609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190600,111560218,974,974,974,974,1135
|
|
20230720,190500,111560218,974,974,974,974,0
|
|
20230720,190400,111560218,974,974,974,974,0
|
|
20230720,190300,111560218,974,974,974,974,0
|
|
20230720,190200,111560218,974,974,974,974,0
|
|
20230720,190100,111560218,974,974,974,974,0
|
|
20230720,190000,111560218,974,974,974,974,0
|
|
20230720,185900,111560218,974,974,974,974,0
|
|
20230720,185800,111560218,974,974,974,974,0
|
|
20230720,185700,111560218,974,974,974,974,0
|
|
20230720,185600,111560218,974,974,974,974,0
|
|
20230720,185500,111560218,974,974,974,974,0
|
|
20230720,185400,111560218,974,974,974,974,0
|
|
20230720,185300,111560218,974,974,974,974,0
|
|
20230720,185200,111560218,974,974,974,974,0
|
|
20230720,185100,111560218,974,974,974,974,0
|
|
20230720,185000,111560218,974,974,974,974,0
|
|
20230720,184900,111560218,974,974,974,974,0
|
|
20230720,184800,111560218,974,974,974,974,0
|
|
20230720,184700,111560218,974,974,974,974,0
|
|
20230720,184600,111560218,974,974,974,974,0
|
|
20230720,184500,111560218,974,974,974,974,0
|
|
20230720,184400,111560218,974,974,974,974,0
|
|
20230720,184300,111560218,974,974,974,974,0
|
|
20230720,184200,111560218,974,974,974,974,0
|
|
20230720,184100,111560218,974,974,974,974,0
|
|
20230720,184000,111560218,974,974,974,974,0
|
|
20230720,183900,111560218,974,974,974,974,0
|
|
20230720,183800,111560218,974,974,974,974,0
|
|
20230720,183700,111560218,974,974,974,974,0
|
|
20230720,183600,111560218,974,974,974,974,1135
|
|
20230720,183500,111560218,974,974,974,974,0
|
|
20230720,183400,111560218,974,974,974,974,0
|
|
20230720,183300,111560218,974,974,974,974,0
|
|
20230720,183200,111560218,974,974,974,974,0
|
|
20230720,183100,111560218,974,974,974,974,0
|
|
20230720,183000,111560218,974,974,974,974,0
|
|
20230720,182900,111560218,974,974,974,974,0
|
|
20230720,182800,111560218,974,974,974,974,0
|
|
20230720,182700,111560218,974,974,974,974,0
|
|
20230720,182600,111560218,974,974,974,974,0
|
|
20230720,182500,111560218,974,974,974,974,0
|
|
20230720,182400,111560218,974,974,974,974,0
|
|
20230720,182300,111560218,974,974,974,974,0
|
|
20230720,182200,111560218,974,974,974,974,0
|
|
20230720,182100,111560218,974,974,974,974,0
|
|
20230720,182000,111560218,974,974,974,974,0
|
|
20230720,181900,111560218,974,974,974,974,0
|
|
20230720,181800,111560218,974,974,974,974,0
|
|
20230720,181700,111560218,974,974,974,974,0
|
|
20230720,181600,111560218,974,974,974,974,0
|
|
20230720,181500,111560218,974,974,974,974,0
|
|
20230720,181400,111560218,974,974,974,974,0
|
|
20230720,181300,111560218,974,974,974,974,0
|
|
20230720,181200,111560218,974,974,974,974,0
|
|
20230720,181100,111560218,974,974,974,974,0
|
|
20230720,181000,111560218,974,974,974,974,0
|
|
20230720,180900,111560218,974,974,974,974,0
|
|
20230720,180800,111560218,974,974,974,974,0
|
|
20230720,180700,111560218,974,974,974,974,0
|
|
20230720,180600,111560218,974,974,974,974,1135
|
|
20230720,180500,111560218,974,974,974,974,0
|
|
20230720,180400,111560218,974,974,974,974,0
|
|
20230720,180300,111560218,974,974,974,974,0
|
|
20230720,180200,111560218,974,974,974,974,0
|
|
20230720,180100,111560218,974,974,974,974,0
|
|
20230720,180000,111560218,974,974,974,974,0
|
|
20230720,175900,111560218,974,974,974,974,0
|
|
20230720,175800,111560218,974,974,974,974,0
|
|
20230720,175700,111560218,974,974,974,974,0
|
|
20230720,175600,111560218,974,974,974,974,0
|
|
20230720,175500,111560218,974,974,974,974,0
|
|
20230720,175400,111560218,974,974,974,974,0
|
|
20230720,175300,111560218,974,974,974,974,0
|
|
