614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191100,188868618,979,979,979,979,6129
|
|
20230719,191000,188868618,979,979,979,979,0
|
|
20230719,190900,188868618,979,979,979,979,0
|
|
20230719,190800,188868618,979,979,979,979,0
|
|
20230719,190700,188868618,979,979,979,979,0
|
|
20230719,190600,188868618,979,979,979,979,0
|
|
20230719,190500,188868618,979,979,979,979,0
|
|
20230719,190400,188868618,979,979,979,979,0
|
|
20230719,190300,188868618,979,979,979,979,0
|
|
20230719,190200,188868618,979,979,979,979,0
|
|
20230719,190100,188868618,979,979,979,979,0
|
|
20230719,190000,188868618,979,979,979,979,0
|
|
20230719,185900,188868618,979,979,979,979,0
|
|
20230719,185800,188868618,979,979,979,979,0
|
|
20230719,185700,188868618,979,979,979,979,0
|
|
20230719,185600,188868618,979,979,979,979,0
|
|
20230719,185500,188868618,979,979,979,979,0
|
|
20230719,185400,188868618,979,979,979,979,0
|
|
20230719,185300,188868618,979,979,979,979,0
|
|
20230719,185200,188868618,979,979,979,979,0
|
|
20230719,185100,188868618,979,979,979,979,0
|
|
20230719,185000,188868618,979,979,979,979,0
|
|
20230719,184900,188868618,979,979,979,979,0
|
|
20230719,184800,188868618,979,979,979,979,0
|
|
20230719,184700,188868618,979,979,979,979,0
|
|
20230719,184600,188868618,979,979,979,979,0
|
|
20230719,184500,188868618,979,979,979,979,0
|
|
20230719,184400,188868618,979,979,979,979,0
|
|
20230719,184300,188868618,979,979,979,979,0
|
|
20230719,184200,188868618,979,979,979,979,0
|
|
20230719,184100,188868618,979,979,979,979,6129
|
|
20230719,184000,188868618,979,979,979,979,0
|
|
20230719,183900,188868618,979,979,979,979,0
|
|
20230719,183800,188868618,979,979,979,979,0
|
|
20230719,183700,188868618,979,979,979,979,0
|
|
20230719,183600,188868618,979,979,979,979,0
|
|
20230719,183500,188868618,979,979,979,979,0
|
|
20230719,183400,188868618,979,979,979,979,0
|
|
20230719,183300,188868618,979,979,979,979,0
|
|
20230719,183200,188868618,979,979,979,979,0
|
|
20230719,183100,188868618,979,979,979,979,0
|
|
20230719,183000,188868618,979,979,979,979,0
|
|
20230719,182900,188868618,979,979,979,979,0
|
|
20230719,182800,188868618,979,979,979,979,0
|
|
20230719,182700,188868618,979,979,979,979,0
|
|
20230719,182600,188868618,979,979,979,979,0
|
|
20230719,182500,188868618,979,979,979,979,0
|
|
20230719,182400,188868618,979,979,979,979,0
|
|
20230719,182300,188868618,979,979,979,979,0
|
|
20230719,182200,188868618,979,979,979,979,0
|
|
20230719,182100,188868618,979,979,979,979,0
|
|
20230719,182000,188868618,979,979,979,979,0
|
|
20230719,181900,188868618,979,979,979,979,0
|
|
20230719,181800,188868618,979,979,979,979,0
|
|
20230719,181700,188868618,979,979,979,979,0
|
|
20230719,181600,188868618,979,979,979,979,0
|
|
20230719,181500,188868618,979,979,979,979,0
|
|
20230719,181400,188868618,979,979,979,979,0
|
|
20230719,181300,188868618,979,979,979,979,0
|
|
20230719,181200,188868618,979,979,979,979,0
|
|
20230719,181100,188868618,979,979,979,979,6129
|
|
20230719,181000,188868618,979,979,979,979,0
|
|
20230719,180900,188868618,979,979,979,979,0
|
|
20230719,180800,188868618,979,979,979,979,0
|
|
20230719,180700,188868618,979,979,979,979,0
|
|
20230719,180600,188868618,979,979,979,979,0
|
|
20230719,180500,188868618,979,979,979,979,0
|
|
20230719,180400,188868618,979,979,979,979,0
|
|
20230719,180300,188868618,979,979,979,979,0
|
|
20230719,180200,188868618,979,979,979,979,0
|
|
20230719,180100,188868618,979,979,979,979,0
|
|
20230719,180000,188868618,979,979,979,979,0
|
|
20230719,175900,188868618,979,979,979,979,0
|
|
20230719,175800,188868618,979,979,979,979,0
|
|
20230719,175700,188868618,979,979,979,979,0
|
|
20230719,175600,188868618,979,979,979,979,0
|
|
