611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190800,551094707,981,981,981,981,13360
|
|
20230823,190700,551094707,981,981,981,981,0
|
|
20230823,190600,551094707,981,981,981,981,0
|
|
20230823,190500,551094707,981,981,981,981,0
|
|
20230823,190400,551094707,981,981,981,981,0
|
|
20230823,190300,551094707,981,981,981,981,0
|
|
20230823,190200,551094707,981,981,981,981,0
|
|
20230823,190100,551094707,981,981,981,981,0
|
|
20230823,190000,551094707,981,981,981,981,0
|
|
20230823,185900,551094707,981,981,981,981,0
|
|
20230823,185800,551094707,981,981,981,981,0
|
|
20230823,185700,551094707,981,981,981,981,0
|
|
20230823,185600,551094707,981,981,981,981,0
|
|
20230823,185500,551094707,981,981,981,981,0
|
|
20230823,185400,551094707,981,981,981,981,0
|
|
20230823,185300,551094707,981,981,981,981,0
|
|
20230823,185200,551094707,981,981,981,981,0
|
|
20230823,185100,551094707,981,981,981,981,0
|
|
20230823,185000,551094707,981,981,981,981,0
|
|
20230823,184900,551094707,981,981,981,981,0
|
|
20230823,184800,551094707,981,981,981,981,0
|
|
20230823,184700,551094707,981,981,981,981,0
|
|
20230823,184600,551094707,981,981,981,981,0
|
|
20230823,184500,551094707,981,981,981,981,0
|
|
20230823,184400,551094707,981,981,981,981,0
|
|
20230823,184300,551094707,981,981,981,981,0
|
|
20230823,184200,551094707,981,981,981,981,0
|
|
20230823,184100,551094707,981,981,981,981,0
|
|
20230823,184000,551094707,981,981,981,981,0
|
|
20230823,183900,551094707,981,981,981,981,0
|
|
20230823,183800,551094707,981,981,981,981,13360
|
|
20230823,183700,551094707,981,981,981,981,0
|
|
20230823,183600,551094707,981,981,981,981,0
|
|
20230823,183500,551094707,981,981,981,981,0
|
|
20230823,183400,551094707,981,981,981,981,0
|
|
20230823,183300,551094707,981,981,981,981,0
|
|
20230823,183200,551094707,981,981,981,981,0
|
|
20230823,183100,551094707,981,981,981,981,0
|
|
20230823,183000,551094707,981,981,981,981,0
|
|
20230823,182900,551094707,981,981,981,981,0
|
|
20230823,182800,551094707,981,981,981,981,0
|
|
20230823,182700,551094707,981,981,981,981,0
|
|
20230823,182600,551094707,981,981,981,981,0
|
|
20230823,182500,551094707,981,981,981,981,0
|
|
20230823,182400,551094707,981,981,981,981,0
|
|
20230823,182300,551094707,981,981,981,981,0
|
|
20230823,182200,551094707,981,981,981,981,0
|
|
20230823,182100,551094707,981,981,981,981,0
|
|
20230823,182000,551094707,981,981,981,981,0
|
|
20230823,181900,551094707,981,981,981,981,0
|
|
20230823,181800,551094707,981,981,981,981,0
|
|
20230823,181700,551094707,981,981,981,981,0
|
|
20230823,181600,551094707,981,981,981,981,0
|
|
20230823,181500,551094707,981,981,981,981,0
|
|
20230823,181400,551094707,981,981,981,981,0
|
|
20230823,181300,551094707,981,981,981,981,0
|
|
20230823,181200,551094707,981,981,981,981,0
|
|
20230823,181100,551094707,981,981,981,981,0
|
|
20230823,181000,551094707,981,981,981,981,0
|
|
20230823,180900,551094707,981,981,981,981,0
|
|
20230823,180800,551094707,981,981,981,981,13360
|
|
20230823,180700,551094707,981,981,981,981,0
|
|
20230823,180600,551094707,981,981,981,981,0
|
|
20230823,180500,551094707,981,981,981,981,0
|
|
20230823,180400,551094707,981,981,981,981,0
|
|
20230823,180300,551094707,981,981,981,981,0
|
|
20230823,180200,551094707,981,981,981,981,0
|
|
20230823,180100,551094707,981,981,981,981,0
|
|
20230823,180000,551094707,981,981,981,981,0
|
|
20230823,175900,551094707,981,981,981,981,0
|
|
20230823,175800,551094707,981,981,981,981,0
|
|
20230823,175700,551094707,981,981,981,981,0
|
|
20230823,175600,551094707,981,981,981,981,0
|
|
20230823,175500,551094707,981,981,981,981,0
|
|
20230823,175400,551094707,981,981,981,981,0
|
|
20230823,175300,551094707,981,981,981,981,0
|
|