20230720,175200,111560218,974,974,974,974,0
|
|
20230720,175100,111560218,974,974,974,974,0
|
|
20230720,175000,111560218,974,974,974,974,0
|
|
20230720,174900,111560218,974,974,974,974,0
|
|
20230720,174800,111560218,974,974,974,974,0
|
|
20230720,174700,111560218,974,974,974,974,0
|
|
20230720,174600,111560218,974,974,974,974,0
|
|
20230720,174500,111560218,974,974,974,974,0
|
|
20230720,174400,111560218,974,974,974,974,0
|
|
20230720,174300,111560218,974,974,974,974,0
|
|
20230720,174200,111560218,974,974,974,974,0
|
|
20230720,174100,111560218,974,974,974,974,0
|
|
20230720,174000,111560218,974,974,974,974,0
|
|
20230720,173900,111560218,974,974,974,974,0
|
|
20230720,173800,111560218,974,974,974,974,0
|
|
20230720,173700,111560218,974,974,974,974,0
|
|
20230720,173600,111560218,974,974,974,974,1135
|
|
20230720,173500,111560218,974,974,974,974,0
|
|
20230720,173400,111560218,974,974,974,974,0
|
|
20230720,173300,111560218,974,974,974,974,0
|
|
20230720,173200,111560218,974,974,974,974,0
|
|
20230720,173100,111560218,974,974,974,974,0
|
|
20230720,173000,111560218,974,974,974,974,0
|
|
20230720,172900,111560218,974,974,974,974,0
|
|
20230720,172800,111560218,974,974,974,974,0
|
|
20230720,172700,111560218,974,974,974,974,0
|
|
20230720,172600,111560218,974,974,974,974,0
|
|
20230720,172500,111560218,974,974,974,974,0
|
|
20230720,172400,111560218,974,974,974,974,0
|
|
20230720,172300,111560218,974,974,974,974,0
|
|
20230720,172200,111560218,974,974,974,974,0
|
|
20230720,172100,111560218,974,974,974,974,0
|
|
20230720,172000,111560218,974,974,974,974,0
|
|
20230720,171900,111560218,974,974,974,974,0
|
|
20230720,171800,111560218,974,974,974,974,0
|
|
20230720,171700,111560218,974,974,974,974,0
|
|
20230720,171600,111560218,974,974,974,974,0
|
|
20230720,171500,111560218,974,974,974,974,0
|
|
20230720,171400,111560218,974,974,974,974,0
|
|
20230720,171300,111560218,974,974,974,974,0
|
|
20230720,171200,111560218,974,974,974,974,0
|
|
20230720,171100,111560218,974,974,974,974,0
|
|
20230720,171000,111560218,974,974,974,974,0
|
|
20230720,170900,111560218,974,974,974,974,0
|
|
20230720,170800,111560218,974,974,974,974,0
|
|
20230720,170700,111560218,974,974,974,974,0
|
|
20230720,170600,111560218,974,974,974,974,1135
|
|
20230720,170500,111560218,974,974,974,974,0
|
|
20230720,170400,111560218,974,974,974,974,0
|
|
20230720,170300,111560218,974,974,974,974,0
|
|
20230720,170200,111560218,974,974,974,974,0
|
|
20230720,170100,111560218,974,974,974,974,0
|
|
20230720,170000,111560218,974,974,974,974,0
|
|
20230720,165900,111560218,974,974,974,974,0
|
|
20230720,165800,111560218,974,974,974,974,0
|
|
20230720,165700,111560218,974,974,974,974,0
|
|
20230720,165600,111560218,974,974,974,974,0
|
|
20230720,165500,111560218,974,974,974,974,0
|
|
20230720,165400,111560218,974,974,974,974,0
|
|
20230720,165300,111560218,974,974,974,974,0
|
|
20230720,165200,111560218,974,974,974,974,0
|
|
20230720,165100,111560218,974,974,974,974,0
|
|
20230720,165000,111560218,974,974,974,974,0
|
|
20230720,164900,111560218,974,974,974,974,0
|
|
20230720,164800,111560218,974,974,974,974,0
|
|
20230720,164700,111560218,974,974,974,974,0
|
|
20230720,164600,111560218,974,974,974,974,0
|
|
20230720,164500,111560218,974,974,974,974,0
|
|
20230720,164400,111560218,974,974,974,974,0
|
|
20230720,164300,111560218,974,974,974,974,0
|
|
20230720,164200,111560218,974,974,974,974,0
|
|
20230720,164100,111560218,974,974,974,974,0
|
|
20230720,164000,111560218,974,974,974,974,0
|
|
20230720,163900,111560218,974,974,974,974,0
|
|
20230720,163800,111560218,974,974,974,974,0
|
|
20230720,163700,111560218,974,974,974,974,0
|