20230719,175500,188868618,979,979,979,979,0
|
|
20230719,175400,188868618,979,979,979,979,0
|
|
20230719,175300,188868618,979,979,979,979,0
|
|
20230719,175200,188868618,979,979,979,979,0
|
|
20230719,175100,188868618,979,979,979,979,0
|
|
20230719,175000,188868618,979,979,979,979,0
|
|
20230719,174900,188868618,979,979,979,979,0
|
|
20230719,174800,188868618,979,979,979,979,0
|
|
20230719,174700,188868618,979,979,979,979,0
|
|
20230719,174600,188868618,979,979,979,979,0
|
|
20230719,174500,188868618,979,979,979,979,0
|
|
20230719,174400,188868618,979,979,979,979,0
|
|
20230719,174300,188868618,979,979,979,979,0
|
|
20230719,174200,188868618,979,979,979,979,0
|
|
20230719,174100,188868618,979,979,979,979,6129
|
|
20230719,174000,188868618,979,979,979,979,0
|
|
20230719,173900,188868618,979,979,979,979,0
|
|
20230719,173800,188868618,979,979,979,979,0
|
|
20230719,173700,188868618,979,979,979,979,0
|
|
20230719,173600,188868618,979,979,979,979,0
|
|
20230719,173500,188868618,979,979,979,979,0
|
|
20230719,173400,188868618,979,979,979,979,0
|
|
20230719,173300,188868618,979,979,979,979,0
|
|
20230719,173200,188868618,979,979,979,979,0
|
|
20230719,173100,188868618,979,979,979,979,0
|
|
20230719,173000,188868618,979,979,979,979,0
|
|
20230719,172900,188868618,979,979,979,979,0
|
|
20230719,172800,188868618,979,979,979,979,0
|
|
20230719,172700,188868618,979,979,979,979,0
|
|
20230719,172600,188868618,979,979,979,979,0
|
|
20230719,172500,188868618,979,979,979,979,0
|
|
20230719,172400,188868618,979,979,979,979,0
|
|
20230719,172300,188868618,979,979,979,979,0
|
|
20230719,172200,188868618,979,979,979,979,0
|
|
20230719,172100,188868618,979,979,979,979,0
|
|
20230719,172000,188868618,979,979,979,979,0
|
|
20230719,171900,188868618,979,979,979,979,0
|
|
20230719,171800,188868618,979,979,979,979,0
|
|
20230719,171700,188868618,979,979,979,979,0
|
|
20230719,171600,188868618,979,979,979,979,0
|
|
20230719,171500,188868618,979,979,979,979,0
|
|
20230719,171400,188868618,979,979,979,979,0
|
|
20230719,171300,188868618,979,979,979,979,0
|
|
20230719,171200,188868618,979,979,979,979,0
|
|
20230719,171100,188868618,979,979,979,979,6129
|
|
20230719,171000,188868618,979,979,979,979,0
|
|
20230719,170900,188868618,979,979,979,979,0
|
|
20230719,170800,188868618,979,979,979,979,0
|
|
20230719,170700,188868618,979,979,979,979,0
|
|
20230719,170600,188868618,979,979,979,979,0
|
|
20230719,170500,188868618,979,979,979,979,0
|
|
20230719,170400,188868618,979,979,979,979,0
|
|
20230719,170300,188868618,979,979,979,979,0
|
|
20230719,170200,188868618,979,979,979,979,0
|
|
20230719,170100,188868618,979,979,979,979,0
|
|
20230719,170000,188868618,979,979,979,979,0
|
|
20230719,165900,188868618,979,979,979,979,0
|
|
20230719,165800,188868618,979,979,979,979,0
|
|
20230719,165700,188868618,979,979,979,979,0
|
|
20230719,165600,188868618,979,979,979,979,0
|
|
20230719,165500,188868618,979,979,979,979,0
|
|
20230719,165400,188868618,979,979,979,979,0
|
|
20230719,165300,188868618,979,979,979,979,0
|
|
20230719,165200,188868618,979,979,979,979,0
|
|
20230719,165100,188868618,979,979,979,979,0
|
|
20230719,165000,188868618,979,979,979,979,0
|
|
20230719,164900,188868618,979,979,979,979,0
|
|
20230719,164800,188868618,979,979,979,979,0
|
|
20230719,164700,188868618,979,979,979,979,0
|
|
20230719,164600,188868618,979,979,979,979,0
|
|
20230719,164500,188868618,979,979,979,979,0
|
|
20230719,164400,188868618,979,979,979,979,0
|
|
20230719,164300,188868618,979,979,979,979,0
|
|
20230719,164200,188868618,979,979,979,979,0
|
|
20230719,164100,188868618,979,979,979,979,6129
|
|
20230719,164000,188868618,979,979,979,979,0
|
|
20230719,163900,188868618,979,979,979,979,0
|
|