20230823,175200,551094707,981,981,981,981,0
|
|
20230823,175100,551094707,981,981,981,981,0
|
|
20230823,175000,551094707,981,981,981,981,0
|
|
20230823,174900,551094707,981,981,981,981,0
|
|
20230823,174800,551094707,981,981,981,981,0
|
|
20230823,174700,551094707,981,981,981,981,0
|
|
20230823,174600,551094707,981,981,981,981,0
|
|
20230823,174500,551094707,981,981,981,981,0
|
|
20230823,174400,551094707,981,981,981,981,0
|
|
20230823,174300,551094707,981,981,981,981,0
|
|
20230823,174200,551094707,981,981,981,981,0
|
|
20230823,174100,551094707,981,981,981,981,0
|
|
20230823,174000,551094707,981,981,981,981,0
|
|
20230823,173900,551094707,981,981,981,981,0
|
|
20230823,173800,551094707,981,981,981,981,13360
|
|
20230823,173700,551094707,981,981,981,981,0
|
|
20230823,173600,551094707,981,981,981,981,0
|
|
20230823,173500,551094707,981,981,981,981,0
|
|
20230823,173400,551094707,981,981,981,981,0
|
|
20230823,173300,551094707,981,981,981,981,0
|
|
20230823,173200,551094707,981,981,981,981,0
|
|
20230823,173100,551094707,981,981,981,981,0
|
|
20230823,173000,551094707,981,981,981,981,0
|
|
20230823,172900,551094707,981,981,981,981,0
|
|
20230823,172800,551094707,981,981,981,981,0
|
|
20230823,172700,551094707,981,981,981,981,0
|
|
20230823,172600,551094707,981,981,981,981,0
|
|
20230823,172500,551094707,981,981,981,981,0
|
|
20230823,172400,551094707,981,981,981,981,0
|
|
20230823,172300,551094707,981,981,981,981,0
|
|
20230823,172200,551094707,981,981,981,981,0
|
|
20230823,172100,551094707,981,981,981,981,0
|
|
20230823,172000,551094707,981,981,981,981,0
|
|
20230823,171900,551094707,981,981,981,981,0
|
|
20230823,171800,551094707,981,981,981,981,0
|
|
20230823,171700,551094707,981,981,981,981,0
|
|
20230823,171600,551094707,981,981,981,981,0
|
|
20230823,171500,551094707,981,981,981,981,0
|
|
20230823,171400,551094707,981,981,981,981,0
|
|
20230823,171300,551094707,981,981,981,981,0
|
|
20230823,171200,551094707,981,981,981,981,0
|
|
20230823,171100,551094707,981,981,981,981,0
|
|
20230823,171000,551094707,981,981,981,981,0
|
|
20230823,170900,551094707,981,981,981,981,0
|
|
20230823,170800,551094707,981,981,981,981,13360
|
|
20230823,170700,551094707,981,981,981,981,0
|
|
20230823,170600,551094707,981,981,981,981,0
|
|
20230823,170500,551094707,981,981,981,981,0
|
|
20230823,170400,551094707,981,981,981,981,0
|
|
20230823,170300,551094707,981,981,981,981,0
|
|
20230823,170200,551094707,981,981,981,981,0
|
|
20230823,170100,551094707,981,981,981,981,0
|
|
20230823,170000,551094707,981,981,981,981,0
|
|
20230823,165900,551094707,981,981,981,981,0
|
|
20230823,165800,551094707,981,981,981,981,0
|
|
20230823,165700,551094707,981,981,981,981,0
|
|
20230823,165600,551094707,981,981,981,981,0
|
|
20230823,165500,551094707,981,981,981,981,0
|
|
20230823,165400,551094707,981,981,981,981,0
|
|
20230823,165300,551094707,981,981,981,981,0
|
|
20230823,165200,551094707,981,981,981,981,0
|
|
20230823,165100,551094707,981,981,981,981,0
|
|
20230823,165000,551094707,981,981,981,981,0
|
|
20230823,164900,551094707,981,981,981,981,0
|
|
20230823,164800,551094707,981,981,981,981,0
|
|
20230823,164700,551094707,981,981,981,981,0
|
|
20230823,164600,551094707,981,981,981,981,0
|
|
20230823,164500,551094707,981,981,981,981,0
|
|
20230823,164400,551094707,981,981,981,981,0
|
|
20230823,164300,551094707,981,981,981,981,0
|
|
20230823,164200,551094707,981,981,981,981,0
|
|
20230823,164100,551094707,981,981,981,981,0
|
|
20230823,164000,551094707,981,981,981,981,0
|
|
20230823,163900,551094707,981,981,981,981,0
|
|
20230823,163800,551094707,981,981,981,981,13360
|
|
20230823,163700,551094707,981,981,981,981,0
|
|
20230823,163600,551094707,981,981,981,981,0
|
|
20230823,163500,551094707,981,981,981,981,0
