613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191000,1776620778,998,998,998,998,17799
|
|
20230822,190900,1776620778,998,998,998,998,0
|
|
20230822,190800,1776620778,998,998,998,998,0
|
|
20230822,190700,1776620778,998,998,998,998,0
|
|
20230822,190600,1776620778,998,998,998,998,0
|
|
20230822,190500,1776620778,998,998,998,998,0
|
|
20230822,190400,1776620778,998,998,998,998,0
|
|
20230822,190300,1776620778,998,998,998,998,0
|
|
20230822,190200,1776620778,998,998,998,998,0
|
|
20230822,190100,1776620778,998,998,998,998,0
|
|
20230822,190000,1776620778,998,998,998,998,0
|
|
20230822,185900,1776620778,998,998,998,998,0
|
|
20230822,185800,1776620778,998,998,998,998,0
|
|
20230822,185700,1776620778,998,998,998,998,0
|
|
20230822,185600,1776620778,998,998,998,998,0
|
|
20230822,185500,1776620778,998,998,998,998,0
|
|
20230822,185400,1776620778,998,998,998,998,0
|
|
20230822,185300,1776620778,998,998,998,998,0
|
|
20230822,185200,1776620778,998,998,998,998,0
|
|
20230822,185100,1776620778,998,998,998,998,0
|
|
20230822,185000,1776620778,998,998,998,998,0
|
|
20230822,184900,1776620778,998,998,998,998,0
|
|
20230822,184800,1776620778,998,998,998,998,0
|
|
20230822,184700,1776620778,998,998,998,998,0
|
|
20230822,184600,1776620778,998,998,998,998,0
|
|
20230822,184500,1776620778,998,998,998,998,0
|
|
20230822,184400,1776620778,998,998,998,998,0
|
|
20230822,184300,1776620778,998,998,998,998,0
|
|
20230822,184200,1776620778,998,998,998,998,0
|
|
20230822,184100,1776620778,998,998,998,998,0
|
|
20230822,184000,1776620778,998,998,998,998,17799
|
|
20230822,183900,1776620778,998,998,998,998,0
|
|
20230822,183800,1776620778,998,998,998,998,0
|
|
20230822,183700,1776620778,998,998,998,998,0
|
|
20230822,183600,1776620778,998,998,998,998,0
|
|
20230822,183500,1776620778,998,998,998,998,0
|
|
20230822,183400,1776620778,998,998,998,998,0
|
|
20230822,183300,1776620778,998,998,998,998,0
|
|
20230822,183200,1776620778,998,998,998,998,0
|
|
20230822,183100,1776620778,998,998,998,998,0
|
|
20230822,183000,1776620778,998,998,998,998,0
|
|
20230822,182900,1776620778,998,998,998,998,0
|
|
20230822,182800,1776620778,998,998,998,998,0
|
|
20230822,182700,1776620778,998,998,998,998,0
|
|
20230822,182600,1776620778,998,998,998,998,0
|
|
20230822,182500,1776620778,998,998,998,998,0
|
|
20230822,182400,1776620778,998,998,998,998,0
|
|
20230822,182300,1776620778,998,998,998,998,0
|
|
20230822,182200,1776620778,998,998,998,998,0
|
|
20230822,182100,1776620778,998,998,998,998,0
|
|
20230822,182000,1776620778,998,998,998,998,0
|
|
20230822,181900,1776620778,998,998,998,998,0
|
|
20230822,181800,1776620778,998,998,998,998,0
|
|
20230822,181700,1776620778,998,998,998,998,0
|
|
20230822,181600,1776620778,998,998,998,998,0
|
|
20230822,181500,1776620778,998,998,998,998,0
|
|
20230822,181400,1776620778,998,998,998,998,0
|
|
20230822,181300,1776620778,998,998,998,998,0
|
|
20230822,181200,1776620778,998,998,998,998,0
|
|
20230822,181100,1776620778,998,998,998,998,0
|
|
20230822,181000,1776620778,998,998,998,998,17799
|
|
20230822,180900,1776620778,998,998,998,998,0
|
|
20230822,180800,1776620778,998,998,998,998,0
|
|
20230822,180700,1776620778,998,998,998,998,0
|
|
20230822,180600,1776620778,998,998,998,998,0
|
|
20230822,180500,1776620778,998,998,998,998,0
|
|
20230822,180400,1776620778,998,998,998,998,0
|
|
20230822,180300,1776620778,998,998,998,998,0
|
|
20230822,180200,1776620778,998,998,998,998,0
|
|
20230822,180100,1776620778,998,998,998,998,0
|
|
20230822,180000,1776620778,998,998,998,998,0
|
|
20230822,175900,1776620778,998,998,998,998,0
|
|
20230822,175800,1776620778,998,998,998,998,0
|
|
20230822,175700,1776620778,998,998,998,998,0
|
|
20230822,175600,1776620778,998,998,998,998,0
|
|
20230822,175500,1776620778,998,998,998,998,0
|
|
20230822,175400,1776620778,998,998,998,998,0
|
|
20230822,175300,1776620778,998,998,998,998,0
|
|
20230822,175200,1776620778,998,998,998,998,0
|
|
20230822,175100,1776620778,998,998,998,998,0