|
20230720,163600,111560218,974,974,974,974,1135
|
|
20230720,163500,111560218,974,974,974,974,0
|
|
20230720,163400,111560218,974,974,974,974,0
|
|
20230720,163300,111560218,974,974,974,974,0
|
|
20230720,163200,111560218,974,974,974,974,0
|
|
20230720,163100,111560218,974,974,974,974,0
|
|
20230720,163000,111560218,974,974,974,974,0
|
|
20230720,162900,111560218,974,974,974,974,0
|
|
20230720,162800,111560218,974,974,974,974,0
|
|
20230720,162700,111560218,974,974,974,974,0
|
|
20230720,162600,111560218,974,974,974,974,0
|
|
20230720,162500,111560218,974,974,974,974,0
|
|
20230720,162400,111560218,974,974,974,974,0
|
|
20230720,162300,111560218,974,974,974,974,0
|
|
20230720,162200,111560218,974,974,974,974,0
|
|
20230720,162100,111560218,974,974,974,974,0
|
|
20230720,162000,111560218,974,974,974,974,0
|
|
20230720,161900,111560218,974,974,974,974,0
|
|
20230720,161800,111560218,974,974,974,974,0
|
|
20230720,161700,111560218,974,974,974,974,0
|
|
20230720,161600,111560218,974,974,974,974,0
|
|
20230720,161500,111560218,974,974,974,974,0
|
|
20230720,161400,111560218,974,974,974,974,0
|
|
20230720,161300,111560218,974,974,974,974,0
|
|
20230720,161200,111560218,974,974,974,974,0
|
|
20230720,161100,111560218,974,974,974,974,0
|
|
20230720,161000,111560218,974,974,974,974,0
|
|
20230720,160900,111560218,974,974,974,974,0
|
|
20230720,160800,111560218,974,974,974,974,0
|
|
20230720,160700,111560218,974,974,974,974,0
|
|
20230720,160600,111560218,974,974,974,974,1135
|
|
20230720,160500,111560218,974,974,974,974,0
|
|
20230720,160400,111560218,974,974,974,974,0
|
|
20230720,160300,111560218,974,974,974,974,0
|
|
20230720,160200,111560218,974,974,974,974,0
|
|
20230720,160100,111560218,974,974,974,974,0
|
|
20230720,160000,111560218,974,974,974,974,0
|
|
20230720,155900,111560218,974,974,974,974,0
|
|
20230720,155800,111560218,974,974,974,974,0
|
|
20230720,155700,111560218,974,974,974,974,0
|
|
20230720,155600,111560218,974,974,974,974,0
|
|
20230720,155500,111560218,974,974,974,974,0
|
|
20230720,155400,111560218,974,974,974,974,0
|
|
20230720,155300,111560218,974,974,974,974,0
|
|
20230720,155200,111560218,974,974,974,974,0
|
|
20230720,155100,111560218,974,974,974,974,0
|
|
20230720,155000,111560218,974,974,974,974,0
|
|
20230720,154900,111560218,974,974,974,974,0
|
|
20230720,154800,111560218,974,974,974,974,0
|
|
20230720,154700,111560218,974,974,974,974,0
|
|
20230720,154600,111560218,974,974,974,974,0
|
|
20230720,154500,111560218,974,974,974,974,0
|
|
20230720,154400,111560218,974,974,974,974,0
|
|
20230720,154300,111560218,974,974,974,974,0
|
|
20230720,154200,111560218,974,974,974,974,0
|
|
20230720,154100,111560218,974,974,974,974,0
|
|
20230720,154000,111560218,974,974,974,974,0
|
|
20230720,153900,111560218,974,974,974,974,0
|
|
20230720,153800,111560218,974,974,974,974,0
|
|
20230720,153700,111560218,974,974,974,974,0
|
|
20230720,153600,111560218,974,974,974,974,1135
|
|
20230720,153500,111560218,974,974,974,974,0
|
|
20230720,153400,111560218,974,974,974,974,0
|
|
20230720,153300,111560218,974,974,974,974,0
|
|
20230720,153200,111560218,974,974,974,974,0
|
|
20230720,153100,111560218,974,974,974,974,0
|
|
20230720,153000,111560218,974,974,974,974,1135
|
|
20230720,152900,110454728,966,966,966,966,0
|
|
20230720,152800,110454728,966,966,966,966,0
|
|
20230720,152700,110454728,966,966,966,966,0
|
|
20230720,152600,110454728,966,966,966,966,0
|
|
20230720,152500,110454728,966,966,966,966,0
|
|
20230720,152400,110454728,966,966,966,966,0
|
|
20230720,152300,110454728,966,966,966,966,0
|
|
20230720,152200,110454728,966,966,966,966,0
|
|