|
|
20230823,163400,551094707,981,981,981,981,0
|
|
20230823,163300,551094707,981,981,981,981,0
|
|
20230823,163200,551094707,981,981,981,981,0
|
|
20230823,163100,551094707,981,981,981,981,0
|
|
20230823,163000,551094707,981,981,981,981,0
|
|
20230823,162900,551094707,981,981,981,981,0
|
|
20230823,162800,551094707,981,981,981,981,0
|
|
20230823,162700,551094707,981,981,981,981,0
|
|
20230823,162600,551094707,981,981,981,981,0
|
|
20230823,162500,551094707,981,981,981,981,0
|
|
20230823,162400,551094707,981,981,981,981,0
|
|
20230823,162300,551094707,981,981,981,981,0
|
|
20230823,162200,551094707,981,981,981,981,0
|
|
20230823,162100,551094707,981,981,981,981,0
|
|
20230823,162000,551094707,981,981,981,981,0
|
|
20230823,161900,551094707,981,981,981,981,0
|
|
20230823,161800,551094707,981,981,981,981,0
|
|
20230823,161700,551094707,981,981,981,981,0
|
|
20230823,161600,551094707,981,981,981,981,0
|
|
20230823,161500,551094707,981,981,981,981,0
|
|
20230823,161400,551094707,981,981,981,981,0
|
|
20230823,161300,551094707,981,981,981,981,0
|
|
20230823,161200,551094707,981,981,981,981,0
|
|
20230823,161100,551094707,981,981,981,981,0
|
|
20230823,161000,551094707,981,981,981,981,0
|
|
20230823,160900,551094707,981,981,981,981,0
|
|
20230823,160800,551094707,981,981,981,981,13360
|
|
20230823,160700,551094707,981,981,981,981,0
|
|
20230823,160600,551094707,981,981,981,981,0
|
|
20230823,160500,551094707,981,981,981,981,0
|
|
20230823,160400,551094707,981,981,981,981,0
|
|
20230823,160300,551094707,981,981,981,981,0
|
|
20230823,160200,551094707,981,981,981,981,0
|
|
20230823,160100,551094707,981,981,981,981,0
|
|
20230823,160000,551094707,981,981,981,981,0
|
|
20230823,155900,551094707,981,981,981,981,0
|
|
20230823,155800,551094707,981,981,981,981,0
|
|
20230823,155700,551094707,981,981,981,981,0
|
|
20230823,155600,551094707,981,981,981,981,0
|
|
20230823,155500,551094707,981,981,981,981,0
|
|
20230823,155400,551094707,981,981,981,981,0
|
|
20230823,155300,551094707,981,981,981,981,0
|
|
20230823,155200,551094707,981,981,981,981,0
|
|
20230823,155100,551094707,981,981,981,981,0
|
|
20230823,155000,551094707,981,981,981,981,0
|
|
20230823,154900,551094707,981,981,981,981,0
|
|
20230823,154800,551094707,981,981,981,981,0
|
|
20230823,154700,551094707,981,981,981,981,0
|
|
20230823,154600,551094707,981,981,981,981,0
|
|
20230823,154500,551094707,981,981,981,981,0
|
|
20230823,154400,551094707,981,981,981,981,0
|
|
20230823,154300,551094707,981,981,981,981,0
|
|
20230823,154200,551094707,981,981,981,981,0
|
|
20230823,154100,551094707,981,981,981,981,0
|
|
20230823,154000,551094707,981,981,981,981,0
|
|
20230823,153900,551094707,981,981,981,981,0
|
|
20230823,153800,551094707,981,981,981,981,13360
|
|
20230823,153700,551094707,981,981,981,981,0
|
|
20230823,153600,551094707,981,981,981,981,0
|
|
20230823,153500,551094707,981,981,981,981,0
|
|
20230823,153400,551094707,981,981,981,981,0
|
|
20230823,153300,551094707,981,981,981,981,0
|
|
20230823,153200,551094707,981,981,981,981,0
|
|
20230823,153100,551094707,981,981,981,981,0
|
|
20230823,153000,551094707,981,981,981,981,13360
|
|
20230823,152900,537988547,983,983,983,983,0
|
|
20230823,152800,537988547,983,983,983,983,0
|
|
20230823,152700,537988547,983,983,983,983,0
|
|
20230823,152600,537988547,983,983,983,983,0
|
|
20230823,152500,537988547,983,983,983,983,0
|
|
20230823,152400,537988547,983,983,983,983,0
|
|
20230823,152300,537988547,983,983,983,983,0
|
|
20230823,152200,537988547,983,983,983,983,0
|
|
20230823,152100,537988547,983,983,983,983,0
|
|
20230823,152000,537988547,983,983,983,983,0
|
|
20230823,151900,537988547,983,983,983,983,300
|
|
20230823,151800,537693647,983,985,985,983,247