|
|
20230822,175000,1776620778,998,998,998,998,0
|
|
20230822,174900,1776620778,998,998,998,998,0
|
|
20230822,174800,1776620778,998,998,998,998,0
|
|
20230822,174700,1776620778,998,998,998,998,0
|
|
20230822,174600,1776620778,998,998,998,998,0
|
|
20230822,174500,1776620778,998,998,998,998,0
|
|
20230822,174400,1776620778,998,998,998,998,0
|
|
20230822,174300,1776620778,998,998,998,998,0
|
|
20230822,174200,1776620778,998,998,998,998,0
|
|
20230822,174100,1776620778,998,998,998,998,0
|
|
20230822,174000,1776620778,998,998,998,998,17799
|
|
20230822,173900,1776620778,998,998,998,998,0
|
|
20230822,173800,1776620778,998,998,998,998,0
|
|
20230822,173700,1776620778,998,998,998,998,0
|
|
20230822,173600,1776620778,998,998,998,998,0
|
|
20230822,173500,1776620778,998,998,998,998,0
|
|
20230822,173400,1776620778,998,998,998,998,0
|
|
20230822,173300,1776620778,998,998,998,998,0
|
|
20230822,173200,1776620778,998,998,998,998,0
|
|
20230822,173100,1776620778,998,998,998,998,0
|
|
20230822,173000,1776620778,998,998,998,998,0
|
|
20230822,172900,1776620778,998,998,998,998,0
|
|
20230822,172800,1776620778,998,998,998,998,0
|
|
20230822,172700,1776620778,998,998,998,998,0
|
|
20230822,172600,1776620778,998,998,998,998,0
|
|
20230822,172500,1776620778,998,998,998,998,0
|
|
20230822,172400,1776620778,998,998,998,998,0
|
|
20230822,172300,1776620778,998,998,998,998,0
|
|
20230822,172200,1776620778,998,998,998,998,0
|
|
20230822,172100,1776620778,998,998,998,998,0
|
|
20230822,172000,1776620778,998,998,998,998,0
|
|
20230822,171900,1776620778,998,998,998,998,0
|
|
20230822,171800,1776620778,998,998,998,998,0
|
|
20230822,171700,1776620778,998,998,998,998,0
|
|
20230822,171600,1776620778,998,998,998,998,0
|
|
20230822,171500,1776620778,998,998,998,998,0
|
|
20230822,171400,1776620778,998,998,998,998,0
|
|
20230822,171300,1776620778,998,998,998,998,0
|
|
20230822,171200,1776620778,998,998,998,998,0
|
|
20230822,171100,1776620778,998,998,998,998,0
|
|
20230822,171000,1776620778,998,998,998,998,17799
|
|
20230822,170900,1776620778,998,998,998,998,0
|
|
20230822,170800,1776620778,998,998,998,998,0
|
|
20230822,170700,1776620778,998,998,998,998,0
|
|
20230822,170600,1776620778,998,998,998,998,0
|
|
20230822,170500,1776620778,998,998,998,998,0
|
|
20230822,170400,1776620778,998,998,998,998,0
|
|
20230822,170300,1776620778,998,998,998,998,0
|
|
20230822,170200,1776620778,998,998,998,998,0
|
|
20230822,170100,1776620778,998,998,998,998,0
|
|
20230822,170000,1776620778,998,998,998,998,0
|
|
20230822,165900,1776620778,998,998,998,998,0
|
|
20230822,165800,1776620778,998,998,998,998,0
|
|
20230822,165700,1776620778,998,998,998,998,0
|
|
20230822,165600,1776620778,998,998,998,998,0
|
|
20230822,165500,1776620778,998,998,998,998,0
|
|
20230822,165400,1776620778,998,998,998,998,0
|
|
20230822,165300,1776620778,998,998,998,998,0
|
|
20230822,165200,1776620778,998,998,998,998,0
|
|
20230822,165100,1776620778,998,998,998,998,0
|
|
20230822,165000,1776620778,998,998,998,998,0
|
|
20230822,164900,1776620778,998,998,998,998,0
|
|
20230822,164800,1776620778,998,998,998,998,0
|
|
20230822,164700,1776620778,998,998,998,998,0
|
|
20230822,164600,1776620778,998,998,998,998,0
|
|
20230822,164500,1776620778,998,998,998,998,0
|
|
20230822,164400,1776620778,998,998,998,998,0
|
|
20230822,164300,1776620778,998,998,998,998,0
|
|
20230822,164200,1776620778,998,998,998,998,0
|
|
20230822,164100,1776620778,998,998,998,998,0
|
|
20230822,164000,1776620778,998,998,998,998,17799
|
|
20230822,163900,1776620778,998,998,998,998,0
|
|
20230822,163800,1776620778,998,998,998,998,0
|
|
20230822,163700,1776620778,998,998,998,998,0
|
|
20230822,163600,1776620778,998,998,998,998,0
|
|
20230822,163500,1776620778,998,998,998,998,0
|
|
20230822,163400,1776620778,998,998,998,998,0
|
|
20230822,163300,1776620778,998,998,998,998,0
|
|
20230822,163200,1776620778,998,998,998,998,0
|
|
20230822,163100,1776620778,998,998,998,998,0
|
|