20230720,152100,110454728,966,966,966,966,0
|
|
20230720,152000,110454728,966,966,966,966,0
|
|
20230720,151900,110454728,966,975,975,966,4402
|
|
20230720,151800,106194542,973,973,973,973,2440
|
|
20230720,151700,103820422,973,973,973,973,1
|
|
20230720,151600,103819449,973,973,973,973,1
|
|
20230720,151500,103818476,973,973,973,973,0
|
|
20230720,151400,103818476,973,973,973,973,1
|
|
20230720,151300,103817503,973,971,973,970,114
|
|
20230720,151200,103706738,972,973,973,972,266
|
|
20230720,151100,103448156,973,973,973,973,1
|
|
20230720,151000,103447183,973,973,973,973,1
|
|
20230720,150900,103446210,972,972,972,972,74
|
|
20230720,150800,103374282,973,973,973,973,1
|
|
20230720,150700,103373309,973,973,973,973,164
|
|
20230720,150600,103213737,973,973,973,973,11
|
|
20230720,150500,103203034,973,973,973,973,11
|
|
20230720,150400,103192331,973,973,973,973,54
|
|
20230720,150300,103139789,973,973,973,973,1
|
|
20230720,150200,103138816,973,973,973,973,146
|
|
20230720,150100,102996758,973,973,973,973,0
|
|
20230720,150000,102996758,973,973,973,973,1001
|
|
20230720,145900,102022785,973,973,973,973,11
|
|
20230720,145800,102012082,973,973,973,973,50
|
|
20230720,145700,101963432,973,973,973,973,20
|
|
20230720,145600,101943972,975,975,975,975,0
|
|
20230720,145500,101943972,975,975,975,975,3
|
|
20230720,145400,101941047,976,976,976,976,1
|
|
20230720,145300,101940071,976,976,976,976,0
|
|
20230720,145200,101940071,976,976,976,976,5
|
|
20230720,145100,101935191,974,977,977,962,3799
|
|
20230720,145000,98253624,977,977,977,977,0
|
|
20230720,144900,98253624,977,977,977,977,1
|
|
20230720,144800,98252647,977,977,977,977,11
|
|
20230720,144700,98241900,982,982,982,982,0
|
|
20230720,144600,98241900,982,982,982,982,1
|
|
20230720,144500,98240918,982,982,982,982,0
|
|
20230720,144400,98240918,982,982,982,982,1
|
|
20230720,144300,98239936,982,979,982,979,101
|
|
20230720,144200,98140984,980,980,980,970,13068
|
|
20230720,144100,85417747,984,984,984,984,1
|
|
20230720,144000,85416763,984,984,984,984,1
|
|
20230720,143900,85415779,984,984,984,984,0
|
|
20230720,143800,85415779,984,984,984,984,1
|
|
20230720,143700,85414795,984,984,984,984,1
|
|
20230720,143600,85413811,984,984,984,984,0
|
|
20230720,143500,85413811,984,980,984,979,2001
|
|
20230720,143400,83454716,984,981,984,981,101
|
|
20230720,143300,83355632,981,984,984,981,2
|
|
20230720,143200,83353667,985,985,985,985,1
|
|
20230720,143100,83352682,985,985,985,985,0
|
|
20230720,143000,83352682,985,985,985,985,15
|
|
20230720,142900,83337907,985,981,985,981,101
|
|
20230720,142800,83238502,985,985,985,985,0
|
|
20230720,142700,83238502,985,985,985,985,1
|
|
20230720,142600,83237517,981,985,985,981,971
|
|
20230720,142500,82284962,985,985,985,985,0
|
|
20230720,142400,82284962,985,985,985,985,1
|
|
20230720,142300,82283977,985,985,985,985,0
|
|
20230720,142200,82283977,985,985,985,985,1
|
|
20230720,142100,82282992,985,985,985,985,1
|
|
20230720,142000,82282007,985,985,985,985,0
|
|
20230720,141900,82282007,985,985,985,985,1
|
|
20230720,141800,82281022,985,985,985,985,1
|
|
20230720,141700,82280037,985,985,985,985,0
|
|
20230720,141600,82280037,985,985,985,985,21
|
|
20230720,141500,82259352,985,985,985,985,1
|
|
20230720,141400,82258367,985,985,985,985,0
|
|
20230720,141300,82258367,985,985,985,985,1
|
|
20230720,141200,82257382,985,985,985,985,0
|
|
20230720,141100,82257382,985,985,985,985,1
|
|
20230720,141000,82256397,985,985,985,985,1
|
|
20230720,140900,82255412,985,985,985,985,0
|
|
20230720,140800,82255412,985,985,985,985,1
|
|
20230720,140700,82254427,985,985,985,985,1
|
|
20230720,140600,82253442,985,985,985,985,0
|