20230719,163800,188868618,979,979,979,979,0
|
|
20230719,163700,188868618,979,979,979,979,0
|
|
20230719,163600,188868618,979,979,979,979,0
|
|
20230719,163500,188868618,979,979,979,979,0
|
|
20230719,163400,188868618,979,979,979,979,0
|
|
20230719,163300,188868618,979,979,979,979,0
|
|
20230719,163200,188868618,979,979,979,979,0
|
|
20230719,163100,188868618,979,979,979,979,0
|
|
20230719,163000,188868618,979,979,979,979,0
|
|
20230719,162900,188868618,979,979,979,979,0
|
|
20230719,162800,188868618,979,979,979,979,0
|
|
20230719,162700,188868618,979,979,979,979,0
|
|
20230719,162600,188868618,979,979,979,979,0
|
|
20230719,162500,188868618,979,979,979,979,0
|
|
20230719,162400,188868618,979,979,979,979,0
|
|
20230719,162300,188868618,979,979,979,979,0
|
|
20230719,162200,188868618,979,979,979,979,0
|
|
20230719,162100,188868618,979,979,979,979,0
|
|
20230719,162000,188868618,979,979,979,979,0
|
|
20230719,161900,188868618,979,979,979,979,0
|
|
20230719,161800,188868618,979,979,979,979,0
|
|
20230719,161700,188868618,979,979,979,979,0
|
|
20230719,161600,188868618,979,979,979,979,0
|
|
20230719,161500,188868618,979,979,979,979,0
|
|
20230719,161400,188868618,979,979,979,979,0
|
|
20230719,161300,188868618,979,979,979,979,0
|
|
20230719,161200,188868618,979,979,979,979,0
|
|
20230719,161100,188868618,979,979,979,979,6129
|
|
20230719,161000,188868618,979,979,979,979,0
|
|
20230719,160900,188868618,979,979,979,979,0
|
|
20230719,160800,188868618,979,979,979,979,0
|
|
20230719,160700,188868618,979,979,979,979,0
|
|
20230719,160600,188868618,979,979,979,979,0
|
|
20230719,160500,188868618,979,979,979,979,0
|
|
20230719,160400,188868618,979,979,979,979,0
|
|
20230719,160300,188868618,979,979,979,979,0
|
|
20230719,160200,188868618,979,979,979,979,0
|
|
20230719,160100,188868618,979,979,979,979,0
|
|
20230719,160000,188868618,979,979,979,979,0
|
|
20230719,155900,188868618,979,979,979,979,0
|
|
20230719,155800,188868618,979,979,979,979,0
|
|
20230719,155700,188868618,979,979,979,979,0
|
|
20230719,155600,188868618,979,979,979,979,0
|
|
20230719,155500,188868618,979,979,979,979,0
|
|
20230719,155400,188868618,979,979,979,979,0
|
|
20230719,155300,188868618,979,979,979,979,0
|
|
20230719,155200,188868618,979,979,979,979,0
|
|
20230719,155100,188868618,979,979,979,979,0
|
|
20230719,155000,188868618,979,979,979,979,0
|
|
20230719,154900,188868618,979,979,979,979,0
|
|
20230719,154800,188868618,979,979,979,979,0
|
|
20230719,154700,188868618,979,979,979,979,0
|
|
20230719,154600,188868618,979,979,979,979,0
|
|
20230719,154500,188868618,979,979,979,979,0
|
|
20230719,154400,188868618,979,979,979,979,0
|
|
20230719,154300,188868618,979,979,979,979,0
|
|
20230719,154200,188868618,979,979,979,979,0
|
|
20230719,154100,188868618,979,979,979,979,6129
|
|
20230719,154000,188868618,979,979,979,979,0
|
|
20230719,153900,188868618,979,979,979,979,0
|
|
20230719,153800,188868618,979,979,979,979,0
|
|
20230719,153700,188868618,979,979,979,979,0
|
|
20230719,153600,188868618,979,979,979,979,0
|
|
20230719,153500,188868618,979,979,979,979,0
|
|
20230719,153400,188868618,979,979,979,979,0
|
|
20230719,153300,188868618,979,979,979,979,0
|
|
20230719,153200,188868618,979,979,979,979,0
|
|
20230719,153100,188868618,979,979,979,979,0
|
|
20230719,153000,188868618,979,979,979,979,6129
|
|
20230719,152900,182868327,991,991,991,991,0
|
|
20230719,152800,182868327,991,991,991,991,0
|
|
20230719,152700,182868327,991,991,991,991,0
|
|
20230719,152600,182868327,991,991,991,991,0
|
|
20230719,152500,182868327,991,991,991,991,0
|
|
20230719,152400,182868327,991,991,991,991,0
|
|
20230719,152300,182868327,991,991,991,991,0
|
|
20230719,152200,182868327,991,991,991,991,0
|
|
20230719,152100,182868327,991,991,991,991,0