20230822,163000,1776620778,998,998,998,998,0
|
|
20230822,162900,1776620778,998,998,998,998,0
|
|
20230822,162800,1776620778,998,998,998,998,0
|
|
20230822,162700,1776620778,998,998,998,998,0
|
|
20230822,162600,1776620778,998,998,998,998,0
|
|
20230822,162500,1776620778,998,998,998,998,0
|
|
20230822,162400,1776620778,998,998,998,998,0
|
|
20230822,162300,1776620778,998,998,998,998,0
|
|
20230822,162200,1776620778,998,998,998,998,0
|
|
20230822,162100,1776620778,998,998,998,998,0
|
|
20230822,162000,1776620778,998,998,998,998,0
|
|
20230822,161900,1776620778,998,998,998,998,0
|
|
20230822,161800,1776620778,998,998,998,998,0
|
|
20230822,161700,1776620778,998,998,998,998,0
|
|
20230822,161600,1776620778,998,998,998,998,0
|
|
20230822,161500,1776620778,998,998,998,998,0
|
|
20230822,161400,1776620778,998,998,998,998,0
|
|
20230822,161300,1776620778,998,998,998,998,0
|
|
20230822,161200,1776620778,998,998,998,998,0
|
|
20230822,161100,1776620778,998,998,998,998,0
|
|
20230822,161000,1776620778,998,998,998,998,17799
|
|
20230822,160900,1776620778,998,998,998,998,0
|
|
20230822,160800,1776620778,998,998,998,998,0
|
|
20230822,160700,1776620778,998,998,998,998,0
|
|
20230822,160600,1776620778,998,998,998,998,0
|
|
20230822,160500,1776620778,998,998,998,998,0
|
|
20230822,160400,1776620778,998,998,998,998,0
|
|
20230822,160300,1776620778,998,998,998,998,0
|
|
20230822,160200,1776620778,998,998,998,998,0
|
|
20230822,160100,1776620778,998,998,998,998,0
|
|
20230822,160000,1776620778,998,998,998,998,0
|
|
20230822,155900,1776620778,998,998,998,998,0
|
|
20230822,155800,1776620778,998,998,998,998,0
|
|
20230822,155700,1776620778,998,998,998,998,0
|
|
20230822,155600,1776620778,998,998,998,998,0
|
|
20230822,155500,1776620778,998,998,998,998,0
|
|
20230822,155400,1776620778,998,998,998,998,0
|
|
20230822,155300,1776620778,998,998,998,998,0
|
|
20230822,155200,1776620778,998,998,998,998,0
|
|
20230822,155100,1776620778,998,998,998,998,0
|
|
20230822,155000,1776620778,998,998,998,998,0
|
|
20230822,154900,1776620778,998,998,998,998,0
|
|
20230822,154800,1776620778,998,998,998,998,0
|
|
20230822,154700,1776620778,998,998,998,998,0
|
|
20230822,154600,1776620778,998,998,998,998,0
|
|
20230822,154500,1776620778,998,998,998,998,0
|
|
20230822,154400,1776620778,998,998,998,998,0
|
|
20230822,154300,1776620778,998,998,998,998,0
|
|
20230822,154200,1776620778,998,998,998,998,0
|
|
20230822,154100,1776620778,998,998,998,998,0
|
|
20230822,154000,1776620778,998,998,998,998,17799
|
|
20230822,153900,1776620778,998,998,998,998,0
|
|
20230822,153800,1776620778,998,998,998,998,0
|
|
20230822,153700,1776620778,998,998,998,998,0
|
|
20230822,153600,1776620778,998,998,998,998,0
|
|
20230822,153500,1776620778,998,998,998,998,0
|
|
20230822,153400,1776620778,998,998,998,998,0
|
|
20230822,153300,1776620778,998,998,998,998,0
|
|
20230822,153200,1776620778,998,998,998,998,0
|
|
20230822,153100,1776620778,998,998,998,998,0
|
|
20230822,153000,1776620778,998,998,998,998,17799
|
|
20230822,152900,1758857376,982,982,982,982,0
|
|
20230822,152800,1758857376,982,982,982,982,0
|
|
20230822,152700,1758857376,982,982,982,982,0
|
|
20230822,152600,1758857376,982,982,982,982,0
|
|
20230822,152500,1758857376,982,982,982,982,0
|
|
20230822,152400,1758857376,982,982,982,982,0
|
|
20230822,152300,1758857376,982,982,982,982,0
|
|
20230822,152200,1758857376,982,982,982,982,0
|
|
20230822,152100,1758857376,982,982,982,982,0
|
|
20230822,152000,1758857376,982,982,982,982,0
|
|
20230822,151900,1758857376,982,1002,1002,982,4024
|
|
20230822,151800,1754905441,1004,975,1006,975,508
|
|
20230822,151700,1754394831,1006,979,1006,972,10507
|
|
20230822,151600,1743993946,979,978,979,978,1501
|
|
20230822,151500,1742525967,978,970,978,970,716
|
|
20230822,151400,1741831439,979,979,979,979,400
|
|
20230822,151300,1741439839,979,971,979,970,17808
|
|
20230822,151200,1724163607,980,978,980,970,1864
|
|
20230822,151100,1722352435,978,971,978,970,4356
|
|