|
20230720,140500,82253442,985,985,985,985,2
|
|
20230720,140400,82251472,985,985,985,985,1
|
|
20230720,140300,82250487,985,985,985,985,0
|
|
20230720,140200,82250487,985,985,985,985,1
|
|
20230720,140100,82249502,985,985,985,985,0
|
|
20230720,140000,82249502,985,985,985,985,1
|
|
20230720,135900,82248517,985,985,985,985,1
|
|
20230720,135800,82247532,980,980,980,980,0
|
|
20230720,135700,82247532,980,985,985,980,1495
|
|
20230720,135600,80782427,987,987,987,987,1
|
|
20230720,135500,80781440,987,987,987,987,0
|
|
20230720,135400,80781440,987,981,987,980,251
|
|
20230720,135300,80534677,979,989,989,979,8789
|
|
20230720,135200,71925036,989,989,989,989,0
|
|
20230720,135100,71925036,989,989,989,989,1
|
|
20230720,135000,71924047,989,989,989,989,0
|
|
20230720,134900,71924047,989,989,989,989,1
|
|
20230720,134800,71923058,989,989,989,989,7
|
|
20230720,134700,71916135,989,989,989,989,0
|
|
20230720,134600,71916135,989,989,989,989,1
|
|
20230720,134500,71915146,989,989,989,989,1
|
|
20230720,134400,71914157,989,989,989,989,0
|
|
20230720,134300,71914157,989,989,989,989,1
|
|
20230720,134200,71913168,989,989,989,989,1
|
|
20230720,134100,71912179,989,989,989,989,0
|
|
20230720,134000,71912179,989,989,989,989,1
|
|
20230720,133900,71911190,989,989,989,989,0
|
|
20230720,133800,71911190,989,989,989,989,1
|
|
20230720,133700,71910201,989,989,989,989,1
|
|
20230720,133600,71909212,982,984,984,982,1157
|
|
20230720,133500,70772683,984,989,989,984,211
|
|
20230720,133400,70565054,989,989,989,989,1
|
|
20230720,133300,70564065,989,989,989,989,0
|
|
20230720,133200,70564065,989,989,989,989,1
|
|
20230720,133100,70563076,989,989,989,989,1
|
|
20230720,133000,70562087,989,989,989,989,0
|
|
20230720,132900,70562087,989,989,989,989,1
|
|
20230720,132800,70561098,989,989,989,989,0
|
|
20230720,132700,70561098,989,989,989,989,1
|
|
20230720,132600,70560109,989,989,989,989,1
|
|
20230720,132500,70559120,990,990,990,990,36
|
|
20230720,132400,70523480,990,990,990,990,1
|
|
20230720,132300,70522490,990,990,990,990,1
|
|
20230720,132200,70521500,985,985,985,985,0
|
|
20230720,132100,70521500,985,990,990,985,4
|
|
20230720,132000,70517555,990,990,990,990,1
|
|
20230720,131900,70516565,990,990,990,990,0
|
|
20230720,131800,70516565,990,990,990,990,1
|
|
20230720,131700,70515575,990,990,990,990,0
|
|
20230720,131600,70515575,990,990,990,990,1
|
|
20230720,131500,70514585,985,990,990,985,101
|
|
20230720,131400,70415095,990,990,990,990,0
|
|
20230720,131300,70415095,990,990,990,990,1
|
|
20230720,131200,70414105,990,990,990,990,1
|
|
20230720,131100,70413115,985,990,990,985,60
|
|
20230720,131000,70353965,990,990,990,990,1
|
|
20230720,130900,70352975,990,990,990,990,1
|
|
20230720,130800,70351985,990,990,990,990,0
|
|
20230720,130700,70351985,990,990,990,990,1
|
|
20230720,130600,70350995,990,990,990,990,0
|
|
20230720,130500,70350995,990,990,990,990,1
|
|
20230720,130400,70350005,990,990,990,990,1
|
|
20230720,130300,70349015,990,990,990,990,1
|
|
20230720,130200,70348025,990,990,990,990,1
|
|
20230720,130100,70347035,991,991,991,991,1
|
|
20230720,130000,70346044,991,991,991,991,0
|
|
20230720,125900,70346044,991,991,991,991,1
|
|
20230720,125800,70345053,991,991,991,991,1
|
|
20230720,125700,70344062,985,987,987,985,4140
|
|
20230720,125600,66263608,985,994,994,985,3886
|
|
20230720,125500,62421996,994,994,994,994,0
|
|
20230720,125400,62421996,994,994,994,994,54
|
|
20230720,125300,62368320,994,991,994,991,41
|
|
20230720,125200,62327660,991,991,991,991,5
|
|
20230720,125100,62322705,991,991,991,991,1
|
|
20230720,125000,62321714,991,991,991,991,5
|
|
20230720,124900,62316759,990,990,990,990,2