|
|
20230719,152000,182868327,991,991,991,991,0
|
|
20230719,151900,182868327,991,991,991,991,0
|
|
20230719,151800,182868327,991,990,991,990,300
|
|
20230719,151700,182571177,989,989,989,989,0
|
|
20230719,151600,182571177,989,991,991,989,2602
|
|
20230719,151500,179996801,991,991,991,991,802
|
|
20230719,151400,179202019,991,991,992,991,3165
|
|
20230719,151300,176064291,990,990,990,990,1000
|
|
20230719,151200,175074291,990,990,990,990,0
|
|
20230719,151100,175074291,990,990,990,990,700
|
|
20230719,151000,174381291,990,990,990,990,0
|
|
20230719,150900,174381291,990,990,990,990,5000
|
|
20230719,150800,169431291,990,990,990,990,20
|
|
20230719,150700,169411491,990,990,990,990,242
|
|
20230719,150600,169171911,990,984,990,984,9604
|
|
20230719,150500,159685422,984,984,984,984,39
|
|
20230719,150400,159647046,984,984,984,984,30
|
|
20230719,150300,159617526,984,984,984,984,50
|
|
20230719,150200,159568326,985,985,985,985,0
|
|
20230719,150100,159568326,985,985,985,985,0
|
|
20230719,150000,159568326,985,985,985,985,0
|
|
20230719,145900,159568326,985,986,986,985,1214
|
|
20230719,145800,158371412,986,986,986,986,0
|
|
20230719,145700,158371412,986,986,986,986,0
|
|
20230719,145600,158371412,986,986,986,986,0
|
|
20230719,145500,158371412,986,986,986,986,0
|
|
20230719,145400,158371412,986,986,986,986,0
|
|
20230719,145300,158371412,986,986,986,986,1
|
|
20230719,145200,158370426,981,983,983,981,1500
|
|
20230719,145100,156897924,985,985,985,985,110
|
|
20230719,145000,156789574,985,985,985,985,109
|
|
20230719,144900,156682209,985,985,985,985,0
|
|
20230719,144800,156682209,985,985,985,985,0
|
|
20230719,144700,156682209,985,985,985,985,0
|
|
20230719,144600,156682209,985,985,985,985,0
|
|
20230719,144500,156682209,985,985,985,985,0
|
|
20230719,144400,156682209,985,982,985,982,1362
|
|
20230719,144300,155341089,981,981,981,981,0
|
|
20230719,144200,155341089,981,981,981,981,0
|
|
20230719,144100,155341089,981,981,981,981,0
|
|
20230719,144000,155341089,981,981,981,981,0
|
|
20230719,143900,155341089,981,981,981,981,0
|
|
20230719,143800,155341089,981,981,981,981,0
|
|
20230719,143700,155341089,981,981,981,981,0
|
|
20230719,143600,155341089,981,981,981,981,25
|
|
20230719,143500,155316564,981,981,981,981,1057
|
|
20230719,143400,154279647,981,981,981,981,0
|
|
20230719,143300,154279647,981,981,981,981,10
|
|
20230719,143200,154269837,981,981,981,981,0
|
|
20230719,143100,154269837,981,981,981,981,0
|
|
20230719,143000,154269837,981,981,981,981,2
|
|
20230719,142900,154267875,981,981,981,981,6
|
|
20230719,142800,154261989,981,981,981,981,70
|
|
20230719,142700,154193319,981,982,982,980,106
|
|
20230719,142600,154089236,982,982,982,982,0
|
|
20230719,142500,154089236,982,982,982,982,0
|
|
20230719,142400,154089236,982,982,982,982,0
|
|
20230719,142300,154089236,982,982,982,982,0
|
|
20230719,142200,154089236,982,982,982,982,0
|
|
20230719,142100,154089236,982,982,982,982,0
|
|
20230719,142000,154089236,982,982,982,982,0
|
|
20230719,141900,154089236,982,982,982,982,0
|
|
20230719,141800,154089236,982,982,982,982,0
|
|
20230719,141700,154089236,982,982,982,982,0
|
|
20230719,141600,154089236,982,982,982,982,0
|
|
20230719,141500,154089236,982,982,982,982,0
|
|
20230719,141400,154089236,982,982,982,982,0
|
|
20230719,141300,154089236,982,982,982,982,0
|
|
20230719,141200,154089236,982,982,982,982,1000
|
|
20230719,141100,153107236,981,981,981,981,0
|
|
20230719,141000,153107236,981,981,981,981,110
|
|
20230719,140900,152999326,982,982,982,982,0
|
|
20230719,140800,152999326,982,982,982,982,0
|
|
20230719,140700,152999326,982,982,982,982,0
|
|
20230719,140600,152999326,982,981,982,981,501
|
|
20230719,140500,152507844,980,980,980,980,0