20230822,151000,1718119232,971,974,977,970,9429
|
|
20230822,150900,1708960880,975,973,975,972,3378
|
|
20230822,150800,1705675159,977,975,977,973,2991
|
|
20230822,150700,1702762718,977,978,978,977,456
|
|
20230822,150600,1702316850,978,978,978,978,150
|
|
20230822,150500,1702170150,978,977,978,973,10178
|
|
20230822,150400,1692254808,978,979,979,977,6639
|
|
20230822,150300,1685760810,980,980,980,980,1100
|
|
20230822,150200,1684682810,985,985,985,985,0
|
|
20230822,150100,1684682810,985,979,985,978,4001
|
|
20230822,150000,1680768888,979,986,986,979,11251
|
|
20230822,145900,1669753491,980,982,982,980,6000
|
|
20230822,145800,1663871490,981,990,990,980,10079
|
|
20230822,145700,1653981950,990,990,990,990,0
|
|
20230822,145600,1653981950,990,990,990,990,176
|
|
20230822,145500,1653807710,990,990,990,990,187
|
|
20230822,145400,1653622580,982,990,990,982,7
|
|
20230822,145300,1653615690,992,988,992,988,1070
|
|
20230822,145200,1652554830,989,986,992,986,250
|
|
20230822,145100,1652307370,984,984,984,984,30
|
|
20230822,145000,1652277850,981,981,981,981,5
|
|
20230822,144900,1652272945,980,980,980,980,204
|
|
20230822,144800,1652073025,981,981,981,981,2392
|
|
20230822,144700,1649726473,984,984,984,984,504
|
|
20230822,144600,1649230537,986,988,988,986,20536
|
|
20230822,144500,1628981473,988,988,988,988,0
|
|
20230822,144400,1628981473,988,987,988,987,122
|
|
20230822,144300,1628860967,988,988,988,988,0
|
|
20230822,144200,1628860967,988,988,988,988,1
|
|
20230822,144100,1628859979,986,986,986,986,23
|
|
20230822,144000,1628837301,986,986,986,986,0
|
|
20230822,143900,1628837301,986,986,986,986,0
|
|
20230822,143800,1628837301,986,986,986,986,53
|
|
20230822,143700,1628785043,984,984,984,984,1100
|
|
20230822,143600,1627702643,984,984,984,984,13
|
|
20230822,143500,1627689851,989,989,989,989,0
|
|
20230822,143400,1627689851,989,989,989,989,0
|
|
20230822,143300,1627689851,989,985,989,985,49
|
|
20230822,143200,1627641492,985,984,985,984,6484
|
|
20230822,143100,1621261235,984,982,984,981,336
|
|
20230822,143000,1620931606,982,984,984,982,734
|
|
20230822,142900,1620210518,984,991,991,984,31
|
|
20230822,142800,1620179972,987,987,987,987,2
|
|
20230822,142700,1620177998,993,993,993,993,0
|
|
20230822,142600,1620177998,993,985,993,982,4397
|
|
20230822,142500,1615847292,985,986,986,985,2100
|
|
20230822,142400,1613777692,987,998,998,987,1784
|
|
20230822,142300,1612015854,998,990,999,990,94
|
|
20230822,142200,1611922382,989,990,999,989,2660
|
|
20230822,142100,1609288028,994,994,994,994,5
|
|
20230822,142000,1609283058,994,994,994,994,0
|
|
20230822,141900,1609283058,994,994,994,986,77
|
|
20230822,141800,1609206528,994,994,994,994,57
|
|
20230822,141700,1609149870,988,989,989,985,1782
|
|
20230822,141600,1607392760,994,994,994,994,97
|
|
20230822,141500,1607296342,989,989,989,989,82
|
|
20230822,141400,1607215244,994,994,994,994,0
|
|
20230822,141300,1607215244,994,994,994,994,0
|
|
20230822,141200,1607215244,994,994,994,994,40
|
|
20230822,141100,1607175484,994,994,994,994,20
|
|
20230822,141000,1607155604,994,987,994,987,247
|
|
20230822,140900,1606911486,984,990,990,984,2737
|
|
20230822,140800,1604211270,990,991,991,990,1500
|
|
20230822,140700,1602726210,994,994,994,994,0
|
|
20230822,140600,1602726210,994,991,994,991,926
|
|
20230822,140500,1601808472,994,990,994,990,1205
|
|
20230822,140400,1600614575,990,992,1000,990,2268
|
|
20230822,140300,1598367000,992,993,1000,991,1061
|
|
20230822,140200,1597313967,993,993,993,993,0
|
|
20230822,140100,1597313967,993,993,993,993,400
|
|
20230822,140000,1596916767,993,994,994,993,1082
|
|
20230822,135900,1595841841,997,993,997,993,400
|
|
20230822,135800,1595444340,995,993,995,993,384
|
|
20230822,135700,1595062658,995,998,998,991,3
|
|
20230822,135600,1595059674,988,988,988,988,2
|
|
20230822,135500,1595057698,1009,994,1009,984,4739
|
|
20230822,135400,1590340679,1004,995,1004,995,2774
|
|
20230822,135300,1587558649,990,994,1003,989,632
|