|
|
20230720,124800,62314779,991,991,991,991,1
|
|
20230720,124700,62313788,990,989,990,989,905
|
|
20230720,124600,61417933,989,989,989,989,0
|
|
20230720,124500,61417933,989,989,989,989,1
|
|
20230720,124400,61416944,987,987,987,987,0
|
|
20230720,124300,61416944,987,989,989,987,151
|
|
20230720,124200,61267885,989,989,989,989,1
|
|
20230720,124100,61266896,989,989,989,989,0
|
|
20230720,124000,61266896,989,989,989,989,1
|
|
20230720,123900,61265907,988,988,988,988,1769
|
|
20230720,123800,59518135,988,988,988,988,0
|
|
20230720,123700,59518135,988,988,988,988,1
|
|
20230720,123600,59517147,988,988,988,988,1
|
|
20230720,123500,59516159,988,988,988,988,0
|
|
20230720,123400,59516159,988,988,988,988,1
|
|
20230720,123300,59515171,988,988,988,988,0
|
|
20230720,123200,59515171,988,988,988,988,1
|
|
20230720,123100,59514183,988,988,988,988,81
|
|
20230720,123000,59434155,988,988,988,988,0
|
|
20230720,122900,59434155,988,988,988,988,1
|
|
20230720,122800,59433167,988,988,988,988,2
|
|
20230720,122700,59431191,988,988,988,988,0
|
|
20230720,122600,59431191,988,988,988,988,1
|
|
20230720,122500,59430203,988,988,988,988,1
|
|
20230720,122400,59429215,988,988,988,988,0
|
|
20230720,122300,59429215,988,988,988,988,1
|
|
20230720,122200,59428227,989,989,989,989,0
|
|
20230720,122100,59428227,989,989,989,989,1
|
|
20230720,122000,59427238,989,989,989,989,1
|
|
20230720,121900,59426249,988,988,988,988,0
|
|
20230720,121800,59426249,988,988,988,988,1
|
|
20230720,121700,59425261,988,988,988,988,1
|
|
20230720,121600,59424273,989,989,989,989,0
|
|
20230720,121500,59424273,989,989,989,989,1
|
|
20230720,121400,59423284,990,990,990,990,1
|
|
20230720,121300,59422294,990,990,990,990,0
|
|
20230720,121200,59422294,990,990,990,990,1
|
|
20230720,121100,59421304,990,990,990,990,1
|
|
20230720,121000,59420314,986,986,986,986,170
|
|
20230720,120900,59252694,990,990,990,990,1
|
|
20230720,120800,59251704,990,990,990,990,0
|
|
20230720,120700,59251704,990,990,990,990,1
|
|
20230720,120600,59250714,990,990,990,990,1
|
|
20230720,120500,59249724,990,990,990,990,5
|
|
20230720,120400,59244774,990,990,990,990,1
|
|
20230720,120300,59243784,990,990,990,990,1
|
|
20230720,120200,59242794,990,990,990,990,0
|
|
20230720,120100,59242794,990,990,990,990,1
|
|
20230720,120000,59241804,990,987,990,987,1967
|
|
20230720,115900,57300372,987,987,987,987,0
|
|
20230720,115800,57300372,987,987,987,987,34
|
|
20230720,115700,57266814,987,987,987,987,2148
|
|
20230720,115600,55146738,987,989,989,987,1853
|
|
20230720,115500,53317825,989,989,989,989,1
|
|
20230720,115400,53316836,989,989,989,989,0
|
|
20230720,115300,53316836,989,989,989,989,1
|
|
20230720,115200,53315847,987,989,989,987,102
|
|
20230720,115100,53215171,986,986,986,986,74
|
|
20230720,115000,53142207,987,990,990,987,507
|
|
20230720,114900,52641795,990,990,990,990,1
|
|
20230720,114800,52640805,990,990,990,990,0
|
|
20230720,114700,52640805,990,990,990,990,1
|
|
20230720,114600,52639815,990,990,990,990,0
|
|
20230720,114500,52639815,990,990,990,990,1
|
|
20230720,114400,52638825,990,990,990,990,1
|
|
20230720,114300,52637835,991,991,991,991,0
|
|
20230720,114200,52637835,991,991,991,991,1
|
|
20230720,114100,52636844,991,991,991,991,1
|
|
20230720,114000,52635853,991,991,991,991,0
|
|
20230720,113900,52635853,991,991,991,991,1
|
|
20230720,113800,52634862,991,991,991,991,1
|
|
20230720,113700,52633871,991,991,991,991,0
|
|
20230720,113600,52633871,991,991,991,991,1
|
|
20230720,113500,52632880,991,991,991,991,0
|
|
20230720,113400,52632880,991,991,991,991,1
|
|
20230720,113300,52631889,991,991,991,991,1
|
|