|
|
20230823,151700,537450806,983,984,984,983,154
|
|
20230823,151600,537299421,989,989,989,989,0
|
|
20230823,151500,537299421,989,989,989,989,0
|
|
20230823,151400,537299421,989,989,989,989,0
|
|
20230823,151300,537299421,989,983,989,981,890
|
|
20230823,151200,536426158,983,983,983,983,0
|
|
20230823,151100,536426158,983,985,985,983,167
|
|
20230823,151000,536261897,985,985,985,985,111
|
|
20230823,150900,536152562,985,986,986,985,280
|
|
20230823,150800,535876761,985,985,985,985,0
|
|
20230823,150700,535876761,985,992,992,985,1048
|
|
20230823,150600,534838097,992,992,992,992,2465
|
|
20230823,150500,532392817,992,992,992,992,0
|
|
20230823,150400,532392817,992,992,992,991,901
|
|
20230823,150300,531499625,991,992,992,983,4292
|
|
20230823,150200,527243401,992,991,992,991,1016
|
|
20230823,150100,526235623,992,992,992,992,0
|
|
20230823,150000,526235623,992,992,992,992,500
|
|
20230823,145900,525739623,992,990,992,982,191
|
|
20230823,145800,525550538,978,978,978,978,0
|
|
20230823,145700,525550538,978,990,992,978,6569
|
|
20230823,145600,519035781,990,989,992,978,8555
|
|
20230823,145500,510558396,988,987,988,987,5154
|
|
20230823,145400,505466323,987,987,987,987,79
|
|
20230823,145300,505388350,987,985,988,985,18167
|
|
20230823,145200,487465248,985,984,985,982,2871
|
|
20230823,145100,484639361,983,979,983,979,1278
|
|
20230823,145000,483384601,968,981,984,968,4775
|
|
20230823,144900,478690777,980,980,981,979,1563
|
|
20230823,144800,477158355,980,979,980,979,1319
|
|
20230823,144700,475866347,979,974,980,974,4957
|
|
20230823,144600,471028899,976,968,976,965,23054
|
|
20230823,144500,448718893,968,966,968,965,1001
|
|
20230823,144400,447752924,968,968,968,967,4112
|
|
20230823,144300,443774054,968,970,970,968,552
|
|
20230823,144200,443238794,970,970,970,970,500
|
|
20230823,144100,442753794,970,970,970,970,0
|
|
20230823,144000,442753794,970,974,974,970,12480
|
|
20230823,143900,430648134,971,971,971,970,2659
|
|
20230823,143800,428067886,971,972,972,971,26
|
|
20230823,143700,428042620,974,974,974,974,1
|
|
20230823,143600,428041646,973,973,973,973,500
|
|
20230823,143500,427555146,974,974,974,974,20
|
|
20230823,143400,427535666,975,977,977,975,5020
|
|
20230823,143300,422641126,980,980,980,980,50
|
|
20230823,143200,422592126,980,980,980,980,30
|
|
20230823,143100,422562726,980,980,980,980,0
|
|
20230823,143000,422562726,980,980,980,980,0
|
|
20230823,142900,422562726,980,980,980,980,0
|
|
20230823,142800,422562726,980,980,980,980,0
|
|
20230823,142700,422562726,980,980,980,980,11
|
|
20230823,142600,422551946,980,980,980,980,1
|
|
20230823,142500,422550966,975,976,976,975,8081
|
|
20230823,142400,414671990,975,975,975,975,5000
|
|
20230823,142300,409796990,971,971,971,971,58
|
|
20230823,142200,409740672,975,975,975,975,1
|
|
20230823,142100,409739697,970,970,970,970,0
|
|
20230823,142000,409739697,970,970,970,970,728
|
|
20230823,141900,409033537,970,970,970,970,0
|
|
20230823,141800,409033537,970,970,970,970,3000
|
|
20230823,141700,406123537,970,970,970,970,1734
|
|
20230823,141600,404441557,970,975,975,970,1250
|
|
20230823,141500,403228907,975,975,975,975,0
|
|
20230823,141400,403228907,975,975,975,975,30
|
|
20230823,141300,403199657,975,975,975,975,1
|
|
20230823,141200,403198682,975,975,975,975,0
|
|
20230823,141100,403198682,975,975,975,975,0
|
|
20230823,141000,403198682,975,971,975,970,72
|
|
20230823,140900,403128826,970,970,970,970,300
|
|
20230823,140800,402837826,967,967,967,967,0
|
|
20230823,140700,402837826,967,967,967,965,15025
|
|
20230823,140600,388332323,967,967,967,967,4
|
|
20230823,140500,388328455,967,973,973,967,12017
|
|
20230823,140400,376671454,974,977,977,974,16146
|
|
20230823,140300,360906804,978,978,978,978,9576