|
20230822,135200,1586932484,994,1008,1008,988,1559
|
|
20230822,135100,1585388539,1008,984,1009,984,7958
|
|
20230822,135000,1577432640,984,986,999,983,15207
|
|
20230822,134900,1562379244,992,988,992,983,3952
|
|
20230822,134800,1558477566,983,983,983,983,260
|
|
20230822,134700,1558221986,991,980,992,980,3976
|
|
20230822,134600,1554284240,984,985,985,979,1814
|
|
20230822,134500,1552507815,992,978,992,977,11635
|
|
20230822,134400,1541106164,979,979,979,978,1407
|
|
20230822,134300,1539728715,978,990,990,978,2913
|
|
20230822,134200,1536874101,990,989,990,980,2885
|
|
20230822,134100,1534021944,989,986,989,986,541
|
|
20230822,134000,1533488515,986,972,986,972,3638
|
|
20230822,133900,1529905084,987,980,987,967,10044
|
|
20230822,133800,1520102744,981,987,987,975,20087
|
|
20230822,133700,1500405624,987,992,992,986,4643
|
|
20230822,133600,1495823189,992,1002,1002,990,411
|
|
20230822,133500,1495414947,1007,990,1008,983,20490
|
|
20230822,133400,1475075736,990,990,991,990,546
|
|
20230822,133300,1474534671,990,991,991,990,344
|
|
20230822,133200,1474193787,997,997,997,995,181
|
|
20230822,133100,1474013430,1000,995,1001,990,217
|
|
20230822,133000,1473797536,995,989,995,989,1226
|
|
20230822,132900,1472583660,989,986,990,982,15748
|
|
20230822,132800,1457093363,986,997,997,986,43612
|
|
20230822,132700,1413856401,996,1007,1008,996,13796
|
|
20230822,132600,1400053125,1008,1008,1008,1008,0
|
|
20230822,132500,1400053125,1008,1008,1008,1008,63
|
|
20230822,132400,1399989621,1008,1003,1011,1003,1728
|
|
20230822,132300,1398255488,1004,1007,1007,1004,3303
|
|
20230822,132200,1394935965,1012,1012,1012,1012,100
|
|
20230822,132100,1394834765,1014,1013,1014,1013,3050
|
|
20230822,132000,1391743448,1015,1010,1016,1010,6527
|
|
20230822,131900,1385138051,1010,1006,1010,1000,6975
|
|
20230822,131800,1378112671,1011,1011,1011,1011,101
|
|
20230822,131700,1378010560,1013,1013,1013,1013,0
|
|
20230822,131600,1378010560,1013,1011,1013,1001,14668
|
|
20230822,131500,1363161993,1011,1008,1011,1000,5256
|
|
20230822,131400,1357862037,1011,1011,1011,1011,0
|
|
20230822,131300,1357862037,1011,1005,1011,1002,3711
|
|
20230822,131200,1354139476,1014,1014,1014,1014,1000
|
|
20230822,131100,1353125476,1014,1006,1016,1006,5972
|
|
20230822,131000,1347071615,1006,1002,1006,1001,14615
|
|
20230822,130900,1332402667,1002,1005,1005,1002,5940
|
|
20230822,130800,1326435062,1005,1009,1009,1005,4090
|
|
20230822,130700,1322315697,1009,1009,1010,1005,11873
|
|
20230822,130600,1310330495,1010,1014,1015,1010,14670
|
|
20230822,130500,1295468213,1014,1009,1014,1005,13915
|
|
20230822,130400,1281391881,1010,1006,1010,1006,2092
|
|
20230822,130300,1279279023,1006,996,1010,995,40961
|
|
20230822,130200,1238085357,996,996,996,996,6400
|
|
20230822,130100,1231710957,998,998,998,998,0
|
|
20230822,130000,1231710957,998,998,998,998,211
|
|
20230822,125900,1231500379,999,996,999,996,902
|
|
20230822,125800,1230599811,997,997,997,997,101
|
|
20230822,125700,1230499114,997,999,1000,997,130
|
|
20230822,125600,1230369174,1000,1000,1000,1000,1
|
|
20230822,125500,1230368174,995,995,995,995,63
|
|
20230822,125400,1230305489,1000,1000,1000,1000,2
|
|
20230822,125300,1230303489,1000,1000,1000,1000,1
|
|
20230822,125200,1230302489,995,995,995,995,0
|
|
20230822,125100,1230302489,995,997,998,995,19822
|
|
20230822,125000,1210555497,1001,1000,1001,1000,302
|
|
20230822,124900,1210253496,998,998,998,998,500
|
|
20230822,124800,1209754496,999,1000,1000,999,150
|
|
20230822,124700,1209604546,1002,998,1002,998,1153
|
|
20230822,124600,1208453848,999,999,999,999,5100
|
|
20230822,124500,1203358948,1006,1006,1006,1006,100
|
|
20230822,124400,1203258348,1007,1001,1007,1001,5001
|
|
20230822,124300,1198252341,1001,1001,1001,1001,1
|
|
20230822,124200,1198251340,999,1000,1001,999,46
|
|
20230822,124100,1198205315,999,1000,1001,999,5006
|
|
20230822,124000,1193194774,1001,1000,1001,1000,12433
|
|
20230822,123900,1180761773,1000,1000,1000,1000,1
