
|
|
20230713,124800,57094899,991,991,991,991,0
|
|
20230713,124700,57094899,991,991,991,991,48
|
|
20230713,124600,57047331,991,991,991,991,0
|
|
20230713,124500,57047331,991,991,991,991,0
|
|
20230713,124400,57047331,991,991,991,991,0
|
|
20230713,124300,57047331,991,991,991,991,0
|
|
20230713,124200,57047331,991,991,991,991,48
|
|
20230713,124100,56999763,992,992,992,992,5
|
|
20230713,124000,56994803,992,992,992,992,0
|
|
20230713,123900,56994803,992,992,992,992,0
|
|
20230713,123800,56994803,992,992,992,992,2
|
|
20230713,123700,56992819,992,991,992,991,50
|
|
20230713,123600,56943267,991,991,991,991,0
|
|
20230713,123500,56943267,991,991,991,991,0
|
|
20230713,123400,56943267,991,991,991,991,0
|
|
20230713,123300,56943267,991,991,991,991,0
|
|
20230713,123200,56943267,991,991,991,991,1488
|
|
20230713,123100,55468659,990,990,990,990,0
|
|
20230713,123000,55468659,990,991,991,990,2843
|
|
20230713,122900,52653465,991,991,991,991,0
|
|
20230713,122800,52653465,991,991,991,991,0
|
|
20230713,122700,52653465,991,991,991,991,48
|
|
20230713,122600,52605897,991,991,991,991,0
|
|
20230713,122500,52605897,991,991,991,991,0
|
|
20230713,122400,52605897,991,991,991,991,0
|
|
20230713,122300,52605897,991,991,991,991,0
|
|
20230713,122200,52605897,991,991,991,991,48
|
|
20230713,122100,52558329,992,992,992,992,0
|
|
20230713,122000,52558329,992,992,992,992,0
|
|
20230713,121900,52558329,992,992,992,992,0
|
|
20230713,121800,52558329,992,992,992,992,0
|
|
20230713,121700,52558329,992,992,992,992,1
|
|
20230713,121600,52557337,992,992,992,992,0
|
|
20230713,121500,52557337,992,992,992,992,0
|
|
20230713,121400,52557337,992,992,992,992,0
|
|
20230713,121300,52557337,992,992,992,992,0
|
|
20230713,121200,52557337,992,992,992,992,1
|
|
20230713,121100,52556345,992,993,993,992,56
|
|
20230713,121000,52500792,997,997,997,997,0
|
|
20230713,120900,52500792,997,997,997,997,0
|
|
20230713,120800,52500792,997,997,997,997,0
|
|
20230713,120700,52500792,997,997,997,997,0
|
|
20230713,120600,52500792,997,997,997,997,0
|
|
20230713,120500,52500792,997,997,997,997,0
|
|
20230713,120400,52500792,997,997,997,997,0
|
|
20230713,120300,52500792,997,997,997,997,0
|
|
20230713,120200,52500792,997,993,997,993,101
|
|
20230713,120100,52400099,993,993,993,993,0
|
|
20230713,120000,52400099,993,993,993,993,0
|
|
20230713,115900,52400099,993,993,993,993,0
|
|
20230713,115800,52400099,993,993,993,993,0
|
|
20230713,115700,52400099,993,993,993,993,1
|
|
20230713,115600,52399106,997,997,997,997,0
|
|
20230713,115500,52399106,997,997,997,997,0
|
|
20230713,115400,52399106,997,997,997,997,0
|
|
20230713,115300,52399106,997,994,997,994,2
|
|
20230713,115200,52397115,995,992,999,991,143
|
|
20230713,115100,52255340,992,992,992,992,993
|
|
20230713,115000,51270284,991,991,991,991,0
|
|
20230713,114900,51270284,991,992,992,991,20
|
|
20230713,114800,51250454,992,992,992,992,152
|
|
20230713,114700,51099670,990,990,990,990,642
|
|
20230713,114600,50464090,991,991,991,991,0
|
|
20230713,114500,50464090,991,991,991,991,0
|
|
20230713,114400,50464090,991,991,991,991,1184
|
|
20230713,114300,49290746,992,992,992,992,724
|
|
20230713,114200,48572538,992,992,992,992,48
|
|
20230713,114100,48524922,994,994,994,994,0
|
|
20230713,114000,48524922,994,994,994,994,0
|
|
20230713,113900,48524922,994,994,994,994,0
|
|
20230713,113800,48524922,994,993,994,992,946
|
|
20230713,113700,47585554,993,994,994,993,50
|
|
20230713,113600,47535884,994,994,994,994,10
|
|
20230713,113500,47525944,994,994,994,994,0
|
|
20230713,113400,47525944,994,994,994,994,10
|
|
20230713,113300,47516004,994,994,994,994,10
|
|
20230713,113200,47506064,992,992,992,992,48