|
|
20230719,140400,152507844,980,980,980,980,0
|
|
20230719,140300,152507844,980,980,980,980,200
|
|
20230719,140200,152311844,980,980,980,980,0
|
|
20230719,140100,152311844,980,980,980,980,0
|
|
20230719,140000,152311844,980,980,980,980,0
|
|
20230719,135900,152311844,980,980,980,980,0
|
|
20230719,135800,152311844,980,980,980,980,0
|
|
20230719,135700,152311844,980,980,980,980,0
|
|
20230719,135600,152311844,980,980,980,980,0
|
|
20230719,135500,152311844,980,980,980,980,156
|
|
20230719,135400,152158964,979,979,979,979,0
|
|
20230719,135300,152158964,979,979,979,979,0
|
|
20230719,135200,152158964,979,979,979,979,0
|
|
20230719,135100,152158964,979,979,979,979,189
|
|
20230719,135000,151973933,980,980,980,980,0
|
|
20230719,134900,151973933,980,979,980,979,255
|
|
20230719,134800,151724283,979,979,979,979,0
|
|
20230719,134700,151724283,979,979,979,979,200
|
|
20230719,134600,151528483,980,980,980,980,0
|
|
20230719,134500,151528483,980,980,980,980,0
|
|
20230719,134400,151528483,980,980,980,980,5
|
|
20230719,134300,151523583,980,980,980,980,0
|
|
20230719,134200,151523583,980,980,980,980,0
|
|
20230719,134100,151523583,980,980,980,980,0
|
|
20230719,134000,151523583,980,980,980,980,3399
|
|
20230719,133900,148192563,980,980,980,980,0
|
|
20230719,133800,148192563,980,980,980,980,0
|
|
20230719,133700,148192563,980,980,980,980,30
|
|
20230719,133600,148163163,980,980,980,980,0
|
|
20230719,133500,148163163,980,980,980,980,0
|
|
20230719,133400,148163163,980,980,980,980,65
|
|
20230719,133300,148099463,980,980,980,980,0
|
|
20230719,133200,148099463,980,980,980,980,0
|
|
20230719,133100,148099463,980,980,980,980,0
|
|
20230719,133000,148099463,980,980,980,980,0
|
|
20230719,132900,148099463,980,980,980,980,0
|
|
20230719,132800,148099463,980,980,980,980,0
|
|
20230719,132700,148099463,980,980,980,980,0
|
|
20230719,132600,148099463,980,980,980,980,250
|
|
20230719,132500,147854463,980,980,980,980,10
|
|
20230719,132400,147844663,980,979,980,979,104
|
|
20230719,132300,147742747,979,979,979,979,0
|
|
20230719,132200,147742747,979,979,979,979,0
|
|
20230719,132100,147742747,979,979,979,979,0
|
|
20230719,132000,147742747,979,979,979,979,45
|
|
20230719,131900,147698692,980,978,980,978,1512
|
|
20230719,131800,146219932,980,980,980,980,55
|
|
20230719,131700,146166032,980,980,980,980,20
|
|
20230719,131600,146146432,980,979,980,979,750
|
|
20230719,131500,145412181,978,978,978,978,311
|
|
20230719,131400,145108023,978,980,980,978,114
|
|
20230719,131300,144996312,985,985,985,985,0
|
|
20230719,131200,144996312,985,985,985,985,0
|
|
20230719,131100,144996312,985,985,985,985,0
|
|
20230719,131000,144996312,985,985,985,985,0
|
|
20230719,130900,144996312,985,985,985,985,0
|
|
20230719,130800,144996312,985,985,985,985,0
|
|
20230719,130700,144996312,985,985,985,985,0
|
|
20230719,130600,144996312,985,987,989,985,101
|
|
20230719,130500,144896592,985,985,985,985,44
|
|
20230719,130400,144853252,985,985,985,985,1
|
|
20230719,130300,144852267,978,978,978,978,0
|
|
20230719,130200,144852267,978,980,980,978,5323
|
|
20230719,130100,139645309,980,980,980,980,0
|
|
20230719,130000,139645309,980,980,980,980,0
|
|
20230719,125900,139645309,980,982,982,980,2526
|
|
20230719,125800,137168380,985,985,985,985,0
|
|
20230719,125700,137168380,985,985,985,985,0
|
|
20230719,125600,137168380,985,985,985,985,0
|
|
20230719,125500,137168380,985,985,985,985,0
|
|
20230719,125400,137168380,985,985,985,985,0
|
|
20230719,125300,137168380,985,985,985,985,0
|
|
20230719,125200,137168380,985,985,985,985,0
|
|
20230719,125100,137168380,985,985,985,985,22
|
|
20230719,125000,137146710,982,983,983,982,1364
|
|
20230719,124900,135807152,982,982,982,982,0
|
|