|
|
20230822,123800,1180760773,1000,1000,1000,1000,0
|
|
20230822,123700,1180760773,1000,998,1000,998,955
|
|
20230822,123600,1179807681,997,997,997,997,0
|
|
20230822,123500,1179807681,997,997,997,997,0
|
|
20230822,123400,1179807681,997,997,997,997,454
|
|
20230822,123300,1179355043,996,996,996,996,0
|
|
20230822,123200,1179355043,996,996,996,996,0
|
|
20230822,123100,1179355043,996,999,999,996,11866
|
|
20230822,123000,1167509343,1000,1001,1001,1000,4506
|
|
20230822,122900,1163003293,1007,1007,1007,1007,0
|
|
20230822,122800,1163003293,1007,1000,1007,1000,2204
|
|
20230822,122700,1160799286,1005,1005,1005,1005,0
|
|
20230822,122600,1160799286,1005,1004,1005,1000,414
|
|
20230822,122500,1160384829,1006,1006,1006,1006,0
|
|
20230822,122400,1160384829,1006,1004,1006,1004,301
|
|
20230822,122300,1160082623,1004,1007,1007,1004,5240
|
|
20230822,122200,1154820387,1010,1010,1010,1010,837
|
|
20230822,122100,1153975017,1013,1010,1013,1010,802
|
|
20230822,122000,1153164994,1013,1013,1013,1013,1
|
|
20230822,121900,1153163981,1012,1014,1016,1012,1527
|
|
20230822,121800,1151618641,1012,1012,1012,1012,540
|
|
20230822,121700,1151072161,1012,1012,1012,1012,467
|
|
20230822,121600,1150599557,1016,1012,1016,1012,867
|
|
20230822,121500,1149722149,1017,1017,1017,1017,0
|
|
20230822,121400,1149722149,1017,1016,1017,1016,6
|
|
20230822,121300,1149716052,1017,1016,1017,1016,1033
|
|
20230822,121200,1148665541,1018,1017,1018,1017,2205
|
|
20230822,121100,1146423055,1017,1017,1017,1017,100
|
|
20230822,121000,1146321355,1017,1015,1017,1015,132
|
|
20230822,120900,1146187173,1015,1015,1015,1015,1
|
|
20230822,120800,1146186158,1018,1016,1018,1015,10929
|
|
20230822,120700,1135090634,1016,1018,1018,1016,52
|
|
20230822,120600,1135037798,1016,1016,1016,1016,1
|
|
20230822,120500,1135036782,1018,1018,1018,1018,0
|
|
20230822,120400,1135036782,1018,1018,1018,1018,5
|
|
20230822,120300,1135031692,1016,1016,1016,1016,5
|
|
20230822,120200,1135026612,1018,1018,1018,1018,0
|
|
20230822,120100,1135026612,1018,1018,1018,1018,495
|
|
20230822,120000,1134522702,1016,1016,1016,1016,0
|
|
20230822,115900,1134522702,1016,1016,1016,1016,720
|
|
20230822,115800,1133791182,1018,1018,1018,1018,0
|
|
20230822,115700,1133791182,1018,1018,1018,1018,0
|
|
20230822,115600,1133791182,1018,1018,1018,1018,0
|
|
20230822,115500,1133791182,1018,1018,1018,1018,2
|
|
20230822,115400,1133789146,1017,1016,1017,1016,2489
|
|
20230822,115300,1131259833,1016,1016,1016,1016,3000
|
|
20230822,115200,1128211833,1016,1016,1016,1016,0
|
|
20230822,115100,1128211833,1016,1016,1016,1016,71
|
|
20230822,115000,1128139697,1018,1016,1018,1016,3197
|
|
20230822,114900,1124885410,1016,1016,1016,1016,0
|
|
20230822,114800,1124885410,1016,1016,1016,1015,705
|
|
20230822,114700,1124169294,1015,1015,1015,1015,80
|
|
20230822,114600,1124088094,1015,1015,1016,1015,1948
|
|
20230822,114500,1122109374,1015,1015,1015,1015,384
|
|
20230822,114400,1121719614,1015,1016,1016,1015,10488
|
|
20230822,114300,1111074284,1018,1018,1018,1018,0
|
|
20230822,114200,1111074284,1018,1018,1018,1018,0
|
|
20230822,114100,1111074284,1018,1018,1018,1018,0
|
|
20230822,114000,1111074284,1018,1018,1018,1018,0
|
|
20230822,113900,1111074284,1018,1013,1018,1013,28
|
|
20230822,113800,1111045907,1013,1013,1017,1013,501
|
|
20230822,113700,1110538390,1018,1018,1018,1018,0
|
|
20230822,113600,1110538390,1018,1018,1018,1018,6
|
|
20230822,113500,1110532282,1018,1018,1018,1018,1105
|
|
20230822,113400,1109407392,1018,1018,1018,1018,0
|
|
20230822,113300,1109407392,1018,1018,1018,1018,1
|
|
20230822,113200,1109406374,1019,1013,1019,1013,19934
|
|
20230822,113100,1089165968,1014,1014,1014,1014,0
|
|
20230822,113000,1089165968,1014,1013,1014,1013,3
|
|
20230822,112900,1089162928,1013,1008,1013,1008,1635
|
|
20230822,112800,1087514841,1007,1007,1007,1007,1129
|
|
20230822,112700,1086377938,1007,1007,1007,1007,45
|
|
20230822,112600,1086332623,1007,1006,1007,1006,84
|
|