|
|
20230823,140200,351541476,985,985,985,985,0
|
|
20230823,140100,351541476,985,985,985,985,0
|
|
20230823,140000,351541476,985,985,985,985,1
|
|
20230823,135900,351540491,985,979,985,978,1001
|
|
20230823,135800,350560638,985,985,985,985,1
|
|
20230823,135700,350559653,979,979,979,979,0
|
|
20230823,135600,350559653,979,979,979,979,0
|
|
20230823,135500,350559653,979,979,979,979,171
|
|
20230823,135400,350392244,979,979,979,979,0
|
|
20230823,135300,350392244,979,979,979,979,0
|
|
20230823,135200,350392244,979,979,979,979,553
|
|
20230823,135100,349850857,979,979,979,979,212
|
|
20230823,135000,349643309,978,978,978,978,0
|
|
20230823,134900,349643309,978,978,978,978,513
|
|
20230823,134800,349141595,978,978,978,978,0
|
|
20230823,134700,349141595,978,985,985,978,1001
|
|
20230823,134600,348162066,979,979,979,979,0
|
|
20230823,134500,348162066,979,979,979,979,557
|
|
20230823,134400,347616763,985,985,985,985,0
|
|
20230823,134300,347616763,985,985,985,985,1
|
|
20230823,134200,347615778,979,979,979,979,0
|
|
20230823,134100,347615778,979,979,979,979,107
|
|
20230823,134000,347511025,979,979,979,979,0
|
|
20230823,133900,347511025,979,979,979,979,0
|
|
20230823,133800,347511025,979,979,979,979,0
|
|
20230823,133700,347511025,979,979,979,979,1434
|
|
20230823,133600,346107139,979,979,979,979,517
|
|
20230823,133500,345600996,979,979,979,979,1
|
|
20230823,133400,345600017,978,983,983,978,20000
|
|
20230823,133300,326000896,982,982,982,982,0
|
|
20230823,133200,326000896,982,982,982,982,0
|
|
20230823,133100,326000896,982,982,982,982,0
|
|
20230823,133000,326000896,982,982,982,982,0
|
|
20230823,132900,326000896,982,985,985,982,555
|
|
20230823,132800,325455844,986,986,986,986,0
|
|
20230823,132700,325455844,986,986,986,986,0
|
|
20230823,132600,325455844,986,986,986,986,0
|
|
20230823,132500,325455844,986,986,986,986,0
|
|
20230823,132400,325455844,986,986,986,986,4
|
|
20230823,132300,325451900,986,986,986,986,0
|
|
20230823,132200,325451900,986,982,986,982,51
|
|
20230823,132100,325401814,986,986,986,986,0
|
|
20230823,132000,325401814,986,986,986,986,1
|
|
20230823,131900,325400828,981,981,981,981,0
|
|
20230823,131800,325400828,981,981,981,981,91
|
|
20230823,131700,325311557,986,986,986,986,0
|
|
20230823,131600,325311557,986,986,986,986,0
|
|
20230823,131500,325311557,986,986,986,986,0
|
|
20230823,131400,325311557,986,986,986,986,0
|
|
20230823,131300,325311557,986,986,986,986,0
|
|
20230823,131200,325311557,986,986,986,986,0
|
|
20230823,131100,325311557,986,986,986,986,0
|
|
20230823,131000,325311557,986,986,986,986,0
|
|
20230823,130900,325311557,986,986,986,986,0
|
|
20230823,130800,325311557,986,986,986,986,0
|
|
20230823,130700,325311557,986,986,986,986,0
|
|
20230823,130600,325311557,986,986,986,986,0
|
|
20230823,130500,325311557,986,986,986,986,0
|
|
20230823,130400,325311557,986,986,986,986,214
|
|
20230823,130300,325100553,986,986,986,986,0
|
|
20230823,130200,325100553,986,986,986,986,485
|
|
20230823,130100,324622343,986,986,986,986,0
|
|
20230823,130000,324622343,986,986,986,986,428
|
|
20230823,125900,324200335,986,986,986,986,50
|
|
20230823,125800,324151035,986,986,986,986,0
|
|
20230823,125700,324151035,986,986,986,986,0
|
|
20230823,125600,324151035,986,986,986,986,0
|
|
20230823,125500,324151035,986,986,986,986,0
|
|
20230823,125400,324151035,986,986,986,986,100
|
|
20230823,125300,324052435,986,986,986,986,0
|
|
20230823,125200,324052435,986,986,986,986,0
|
|
20230823,125100,324052435,986,986,986,986,99
|
|
20230823,125000,323954821,986,986,986,986,0
|
|
20230823,124900,323954821,986,986,986,986,0
|
|
20230823,124800,323954821,986,986,986,986,0
|
|
20230823,124700,323954821,986,986,986,986,0
|
|