20230719,124800,135807152,982,983,983,982,2000
|
|
20230719,124700,133842433,984,985,985,984,99
|
|
20230719,124600,133744956,985,985,985,985,0
|
|
20230719,124500,133744956,985,985,985,985,0
|
|
20230719,124400,133744956,985,985,985,985,0
|
|
20230719,124300,133744956,985,985,985,985,0
|
|
20230719,124200,133744956,985,985,985,985,0
|
|
20230719,124100,133744956,985,985,985,985,0
|
|
20230719,124000,133744956,985,985,985,985,1
|
|
20230719,123900,133743971,990,990,990,990,0
|
|
20230719,123800,133743971,990,990,990,990,0
|
|
20230719,123700,133743971,990,990,990,990,0
|
|
20230719,123600,133743971,990,990,990,990,1
|
|
20230719,123500,133742981,984,984,984,984,0
|
|
20230719,123400,133742981,984,984,984,984,0
|
|
20230719,123300,133742981,984,984,984,984,0
|
|
20230719,123200,133742981,984,984,984,984,293
|
|
20230719,123100,133454669,983,987,987,983,4745
|
|
20230719,123000,128784059,987,987,987,987,0
|
|
20230719,122900,128784059,987,987,987,987,0
|
|
20230719,122800,128784059,987,987,987,987,0
|
|
20230719,122700,128784059,987,987,987,987,18
|
|
20230719,122600,128766293,990,990,990,990,320
|
|
20230719,122500,128449493,987,987,987,987,0
|
|
20230719,122400,128449493,987,987,987,987,0
|
|
20230719,122300,128449493,987,987,987,987,0
|
|
20230719,122200,128449493,987,987,987,987,1
|
|
20230719,122100,128448506,985,985,985,985,0
|
|
20230719,122000,128448506,985,985,985,985,0
|
|
20230719,121900,128448506,985,985,985,985,0
|
|
20230719,121800,128448506,985,985,985,985,0
|
|
20230719,121700,128448506,985,985,985,985,0
|
|
20230719,121600,128448506,985,985,985,985,0
|
|
20230719,121500,128448506,985,985,985,985,0
|
|
20230719,121400,128448506,985,985,985,985,0
|
|
20230719,121300,128448506,985,985,985,985,199
|
|
20230719,121200,128252491,989,989,989,989,0
|
|
20230719,121100,128252491,989,989,989,989,0
|
|
20230719,121000,128252491,989,989,989,989,2
|
|
20230719,120900,128250513,990,990,990,990,20
|
|
20230719,120800,128230713,990,990,990,990,0
|
|
20230719,120700,128230713,990,990,990,990,0
|
|
20230719,120600,128230713,990,990,990,990,10
|
|
20230719,120500,128220813,990,990,990,990,0
|
|
20230719,120400,128220813,990,991,991,990,83
|
|
20230719,120300,128138610,990,990,990,990,0
|
|
20230719,120200,128138610,990,990,990,990,0
|
|
20230719,120100,128138610,990,990,990,990,0
|
|
20230719,120000,128138610,990,990,990,990,0
|
|
20230719,115900,128138610,990,990,990,990,0
|
|
20230719,115800,128138610,990,990,990,990,200
|
|
20230719,115700,127940610,992,992,992,992,0
|
|
20230719,115600,127940610,992,992,992,992,0
|
|
20230719,115500,127940610,992,992,992,992,0
|
|
20230719,115400,127940610,992,992,992,992,0
|
|
20230719,115300,127940610,992,992,992,992,0
|
|
20230719,115200,127940610,992,992,992,992,0
|
|
20230719,115100,127940610,992,992,992,992,10
|
|
20230719,115000,127930690,992,992,992,992,0
|
|
20230719,114900,127930690,992,992,992,992,0
|
|
20230719,114800,127930690,992,992,992,992,12
|
|
20230719,114700,127918786,992,992,992,992,0
|
|
20230719,114600,127918786,992,992,992,992,0
|
|
20230719,114500,127918786,992,992,992,992,0
|
|
20230719,114400,127918786,992,992,992,992,0
|
|
20230719,114300,127918786,992,992,992,992,0
|
|
20230719,114200,127918786,992,990,992,990,1000
|
|
20230719,114100,126926808,990,990,990,990,0
|
|
20230719,114000,126926808,990,990,990,990,0
|
|
20230719,113900,126926808,990,990,990,990,0
|
|
20230719,113800,126926808,990,990,990,990,0
|
|
20230719,113700,126926808,990,990,990,990,100
|
|
20230719,113600,126827808,991,991,991,991,0
|
|
20230719,113500,126827808,991,991,991,991,0
|
|
20230719,113400,126827808,991,991,991,991,1
|
|
20230719,113300,126826817,991,991,991,991,0
|
|
20230719,113200,126826817,991,991,991,991,1610
|