20230720,113200,52630898,990,990,990,990,0
|
|
20230720,113100,52630898,990,990,990,990,1109
|
|
20230720,113000,51532988,990,990,990,990,1
|
|
20230720,112900,51531998,990,990,990,990,0
|
|
20230720,112800,51531998,990,990,990,990,1
|
|
20230720,112700,51531008,990,990,990,990,1
|
|
20230720,112600,51530018,991,991,991,991,0
|
|
20230720,112500,51530018,991,991,991,991,1
|
|
20230720,112400,51529027,994,991,994,991,75
|
|
20230720,112300,51454483,994,994,994,994,1
|
|
20230720,112200,51453489,991,991,991,991,0
|
|
20230720,112100,51453489,991,991,991,991,0
|
|
20230720,112000,51453489,991,991,991,991,885
|
|
20230720,111900,50576454,991,991,991,991,1
|
|
20230720,111800,50575463,991,991,991,991,0
|
|
20230720,111700,50575463,991,991,991,991,1
|
|
20230720,111600,50574472,991,986,991,986,21
|
|
20230720,111500,50553761,991,991,991,991,1
|
|
20230720,111400,50552770,991,991,991,991,1
|
|
20230720,111300,50551779,991,991,991,991,0
|
|
20230720,111200,50551779,991,991,991,991,1
|
|
20230720,111100,50550788,991,991,991,991,1
|
|
20230720,111000,50549797,986,986,986,986,0
|
|
20230720,110900,50549797,986,989,989,986,51
|
|
20230720,110800,50499508,991,991,991,991,1
|
|
20230720,110700,50498517,991,991,991,991,0
|
|
20230720,110600,50498517,991,991,991,991,1
|
|
20230720,110500,50497526,991,991,991,991,1
|
|
20230720,110400,50496535,985,985,985,985,0
|
|
20230720,110300,50496535,985,991,991,985,32
|
|
20230720,110200,50465009,991,991,991,991,0
|
|
20230720,110100,50465009,991,991,991,991,1
|
|
20230720,110000,50464018,991,991,991,991,1
|
|
20230720,105900,50463027,991,991,991,991,0
|
|
20230720,105800,50463027,991,991,991,991,1
|
|
20230720,105700,50462036,985,991,991,985,200
|
|
20230720,105600,50265030,991,991,991,991,0
|
|
20230720,105500,50265030,991,991,991,991,1
|
|
20230720,105400,50264039,991,991,991,991,1
|
|
20230720,105300,50263048,991,991,991,991,11
|
|
20230720,105200,50252147,991,991,991,991,1
|
|
20230720,105100,50251156,985,985,985,985,0
|
|
20230720,105000,50251156,985,991,991,985,201
|
|
20230720,104900,50053165,991,991,991,991,1
|
|
20230720,104800,50052174,991,991,991,991,0
|
|
20230720,104700,50052174,991,991,991,991,1
|
|
20230720,104600,50051183,991,991,991,991,1
|
|
20230720,104500,50050192,991,991,991,991,0
|
|
20230720,104400,50050192,991,991,991,987,46
|
|
20230720,104300,50004782,985,991,991,985,1823
|
|
20230720,104200,48204934,995,995,995,995,0
|
|
20230720,104100,48204934,995,995,995,995,0
|
|
20230720,104000,48204934,995,995,995,995,0
|
|
20230720,103900,48204934,995,995,995,995,0
|
|
20230720,103800,48204934,995,995,995,995,0
|
|
20230720,103700,48204934,995,995,995,995,0
|
|
20230720,103600,48204934,995,995,995,995,0
|
|
20230720,103500,48204934,995,995,995,995,2
|
|
20230720,103400,48202944,997,997,997,997,0
|
|
20230720,103300,48202944,997,997,997,997,0
|
|
20230720,103200,48202944,997,997,997,997,0
|
|
20230720,103100,48202944,997,997,997,997,0
|
|
20230720,103000,48202944,997,997,997,997,0
|
|
20230720,102900,48202944,997,997,997,997,0
|
|
20230720,102800,48202944,997,997,997,997,2
|
|
20230720,102700,48200950,991,991,991,991,1000
|
|
20230720,102600,47209950,991,997,997,991,1625
|
|
20230720,102500,45598255,997,996,997,996,300
|
|
20230720,102400,45299412,996,996,996,996,3823
|
|
20230720,102300,41491704,996,996,996,996,1
|
|
20230720,102200,41490708,996,996,996,996,0
|
|
20230720,102100,41490708,996,996,996,996,120
|
|
20230720,102000,41371188,996,996,996,996,0
|
|
20230720,101900,41371188,996,996,996,996,0
|
|
20230720,101800,41371188,996,996,996,996,1056
|
|
20230720,101700,40319412,996,996,996,996,0
|
|
20230720,101600,40319412,996,996,996,996,0