20230823,124600,323954821,986,986,986,986,0
|
|
20230823,124500,323954821,986,986,986,986,0
|
|
20230823,124400,323954821,986,986,986,986,1000
|
|
20230823,124300,322968821,986,986,986,986,1
|
|
20230823,124200,322967835,980,980,980,980,100
|
|
20230823,124100,322869835,986,986,986,986,0
|
|
20230823,124000,322869835,986,980,986,980,4046
|
|
20230823,123900,318904479,986,986,986,986,0
|
|
20230823,123800,318904479,986,986,986,986,1
|
|
20230823,123700,318903493,980,980,980,980,0
|
|
20230823,123600,318903493,980,980,980,980,0
|
|
20230823,123500,318903493,980,980,980,980,0
|
|
20230823,123400,318903493,980,980,980,980,2
|
|
20230823,123300,318901533,980,980,980,980,0
|
|
20230823,123200,318901533,980,982,982,980,4600
|
|
20230823,123100,314387316,985,985,985,985,0
|
|
20230823,123000,314387316,985,985,985,985,0
|
|
20230823,122900,314387316,985,985,985,985,50
|
|
20230823,122800,314338066,987,987,987,987,0
|
|
20230823,122700,314338066,987,987,987,987,94
|
|
20230823,122600,314245288,987,987,987,987,98
|
|
20230823,122500,314148562,987,987,987,987,0
|
|
20230823,122400,314148562,987,987,987,987,0
|
|
20230823,122300,314148562,987,987,987,987,8
|
|
20230823,122200,314140666,987,987,987,987,0
|
|
20230823,122100,314140666,987,987,987,987,2
|
|
20230823,122000,314138692,988,987,988,987,2400
|
|
20230823,121900,311767592,988,988,988,988,1
|
|
20230823,121800,311766604,982,988,988,982,25554
|
|
20230823,121700,286548670,989,989,989,988,3641
|
|
20230823,121600,282947813,990,990,990,990,0
|
|
20230823,121500,282947813,990,991,991,990,2839
|
|
20230823,121400,280135706,992,992,992,992,0
|
|
20230823,121300,280135706,992,992,992,992,76
|
|
20230823,121200,280060314,992,992,992,992,0
|
|
20230823,121100,280060314,992,992,992,992,0
|
|
20230823,121000,280060314,992,993,993,992,486
|
|
20230823,120900,279577762,993,993,993,993,0
|
|
20230823,120800,279577762,993,994,994,993,126
|
|
20230823,120700,279452624,997,997,997,997,0
|
|
20230823,120600,279452624,997,997,997,997,1
|
|
20230823,120500,279451627,993,993,993,993,0
|
|
20230823,120400,279451627,993,993,993,993,58
|
|
20230823,120300,279394033,993,994,994,993,199
|
|
20230823,120200,279196239,998,998,998,998,1
|
|
20230823,120100,279195241,999,999,999,999,351
|
|
20230823,120000,278844592,999,995,999,995,15
|
|
20230823,115900,278829663,999,999,999,999,1
|
|
20230823,115800,278828664,995,995,995,995,3977
|
|
20230823,115700,274871549,995,995,995,995,1
|
|
20230823,115600,274870554,999,999,999,999,0
|
|
20230823,115500,274870554,999,999,999,999,0
|
|
20230823,115400,274870554,999,999,999,999,0
|
|
20230823,115300,274870554,999,999,999,999,0
|
|
20230823,115200,274870554,999,999,999,999,0
|
|
20230823,115100,274870554,999,999,999,999,0
|
|
20230823,115000,274870554,999,999,999,999,1
|
|
20230823,114900,274869555,995,995,995,995,0
|
|
20230823,114800,274869555,995,995,995,995,0
|
|
20230823,114700,274869555,995,995,995,995,0
|
|
20230823,114600,274869555,995,995,995,995,0
|
|
20230823,114500,274869555,995,997,997,995,559
|
|
20230823,114400,274312649,997,997,997,997,1
|
|
20230823,114300,274311652,999,999,999,999,0
|
|
20230823,114200,274311652,999,999,999,999,1
|
|
20230823,114100,274310653,998,998,998,998,0
|
|
20230823,114000,274310653,998,998,998,998,0
|
|
20230823,113900,274310653,998,998,998,998,0
|
|
20230823,113800,274310653,998,998,998,998,4261
|
|
20230823,113700,270058175,999,999,999,999,1501
|
|
20230823,113600,268558676,998,998,998,998,15
|
|
20230823,113500,268543706,998,998,998,998,724
|
|
20230823,113400,267821154,998,998,998,998,100
|
|
20230823,113300,267721354,998,998,998,998,5
|
|
20230823,113200,267716364,998,998,998,998,0
|
|
20230823,113100,267716364,998,998,998,998,110
|
|
20230823,113000,267606584,998,998,998,998,119