|
20230719,113100,125231307,991,991,991,991,0
|
|
20230719,113000,125231307,991,991,991,991,1
|
|
20230719,112900,125230316,984,984,984,984,0
|
|
20230719,112800,125230316,984,984,984,984,16
|
|
20230719,112700,125214572,984,984,984,984,0
|
|
20230719,112600,125214572,984,984,984,984,0
|
|
20230719,112500,125214572,984,984,984,984,0
|
|
20230719,112400,125214572,984,984,984,984,0
|
|
20230719,112300,125214572,984,984,984,984,0
|
|
20230719,112200,125214572,984,984,984,984,0
|
|
20230719,112100,125214572,984,984,984,984,0
|
|
20230719,112000,125214572,984,984,984,984,0
|
|
20230719,111900,125214572,984,984,984,984,2051
|
|
20230719,111800,123196388,984,984,984,984,160
|
|
20230719,111700,123038948,984,985,985,984,828
|
|
20230719,111600,122224161,985,985,985,985,0
|
|
20230719,111500,122224161,985,985,985,985,5
|
|
20230719,111400,122219236,984,984,984,984,0
|
|
20230719,111300,122219236,984,985,985,984,298
|
|
20230719,111200,121925823,985,985,985,985,0
|
|
20230719,111100,121925823,985,985,985,985,0
|
|
20230719,111000,121925823,985,985,985,985,0
|
|
20230719,110900,121925823,985,986,986,985,5000
|
|
20230719,110800,117000813,986,986,986,986,0
|
|
20230719,110700,117000813,986,987,987,986,2050
|
|
20230719,110600,114979493,987,988,988,987,2107
|
|
20230719,110500,112899445,988,988,988,988,0
|
|
20230719,110400,112899445,988,988,988,988,11
|
|
20230719,110300,112888577,992,992,992,992,5
|
|
20230719,110200,112883617,992,992,992,992,250
|
|
20230719,110100,112635617,992,992,992,992,0
|
|
20230719,110000,112635617,992,992,992,992,0
|
|
20230719,105900,112635617,992,992,992,992,0
|
|
20230719,105800,112635617,992,992,992,992,0
|
|
20230719,105700,112635617,992,992,992,992,136
|
|
20230719,105600,112500705,993,993,993,993,0
|
|
20230719,105500,112500705,993,993,993,993,0
|
|
20230719,105400,112500705,993,993,993,993,0
|
|
20230719,105300,112500705,993,990,993,990,1500
|
|
20230719,105200,111014005,988,988,988,988,160
|
|
20230719,105100,110855925,988,988,988,988,0
|
|
20230719,105000,110855925,988,988,988,988,0
|
|
20230719,104900,110855925,988,988,988,988,0
|
|
20230719,104800,110855925,988,988,988,988,0
|
|
20230719,104700,110855925,988,988,988,988,0
|
|
20230719,104600,110855925,988,988,988,988,6
|
|
20230719,104500,110849997,990,988,990,988,1001
|
|
20230719,104400,109861007,989,989,989,989,1
|
|
20230719,104300,109860018,990,990,990,990,0
|
|
20230719,104200,109860018,990,990,990,990,0
|
|
20230719,104100,109860018,990,990,990,990,0
|
|
20230719,104000,109860018,990,990,990,990,0
|
|
20230719,103900,109860018,990,990,990,990,2
|
|
20230719,103800,109858038,990,990,990,990,0
|
|
20230719,103700,109858038,990,990,990,990,0
|
|
20230719,103600,109858038,990,990,990,990,0
|
|
20230719,103500,109858038,990,990,990,990,0
|
|
20230719,103400,109858038,990,990,990,990,1
|
|
20230719,103300,109857048,988,988,988,988,4
|
|
20230719,103200,109853096,992,992,992,992,0
|
|
20230719,103100,109853096,992,992,992,992,0
|
|
20230719,103000,109853096,992,992,992,992,34
|
|
20230719,102900,109819368,993,992,993,992,52
|
|
20230719,102800,109767783,993,989,993,989,211
|
|
20230719,102700,109558700,992,992,992,992,0
|
|
20230719,102600,109558700,992,992,992,992,0
|
|
20230719,102500,109558700,992,992,992,992,0
|
|
20230719,102400,109558700,992,992,992,992,0
|
|
20230719,102300,109558700,992,992,992,992,0
|
|
20230719,102200,109558700,992,992,992,992,0
|
|
20230719,102100,109558700,992,992,992,992,0
|
|
20230719,102000,109558700,992,992,992,992,0
|
|
20230719,101900,109558700,992,992,992,992,10
|
|
20230719,101800,109548780,986,992,993,986,444
|
|
20230719,101700,109108155,993,986,993,986,2619
|
|
20230719,101600,106518070,986,986,986,986,121
|
|