|
|
20230713,113100,47458448,994,994,994,994,0
|
|
20230713,113000,47458448,994,994,994,994,0
|
|
20230713,112900,47458448,994,994,994,994,150
|
|
20230713,112800,47309348,992,992,992,992,0
|
|
20230713,112700,47309348,992,992,992,992,48
|
|
20230713,112600,47261732,993,993,993,993,203
|
|
20230713,112500,47060153,993,993,993,993,20
|
|
20230713,112400,47040293,994,994,994,994,510
|
|
20230713,112300,46533353,994,994,994,994,0
|
|
20230713,112200,46533353,994,994,994,994,48
|
|
20230713,112100,46485641,995,995,995,995,0
|
|
20230713,112000,46485641,995,995,995,995,0
|
|
20230713,111900,46485641,995,995,995,995,0
|
|
20230713,111800,46485641,995,995,995,995,0
|
|
20230713,111700,46485641,995,995,995,995,15
|
|
20230713,111600,46470716,999,999,999,999,0
|
|
20230713,111500,46470716,999,999,999,999,0
|
|
20230713,111400,46470716,999,999,999,999,0
|
|
20230713,111300,46470716,999,999,999,999,0
|
|
20230713,111200,46470716,999,996,999,996,16
|
|
20230713,111100,46454777,999,999,999,999,10
|
|
20230713,111000,46444787,999,999,999,999,0
|
|
20230713,110900,46444787,999,998,999,998,245
|
|
20230713,110800,46200273,998,998,998,998,1
|
|
20230713,110700,46199275,997,997,997,993,48
|
|
20230713,110600,46151491,993,993,993,993,0
|
|
20230713,110500,46151491,993,993,993,993,2
|
|
20230713,110400,46149505,993,993,993,993,0
|
|
20230713,110300,46149505,993,993,993,993,0
|
|
20230713,110200,46149505,993,993,993,993,48
|
|
20230713,110100,46101841,996,996,996,996,0
|
|
20230713,110000,46101841,996,996,996,996,0
|
|
20230713,105900,46101841,996,996,996,996,0
|
|
20230713,105800,46101841,996,996,996,996,0
|
|
20230713,105700,46101841,996,996,996,996,2
|
|
20230713,105600,46099849,1000,1000,1000,1000,10
|
|
20230713,105500,46089849,1000,1000,1000,1000,0
|
|
20230713,105400,46089849,1000,1000,1000,1000,1
|
|
20230713,105300,46088849,996,996,996,996,0
|
|
20230713,105200,46088849,996,996,996,996,10
|
|
20230713,105100,46078889,992,992,992,992,0
|
|
20230713,105000,46078889,992,992,992,992,0
|
|
20230713,104900,46078889,992,997,997,992,2500
|
|
20230713,104800,43588665,996,996,996,996,0
|
|
20230713,104700,43588665,996,996,996,996,4
|
|
20230713,104600,43584681,996,996,996,996,1389
|
|
20230713,104500,42201237,1002,1002,1002,1002,15
|
|
20230713,104400,42186207,1002,1002,1002,1002,1
|
|
20230713,104300,42185205,996,1002,1002,996,12
|
|
20230713,104200,42173193,1002,1002,1002,1002,0
|
|
20230713,104100,42173193,1002,1002,1002,1002,0
|
|
20230713,104000,42173193,1002,1002,1002,1002,0
|
|
20230713,103900,42173193,1002,1002,1002,1002,0
|
|
20230713,103800,42173193,1002,1002,1002,1002,0
|
|
20230713,103700,42173193,1002,1002,1002,1002,1
|
|
20230713,103600,42172191,1004,999,1004,999,671
|
|
20230713,103500,41501497,999,999,999,999,2
|
|
20230713,103400,41499499,999,999,999,999,0
|
|
20230713,103300,41499499,999,999,999,999,0
|
|
20230713,103200,41499499,999,999,999,999,8
|
|
20230713,103100,41491507,999,999,999,999,0
|
|
20230713,103000,41491507,999,999,999,999,1
|
|
20230713,102900,41490508,997,997,997,997,0
|
|
20230713,102800,41490508,997,996,997,996,1789
|
|
20230713,102700,39706876,997,992,997,992,49
|
|
20230713,102600,39658263,992,992,992,992,0
|
|
20230713,102500,39658263,992,992,992,992,0
|
|
20230713,102400,39658263,992,992,992,992,0
|
|
20230713,102300,39658263,992,992,992,992,0
|
|
20230713,102200,39658263,992,992,992,992,48
|
|
20230713,102100,39610647,997,997,997,997,0
|
|
20230713,102000,39610647,997,996,997,996,3000
|
|
20230713,101900,36622097,996,996,996,996,0
|
|
20230713,101800,36622097,996,994,996,994,533
|
|
20230713,101700,36092293,994,992,994,992,104
|
|
20230713,101600,35989013,996,996,996,996,0