|
|
20230720,101500,40319412,996,996,996,996,100
|
|
20230720,101400,40219812,996,996,996,996,0
|
|
20230720,101300,40219812,996,996,996,996,0
|
|
20230720,101200,40219812,996,995,996,995,1000
|
|
20230720,101100,39224368,994,994,994,994,0
|
|
20230720,101000,39224368,994,989,994,989,10666
|
|
20230720,100900,28662516,989,989,989,989,0
|
|
20230720,100800,28662516,989,989,989,989,1
|
|
20230720,100700,28661527,989,989,989,989,0
|
|
20230720,100600,28661527,989,989,989,989,1
|
|
20230720,100500,28660538,989,989,989,989,1
|
|
20230720,100400,28659549,989,989,989,989,0
|
|
20230720,100300,28659549,989,989,989,989,1
|
|
20230720,100200,28658560,989,989,989,989,1
|
|
20230720,100100,28657571,989,989,989,989,1
|
|
20230720,100000,28656582,989,989,989,989,1
|
|
20230720,095900,28655593,985,989,989,985,803
|
|
20230720,095800,27864634,989,989,989,989,0
|
|
20230720,095700,27864634,989,989,989,989,1
|
|
20230720,095600,27863645,989,989,989,989,0
|
|
20230720,095500,27863645,989,989,989,989,2
|
|
20230720,095400,27861667,989,985,989,985,109
|
|
20230720,095300,27754298,989,989,989,989,0
|
|
20230720,095200,27754298,989,989,989,989,109
|
|
20230720,095100,27646497,989,985,989,985,1212
|
|
20230720,095000,26452665,985,985,985,985,500
|
|
20230720,094900,25960165,989,985,989,985,531
|
|
20230720,094800,25437126,989,989,989,989,1
|
|
20230720,094700,25436137,989,989,989,989,406
|
|
20230720,094600,25034603,989,989,989,989,2
|
|
20230720,094500,25032625,989,989,989,989,0
|
|
20230720,094400,25032625,989,989,989,989,1
|
|
20230720,094300,25031636,989,989,989,989,1
|
|
20230720,094200,25030647,989,989,989,989,0
|
|
20230720,094100,25030647,989,989,989,989,1
|
|
20230720,094000,25029658,989,989,989,989,1
|
|
20230720,093900,25028669,989,989,989,989,0
|
|
20230720,093800,25028669,989,989,989,989,1
|
|
20230720,093700,25027680,989,989,989,984,12
|
|
20230720,093600,25015862,989,989,989,989,0
|
|
20230720,093500,25015862,989,989,989,989,1
|
|
20230720,093400,25014873,989,989,989,989,2
|
|
20230720,093300,25012895,985,985,985,985,1539
|
|
20230720,093200,23496980,985,985,985,985,1
|
|
20230720,093100,23495995,985,985,985,985,0
|
|
20230720,093000,23495995,985,985,985,985,1
|
|
20230720,092900,23495010,985,985,985,985,1
|
|
20230720,092800,23494025,985,985,985,985,507
|
|
20230720,092700,22994630,985,985,985,985,1
|
|
20230720,092600,22993645,985,985,985,985,1
|
|
20230720,092500,22992660,985,985,985,985,20
|
|
20230720,092400,22972960,989,989,989,989,1
|
|
20230720,092300,22971971,989,989,989,989,2114
|
|
20230720,092200,20881225,989,989,989,989,1
|
|
20230720,092100,20880236,989,989,989,989,1
|
|
20230720,092000,20879247,989,989,989,989,1
|
|
20230720,091900,20878258,989,989,989,989,1
|
|
20230720,091800,20877269,984,989,989,984,2
|
|
20230720,091700,20875296,990,990,990,990,0
|
|
20230720,091600,20875296,990,990,990,990,1
|
|
20230720,091500,20874306,990,990,990,990,0
|
|
20230720,091400,20874306,990,990,990,990,10
|
|
20230720,091300,20864406,990,990,990,990,1
|
|
20230720,091200,20863416,990,990,990,990,0
|
|
20230720,091100,20863416,990,990,990,990,511
|
|
20230720,091000,20357526,990,984,990,983,291
|
|
20230720,090900,20071188,984,985,985,984,49
|
|
20230720,090800,20022924,985,990,990,985,2
|
|
20230720,090700,20020949,985,990,990,985,2
|
|
20230720,090600,20018974,983,985,990,983,1842
|
|
20230720,090500,18206864,985,991,992,985,1284
|
|
20230720,090400,16936231,992,991,992,991,7031
|
|
20230720,090300,9961480,985,990,991,985,4091
|
|
20230720,090200,5908267,985,984,990,984,104
|
|
20230720,090100,5805924,990,984,990,984,151
|
|
20230720,090000,5656734,984,990,990,984,5714
|