|
|
20230823,112900,267487822,998,998,998,998,115
|
|
20230823,112800,267373052,998,998,999,998,266
|
|
20230823,112700,267107484,999,999,999,999,3465
|
|
20230823,112600,263645949,999,999,999,999,104
|
|
20230823,112500,263542053,999,1000,1000,999,95
|
|
20230823,112400,263447086,1000,1000,1000,1000,73
|
|
20230823,112300,263374086,1000,1000,1000,1000,18
|
|
20230823,112200,263356086,1000,999,1000,999,4
|
|
20230823,112100,263352088,1000,999,1000,999,20
|
|
20230823,112000,263332089,1000,999,1000,999,2
|
|
20230823,111900,263330090,999,999,999,999,0
|
|
20230823,111800,263330090,999,999,999,999,87
|
|
20230823,111700,263243177,999,999,999,999,100
|
|
20230823,111600,263143277,999,999,999,999,90
|
|
20230823,111500,263053367,999,999,999,999,0
|
|
20230823,111400,263053367,999,999,999,999,20
|
|
20230823,111300,263033387,999,999,999,999,90
|
|
20230823,111200,262943477,999,999,999,999,50
|
|
20230823,111100,262893527,999,999,999,999,0
|
|
20230823,111000,262893527,999,999,999,999,0
|
|
20230823,110900,262893527,999,999,999,999,0
|
|
20230823,110800,262893527,999,999,999,999,0
|
|
20230823,110700,262893527,999,999,999,999,13
|
|
20230823,110600,262880540,999,999,999,999,0
|
|
20230823,110500,262880540,999,999,999,999,500
|
|
20230823,110400,262381040,999,998,999,997,433
|
|
20230823,110300,261949022,998,998,998,998,871
|
|
20230823,110200,261079764,998,998,998,998,687
|
|
20230823,110100,260394138,998,998,998,998,340
|
|
20230823,110000,260054818,998,998,998,998,2571
|
|
20230823,105900,257488960,999,999,999,999,0
|
|
20230823,105800,257488960,999,999,999,999,0
|
|
20230823,105700,257488960,999,994,999,994,11385
|
|
20230823,105600,246128971,994,994,994,994,0
|
|
20230823,105500,246128971,994,994,994,994,0
|
|
20230823,105400,246128971,994,994,994,994,0
|
|
20230823,105300,246128971,994,994,994,994,1
|
|
20230823,105200,246127977,988,989,989,988,2107
|
|
20230823,105100,244045844,992,992,992,992,0
|
|
20230823,105000,244045844,992,992,992,992,0
|
|
20230823,104900,244045844,992,992,992,992,0
|
|
20230823,104800,244045844,992,992,992,992,0
|
|
20230823,104700,244045844,992,992,992,992,2833
|
|
20230823,104600,241235508,988,988,989,988,8572
|
|
20230823,104500,232764134,987,987,987,987,5
|
|
20230823,104400,232759199,981,981,981,981,5
|
|
20230823,104300,232754294,987,984,987,984,10342
|
|
20230823,104200,222558813,983,977,983,977,1439
|
|
20230823,104100,221150854,973,973,973,973,500
|
|
20230823,104000,220664354,973,973,973,973,684
|
|
20230823,103900,219998822,973,973,973,973,1100
|
|
20230823,103800,218928522,973,973,973,973,431
|
|
20230823,103700,218509159,974,974,974,974,0
|
|
20230823,103600,218509159,974,974,974,974,730
|
|
20230823,103500,217798139,974,974,974,974,1296
|
|
20230823,103400,216535835,976,976,976,976,0
|
|
20230823,103300,216535835,976,976,976,976,646
|
|
20230823,103200,215905339,976,976,976,976,0
|
|
20230823,103100,215905339,976,976,976,976,0
|
|
20230823,103000,215905339,976,976,976,976,1402
|
|
20230823,102900,214536987,976,978,978,976,5798
|
|
20230823,102800,208876341,979,979,979,979,2
|
|
20230823,102700,208874383,979,979,979,979,838
|
|
20230823,102600,208053981,979,979,979,979,0
|
|
20230823,102500,208053981,979,979,979,979,200
|
|
20230823,102400,207858181,979,979,979,979,0
|
|
20230823,102300,207858181,979,979,979,979,2202
|
|
20230823,102200,205702423,979,979,979,979,0
|
|
20230823,102100,205702423,979,979,979,979,0
|
|
20230823,102000,205702423,979,986,986,979,1138
|
|
20230823,101900,204584037,979,979,979,979,1
|
|
20230823,101800,204583058,980,980,980,980,572
|
|
20230823,101700,204022498,987,987,987,987,0
|
|
20230823,101600,204022498,987,987,987,987,0
|
|
20230823,101500,204022498,987,987,987,987,1
|
|