20230719,101500,106398764,988,988,988,988,0
|
|
20230719,101400,106398764,988,988,988,988,120
|
|
20230719,101300,106280204,988,988,988,988,900
|
|
20230719,101200,105391004,990,990,990,990,0
|
|
20230719,101100,105391004,990,990,990,990,0
|
|
20230719,101000,105391004,990,990,990,990,0
|
|
20230719,100900,105391004,990,990,990,990,0
|
|
20230719,100800,105391004,990,990,990,990,100
|
|
20230719,100700,105292004,990,990,990,990,100
|
|
20230719,100600,105193004,990,990,990,990,2753
|
|
20230719,100500,102467534,991,991,991,991,0
|
|
20230719,100400,102467534,991,991,991,991,328
|
|
20230719,100300,102142486,991,991,991,991,1
|
|
20230719,100200,102141495,984,984,984,984,0
|
|
20230719,100100,102141495,984,984,984,984,0
|
|
20230719,100000,102141495,984,985,985,984,612
|
|
20230719,095900,101538848,985,987,987,985,1148
|
|
20230719,095800,100407097,987,987,987,987,0
|
|
20230719,095700,100407097,987,987,987,987,16
|
|
20230719,095600,100391305,992,992,992,992,0
|
|
20230719,095500,100391305,992,992,992,992,0
|
|
20230719,095400,100391305,992,992,992,992,0
|
|
20230719,095300,100391305,992,992,992,992,0
|
|
20230719,095200,100391305,992,992,992,992,1
|
|
20230719,095100,100390313,993,993,993,993,1000
|
|
20230719,095000,99397313,993,993,993,993,5
|
|
20230719,094900,99392348,988,988,988,988,894
|
|
20230719,094800,98509076,988,988,988,988,2
|
|
20230719,094700,98507100,988,988,988,988,0
|
|
20230719,094600,98507100,988,988,988,988,0
|
|
20230719,094500,98507100,988,989,989,988,404
|
|
20230719,094400,98107848,993,993,993,993,0
|
|
20230719,094300,98107848,993,992,993,992,1004
|
|
20230719,094200,97111376,993,993,993,993,0
|
|
20230719,094100,97111376,993,993,993,993,0
|
|
20230719,094000,97111376,993,993,993,993,0
|
|
20230719,093900,97111376,993,993,993,993,0
|
|
20230719,093800,97111376,993,993,993,993,0
|
|
20230719,093700,97111376,993,993,993,993,1
|
|
20230719,093600,97110383,993,993,993,993,0
|
|
20230719,093500,97110383,993,989,993,988,4984
|
|
20230719,093400,92184674,989,990,990,989,1500
|
|
20230719,093300,90700964,993,993,993,993,0
|
|
20230719,093200,90700964,993,993,993,993,0
|
|
20230719,093100,90700964,993,993,993,993,32
|
|
20230719,093000,90669188,993,993,993,993,1001
|
|
20230719,092900,89675195,993,993,993,993,104
|
|
20230719,092800,89571923,993,994,994,993,455
|
|
20230719,092700,89119658,994,990,994,990,1397
|
|
20230719,092600,87735121,989,989,989,989,0
|
|
20230719,092500,87735121,989,990,990,989,373
|
|
20230719,092400,87366124,989,989,989,989,157
|
|
20230719,092300,87210851,988,988,988,988,0
|
|
20230719,092200,87210851,988,989,989,988,2000
|
|
20230719,092100,85233631,994,995,995,988,3045
|
|
20230719,092000,82216068,995,995,995,995,20
|
|
20230719,091900,82196168,995,995,995,995,3000
|
|
20230719,091800,79211168,996,995,996,995,11
|
|
20230719,091700,79200213,995,995,995,995,0
|
|
20230719,091600,79200213,995,994,995,994,5557
|
|
20230719,091500,73675000,994,994,994,992,1327
|
|
20230719,091400,72356362,992,992,992,992,0
|
|
20230719,091300,72356362,992,992,992,992,453
|
|
20230719,091200,71906986,992,991,992,991,378
|
|
20230719,091100,71532211,992,993,993,992,2518
|
|
20230719,091000,69033855,991,994,1000,991,26
|
|
20230719,090900,69007950,988,993,994,988,1604
|
|
20230719,090800,67420387,993,999,1002,993,3279
|
|
20230719,090700,64152470,999,1004,1004,999,2907
|
|
20230719,090600,61245459,1004,1008,1012,1004,371
|
|
20230719,090500,60872443,1013,1010,1014,1001,7685
|
|
20230719,090400,53138410,1010,1004,1011,1004,16292
|
|
20230719,090300,36706803,1007,1008,1008,1003,1519
|
|
20230719,090200,35178184,1007,1004,1007,1002,5499
|
|
20230719,090100,29652405,1002,1003,1007,1001,11631
|
|
20230719,090000,17985220,1001,1008,1008,1001,17846
|