|
|
20230713,101500,35989013,996,996,996,996,0
|
|
20230713,101400,35989013,996,996,996,996,0
|
|
20230713,101300,35989013,996,996,996,996,0
|
|
20230713,101200,35989013,996,996,996,996,0
|
|
20230713,101100,35989013,996,996,996,996,0
|
|
20230713,101000,35989013,996,992,996,992,1182
|
|
20230713,100900,34816354,993,993,993,993,0
|
|
20230713,100800,34816354,993,993,993,993,73
|
|
20230713,100700,34743865,993,994,994,993,3702
|
|
20230713,100600,31067577,994,994,994,994,630
|
|
20230713,100500,30441357,995,996,996,995,20
|
|
20230713,100400,30421447,996,996,996,996,466
|
|
20230713,100300,29957311,996,996,996,996,30
|
|
20230713,100200,29927431,993,994,994,993,57
|
|
20230713,100100,29870821,996,996,996,996,0
|
|
20230713,100000,29870821,996,996,996,996,2
|
|
20230713,095900,29868829,996,995,996,995,104
|
|
20230713,095800,29765321,994,994,994,994,210
|
|
20230713,095700,29556581,993,993,993,993,48
|
|
20230713,095600,29508917,993,993,993,993,0
|
|
20230713,095500,29508917,993,993,993,993,0
|
|
20230713,095400,29508917,993,993,993,993,0
|
|
20230713,095300,29508917,993,993,993,993,1884
|
|
20230713,095200,27638105,993,993,993,993,48
|
|
20230713,095100,27590441,993,993,993,993,1996
|
|
20230713,095000,25608413,993,993,993,993,328
|
|
20230713,094900,25282709,993,993,993,993,0
|
|
20230713,094800,25282709,993,993,993,993,0
|
|
20230713,094700,25282709,993,993,993,993,48
|
|
20230713,094600,25235045,993,993,993,993,200
|
|
20230713,094500,25036445,994,994,994,994,0
|
|
20230713,094400,25036445,994,994,994,994,0
|
|
20230713,094300,25036445,994,994,994,994,62
|
|
20230713,094200,24974817,994,994,994,994,148
|
|
20230713,094100,24827705,995,995,995,995,0
|
|
20230713,094000,24827705,995,995,995,995,200
|
|
20230713,093900,24628705,995,995,995,995,0
|
|
20230713,093800,24628705,995,995,995,995,0
|
|
20230713,093700,24628705,995,993,995,993,49
|
|
20230713,093600,24580046,993,993,993,993,0
|
|
20230713,093500,24580046,993,993,993,993,0
|
|
20230713,093400,24580046,993,995,995,993,32
|
|
20230713,093300,24548266,993,993,993,993,0
|
|
20230713,093200,24548266,993,993,993,993,48
|
|
20230713,093100,24500602,995,993,995,993,25
|
|
20230713,093000,24475747,993,993,993,993,0
|
|
20230713,092900,24475747,993,993,993,993,300
|
|
20230713,092800,24177847,993,993,993,993,0
|
|
20230713,092700,24177847,993,993,993,993,48
|
|
20230713,092600,24130183,995,995,995,995,1
|
|
20230713,092500,24129188,995,995,995,995,0
|
|
20230713,092400,24129188,995,995,995,995,0
|
|
20230713,092300,24129188,995,995,995,995,190
|
|
20230713,092200,23940138,995,993,995,993,58
|
|
20230713,092100,23882524,993,993,993,993,0
|
|
20230713,092000,23882524,993,993,993,993,0
|
|
20230713,091900,23882524,993,993,993,993,0
|
|
20230713,091800,23882524,993,993,993,993,30
|
|
20230713,091700,23852734,992,993,993,992,743
|
|
20230713,091600,23115668,995,995,995,995,2
|
|
20230713,091500,23113678,996,996,996,996,1
|
|
20230713,091400,23112682,996,996,996,996,2
|
|
20230713,091300,23110690,992,996,996,992,1297
|
|
20230713,091200,21824026,991,991,991,991,0
|
|
20230713,091100,21824026,991,993,993,991,2355
|
|
20230713,091000,19485677,993,994,996,993,123
|
|
20230713,090900,19363525,996,996,996,995,40
|
|
20230713,090800,19323695,996,994,996,994,50
|
|
20230713,090700,19273935,996,993,996,993,64
|
|
20230713,090600,19210263,993,994,994,993,110
|
|
20230713,090500,19100933,994,997,997,994,48
|
|
20230713,090400,19053137,990,991,991,990,551
|
|
20230713,090300,18507426,992,993,993,992,83
|
|
20230713,090200,18425080,993,997,997,993,14964
|
|
20230713,090100,3507329,998,1000,1005,998,1397
|
|
20230713,090000,2112600,1006,1006,1006,1006,2100
|