20230822,112500,1086248118,1004,1004,1004,1004,0
|
|
20230822,112400,1086248118,1004,1004,1004,1004,1
|
|
20230822,112300,1086247114,1006,1006,1006,1006,0
|
|
20230822,112200,1086247114,1006,1005,1006,1005,230
|
|
20230822,112100,1086015735,1006,1006,1006,1006,300
|
|
20230822,112000,1085713935,1006,1003,1006,1003,2
|
|
20230822,111900,1085711926,1002,1002,1002,1002,55
|
|
20230822,111800,1085656816,1006,1006,1006,1006,3020
|
|
20230822,111700,1082618696,1007,1007,1007,1007,0
|
|
20230822,111600,1082618696,1007,1007,1007,1007,0
|
|
20230822,111500,1082618696,1007,1007,1007,1007,0
|
|
20230822,111400,1082618696,1007,1002,1007,1000,3083
|
|
20230822,111300,1079532839,1002,1005,1005,1002,1316
|
|
20230822,111200,1078211709,1005,1000,1005,1000,10658
|
|
20230822,111100,1067523481,1002,1002,1002,1002,5070
|
|
20230822,111000,1062443341,1002,1002,1002,1002,11454
|
|
20230822,110900,1050966433,1002,1002,1002,1002,0
|
|
20230822,110800,1050966433,1002,1002,1002,1002,0
|
|
20230822,110700,1050966433,1002,1002,1002,1002,1
|
|
20230822,110600,1050965431,996,996,996,996,0
|
|
20230822,110500,1050965431,996,998,998,996,3414
|
|
20230822,110400,1047564011,996,1003,1003,996,21834
|
|
20230822,110300,1025772468,1002,1005,1005,1002,1401
|
|
20230822,110200,1024366248,1005,1005,1005,1005,1
|
|
20230822,110100,1024365243,1006,1002,1006,1002,13
|
|
20230822,110000,1024352183,1002,1002,1002,1002,0
|
|
20230822,105900,1024352183,1002,1001,1002,1000,2431
|
|
20230822,105800,1021920984,1001,1001,1002,1000,6146
|
|
20230822,105700,1015766744,1001,1007,1007,1001,22742
|
|
20230822,105600,992977379,1004,1004,1004,1004,1201
|
|
20230822,105500,991771575,1003,1007,1007,1003,654
|
|
20230822,105400,991113013,1008,1008,1008,1008,2213
|
|
20230822,105300,988882309,1009,1009,1009,1009,0
|
|
20230822,105200,988882309,1009,1008,1009,1008,543
|
|
20230822,105100,988334470,1009,1010,1010,1009,1129
|
|
20230822,105000,987194809,1010,1010,1010,1010,0
|
|
20230822,104900,987194809,1010,1010,1010,1010,75
|
|
20230822,104800,987119059,1013,1013,1013,1013,1
|
|
20230822,104700,987118046,1010,1010,1010,1010,0
|
|
20230822,104600,987118046,1010,1010,1010,1010,809
|
|
20230822,104500,986300956,1010,1010,1010,1010,2004
|
|
20230822,104400,984276916,1008,1002,1008,1002,17645
|
|
20230822,104300,966523156,1003,1002,1005,1002,10695
|
|
20230822,104200,955780788,1002,1000,1002,1000,2913
|
|
20230822,104100,952866832,996,996,996,996,1001
|
|
20230822,104000,951869836,996,996,996,996,50
|
|
20230822,103900,951820036,996,996,996,996,725
|
|
20230822,103800,951097936,996,996,996,996,0
|
|
20230822,103700,951097936,996,996,996,996,0
|
|
20230822,103600,951097936,996,996,996,996,0
|
|
20230822,103500,951097936,996,996,996,996,5469
|
|
20230822,103400,945650812,995,999,999,995,19228
|
|
20230822,103300,926456542,1000,1001,1001,999,21568
|
|
20230822,103200,904895441,1000,1000,1002,1000,5555
|
|
20230822,103100,899337740,1000,1002,1002,1000,11418
|
|
20230822,103000,887907567,1002,1002,1002,1001,2876
|
|
20230822,102900,885026114,1001,1001,1001,999,4322
|
|
20230822,102800,880706202,1001,995,1002,995,21569
|
|
20230822,102700,859133913,992,995,996,992,5500
|
|
20230822,102600,853658346,992,992,992,992,2832
|
|
20230822,102500,850849002,992,992,992,992,869
|
|
20230822,102400,849986954,990,1001,1001,990,68254
|
|
20230822,102300,781817849,1001,1001,1001,1001,23
|
|
20230822,102200,781794826,1002,1003,1009,1002,11443
|
|
20230822,102100,770314695,1003,1003,1009,1003,3986
|
|
20230822,102000,766316731,1003,1007,1009,1003,27127
|
|
20230822,101900,739051921,1012,1008,1012,1006,11612
|
|
20230822,101800,727358430,1008,1010,1010,1008,18386
|
|
20230822,101700,708791902,1010,1012,1013,1010,19948
|
|
20230822,101600,688616989,1012,1013,1013,1012,3694
|
|
20230822,101500,684876752,1013,1015,1015,1013,3265
|
|
20230822,101400,681566912,1015,1015,1015,1015,10200
|
|
20230822,101300,671213912,1017,1019,1019,1017,6883
|
|
20230822,101200,664210656,1022,1019,1022,1019,1745
|