20230823,101400,204021511,987,985,987,985,2295
|
|
20230823,101300,201758701,986,985,986,985,240
|
|
20230823,101200,201522261,984,984,984,984,94
|
|
20230823,101100,201429765,983,983,983,983,420
|
|
20230823,101000,201016905,986,974,986,974,2292
|
|
20230823,100900,198767974,974,974,974,974,0
|
|
20230823,100800,198767974,974,975,975,974,6
|
|
20230823,100700,198762129,981,981,981,981,0
|
|
20230823,100600,198762129,981,981,981,981,200
|
|
20230823,100500,198565929,983,982,983,982,1000
|
|
20230823,100400,197582974,983,974,983,974,2000
|
|
20230823,100300,195625134,973,974,974,973,3341
|
|
20230823,100200,192373798,974,974,974,974,1068
|
|
20230823,100100,191333566,974,974,974,974,496
|
|
20230823,100000,190850462,973,974,974,973,7107
|
|
20230823,095900,183933253,974,975,975,974,4473
|
|
20230823,095800,179574551,975,974,975,974,326
|
|
20230823,095700,179256709,974,974,974,974,1120
|
|
20230823,095600,178165829,974,974,974,974,5
|
|
20230823,095500,178160959,975,975,975,975,0
|
|
20230823,095400,178160959,975,975,975,975,0
|
|
20230823,095300,178160959,975,975,975,974,2790
|
|
20230823,095200,175441939,976,981,981,976,2
|
|
20230823,095100,175439982,976,978,978,976,10160
|
|
20230823,095000,165519033,979,979,979,979,3015
|
|
20230823,094900,162567348,984,984,984,984,0
|
|
20230823,094800,162567348,984,984,984,984,0
|
|
20230823,094700,162567348,984,984,984,984,1
|
|
20230823,094600,162566364,977,977,977,977,0
|
|
20230823,094500,162566364,977,985,985,977,3625
|
|
20230823,094400,159020009,980,980,980,980,0
|
|
20230823,094300,159020009,980,980,980,980,0
|
|
20230823,094200,159020009,980,980,980,980,0
|
|
20230823,094100,159020009,980,980,980,980,0
|
|
20230823,094000,159020009,980,981,981,980,338
|
|
20230823,093900,158688669,980,980,980,980,0
|
|
20230823,093800,158688669,980,980,980,980,0
|
|
20230823,093700,158688669,980,998,998,980,5193
|
|
20230823,093600,153596632,998,995,998,995,211
|
|
20230823,093500,153386684,995,997,997,995,20
|
|
20230823,093400,153366764,995,995,995,995,301
|
|
20230823,093300,153067269,995,995,995,995,1
|
|
20230823,093200,153066274,981,993,995,981,308
|
|
20230823,093100,152760456,995,998,999,995,1300
|
|
20230823,093000,151463050,998,985,998,985,3000
|
|
20230823,092900,148481868,985,984,985,984,18000
|
|
20230823,092800,130751964,978,978,978,977,7993
|
|
20230823,092700,122942009,978,978,978,978,1610
|
|
20230823,092600,121367429,979,985,985,979,1222
|
|
20230823,092500,120167959,984,980,984,980,2080
|
|
20230823,092400,118121559,980,984,984,980,1452
|
|
20230823,092300,116694391,978,978,978,978,0
|
|
20230823,092200,116694391,978,978,978,978,0
|
|
20230823,092100,116694391,978,984,984,978,187
|
|
20230823,092000,116510983,978,979,979,978,7352
|
|
20230823,091900,109315127,984,984,984,984,0
|
|
20230823,091800,109315127,984,978,984,978,35
|
|
20230823,091700,109280789,977,977,977,977,120
|
|
20230823,091600,109163549,984,984,984,977,703
|
|
20230823,091500,108475745,984,984,984,984,0
|
|
20230823,091400,108475745,984,983,984,980,2000
|
|
20230823,091300,106508028,976,978,978,976,585
|
|
20230823,091200,105936256,979,985,985,979,512
|
|
20230823,091100,105433396,987,987,987,987,0
|
|
20230823,091000,105433396,987,987,987,987,1000
|
|
20230823,090900,104446396,987,987,987,987,101
|
|
20230823,090800,104346709,985,984,987,984,3049
|
|
20230823,090700,101345593,984,984,984,984,220
|
|
20230823,090600,101129113,984,985,986,984,3655
|
|
20230823,090500,97527621,984,984,984,978,2620
|
|
20230823,090400,94962261,984,978,984,978,1655
|
|
20230823,090300,93343665,978,969,978,961,10515
|
|
20230823,090200,83094285,960,960,970,959,35731
|
|
20230823,090100,48784731,965,976,976,960,26752
|
|
20230823,090000,22908971,975,990,996,975,23215
|