|
20230822,101100,662432498,1019,1022,1022,1019,4312
|
|
20230822,101000,658032558,1023,1023,1023,1023,100
|
|
20230822,100900,657930258,1024,1023,1024,1022,1337
|
|
20230822,100800,656561862,1024,1022,1025,1022,3076
|
|
20230822,100700,653411065,1022,1022,1022,1022,2212
|
|
20230822,100600,651150401,1022,1022,1022,1022,3998
|
|
20230822,100500,647064445,1020,1020,1020,1020,2315
|
|
20230822,100400,644703145,1020,1025,1025,1020,8394
|
|
20230822,100300,636117433,1025,1027,1028,1025,9300
|
|
20230822,100200,626569521,1028,1027,1028,1025,10005
|
|
20230822,100100,616291532,1027,1027,1027,1027,8593
|
|
20230822,100000,607466521,1027,1025,1028,1025,15403
|
|
20230822,095900,591663486,1025,1023,1025,1023,8206
|
|
20230822,095800,583262647,1021,1021,1021,1020,8395
|
|
20230822,095700,574693852,1023,1022,1023,1022,11867
|
|
20230822,095600,562555481,1021,1020,1021,1020,6166
|
|
20230822,095500,556260005,1021,1019,1021,1019,4924
|
|
20230822,095400,551238092,1016,1019,1019,1016,22517
|
|
20230822,095300,528352808,1019,1020,1020,1019,110
|
|
20230822,095200,528240708,1019,1018,1021,1018,17165
|
|
20230822,095100,510744017,1018,1018,1018,1016,3103
|
|
20230822,095000,507585265,1018,1016,1018,1016,5259
|
|
20230822,094900,502233003,1014,1018,1018,1014,602
|
|
20230822,094800,501620175,1018,1015,1018,1015,7586
|
|
20230822,094700,493917383,1013,1011,1013,1011,10199
|
|
20230822,094600,483603796,1011,1012,1012,1011,4000
|
|
20230822,094500,479558129,1013,1012,1013,1012,2502
|
|
20230822,094400,477023605,1013,1013,1013,1013,0
|
|
20230822,094300,477023605,1013,1014,1014,1012,3175
|
|
20230822,094200,473808028,1013,1013,1013,1013,1000
|
|
20230822,094100,472795028,1015,1013,1015,1013,3397
|
|
20230822,094000,469353865,1015,1015,1015,1015,1
|
|
20230822,093900,469352850,1015,1015,1015,1013,3629
|
|
20230822,093800,465675663,1015,1015,1015,1015,3358
|
|
20230822,093700,462267293,1015,1014,1015,1012,1160
|
|
20230822,093600,461092769,1015,1015,1015,1015,100
|
|
20230822,093500,460991269,1015,1015,1015,1014,955
|
|
20230822,093400,460021945,1016,1011,1016,1011,10200
|
|
20230822,093300,449681826,1011,1011,1011,1010,306
|
|
20230822,093200,449372462,1010,1010,1011,1010,2280
|
|
20230822,093100,447069657,1010,1010,1012,1009,4434
|
|
20230822,093000,442591339,1010,1011,1015,1010,9487
|
|
20230822,092900,433000966,1011,1014,1015,1011,34790
|
|
20230822,092800,397774670,1015,1012,1017,1012,2580
|
|
20230822,092700,395160358,1013,1014,1014,1013,20944
|
|
20230822,092600,373935060,1014,1018,1018,1014,2575
|
|
20230822,092500,371323806,1016,1019,1020,1016,7008
|
|
20230822,092400,364192543,1020,1018,1025,1018,61201
|
|
20230822,092300,301650853,1017,1017,1018,1015,10901
|
|
20230822,092200,290569036,1017,1012,1017,1012,16970
|
|
20230822,092100,273346802,1012,1013,1013,1012,1059
|
|
20230822,092000,272274037,1014,1011,1014,1009,23403
|
|
20230822,091900,248592755,1011,1011,1011,1008,4709
|
|
20230822,091800,243834027,1008,1011,1012,1008,34582
|
|
20230822,091700,208926707,1010,1008,1011,1007,10292
|
|
20230822,091600,198544672,1008,1004,1008,1003,1501
|
|
20230822,091500,197038618,1003,1005,1008,1003,14719
|
|
20230822,091400,182265494,1007,1008,1008,1007,195
|
|
20230822,091300,182068970,1008,1008,1008,1008,1382
|
|
20230822,091200,180675914,1003,1005,1010,1002,4034
|
|
20230822,091100,176631354,1005,1010,1011,1005,22604
|
|
20230822,091000,153870569,1007,1010,1011,1007,14056
|
|
20230822,090900,139696274,1011,1010,1011,1010,4004
|
|
20230822,090800,135652233,1010,1011,1011,1007,13921
|
|
20230822,090700,121605000,1011,1010,1011,1010,3101
|
|
20230822,090600,118472950,1010,1008,1010,1008,11028
|
|
20230822,090500,107336943,1010,1013,1013,1008,2793
|
|
20230822,090400,104517068,1012,1000,1013,1000,17495
|
|
20230822,090300,86846596,1000,1005,1006,1000,6431
|
|
20230822,090200,80392598,1007,1008,1015,1004,37625
|
|
20230822,090100,42427466,1000,985,1000,985,32014
|
|
20230822,090000,10546614,985,980,985,980,9555
|