611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190800,422866941,987,987,987,987,1548
|
|
20230824,190700,422866941,987,987,987,987,0
|
|
20230824,190600,422866941,987,987,987,987,0
|
|
20230824,190500,422866941,987,987,987,987,0
|
|
20230824,190400,422866941,987,987,987,987,0
|
|
20230824,190300,422866941,987,987,987,987,0
|
|
20230824,190200,422866941,987,987,987,987,0
|
|
20230824,190100,422866941,987,987,987,987,0
|
|
20230824,190000,422866941,987,987,987,987,0
|
|
20230824,185900,422866941,987,987,987,987,0
|
|
20230824,185800,422866941,987,987,987,987,0
|
|
20230824,185700,422866941,987,987,987,987,0
|
|
20230824,185600,422866941,987,987,987,987,0
|
|
20230824,185500,422866941,987,987,987,987,0
|
|
20230824,185400,422866941,987,987,987,987,0
|
|
20230824,185300,422866941,987,987,987,987,0
|
|
20230824,185200,422866941,987,987,987,987,0
|
|
20230824,185100,422866941,987,987,987,987,0
|
|
20230824,185000,422866941,987,987,987,987,0
|
|
20230824,184900,422866941,987,987,987,987,0
|
|
20230824,184800,422866941,987,987,987,987,0
|
|
20230824,184700,422866941,987,987,987,987,0
|
|
20230824,184600,422866941,987,987,987,987,0
|
|
20230824,184500,422866941,987,987,987,987,0
|
|
20230824,184400,422866941,987,987,987,987,0
|
|
20230824,184300,422866941,987,987,987,987,0
|
|
20230824,184200,422866941,987,987,987,987,0
|
|
20230824,184100,422866941,987,987,987,987,0
|
|
20230824,184000,422866941,987,987,987,987,0
|
|
20230824,183900,422866941,987,987,987,987,0
|
|
20230824,183800,422866941,987,987,987,987,1548
|
|
20230824,183700,422866941,987,987,987,987,0
|
|
20230824,183600,422866941,987,987,987,987,0
|
|
20230824,183500,422866941,987,987,987,987,0
|
|
20230824,183400,422866941,987,987,987,987,0
|
|
20230824,183300,422866941,987,987,987,987,0
|
|
20230824,183200,422866941,987,987,987,987,0
|
|
20230824,183100,422866941,987,987,987,987,0
|
|
20230824,183000,422866941,987,987,987,987,0
|
|
20230824,182900,422866941,987,987,987,987,0
|
|
20230824,182800,422866941,987,987,987,987,0
|
|
20230824,182700,422866941,987,987,987,987,0
|
|
20230824,182600,422866941,987,987,987,987,0
|
|
20230824,182500,422866941,987,987,987,987,0
|
|
20230824,182400,422866941,987,987,987,987,0
|
|
20230824,182300,422866941,987,987,987,987,0
|
|
20230824,182200,422866941,987,987,987,987,0
|
|
20230824,182100,422866941,987,987,987,987,0
|
|
20230824,182000,422866941,987,987,987,987,0
|
|
20230824,181900,422866941,987,987,987,987,0
|
|
20230824,181800,422866941,987,987,987,987,0
|
|
20230824,181700,422866941,987,987,987,987,0
|
|
20230824,181600,422866941,987,987,987,987,0
|
|
20230824,181500,422866941,987,987,987,987,0
|
|
20230824,181400,422866941,987,987,987,987,0
|
|
20230824,181300,422866941,987,987,987,987,0
|
|
20230824,181200,422866941,987,987,987,987,0
|
|
20230824,181100,422866941,987,987,987,987,0
|
|
20230824,181000,422866941,987,987,987,987,0
|
|
20230824,180900,422866941,987,987,987,987,0
|
|
20230824,180800,422866941,987,987,987,987,1548
|
|
20230824,180700,422866941,987,987,987,987,0
|
|
20230824,180600,422866941,987,987,987,987,0
|
|
20230824,180500,422866941,987,987,987,987,0
|
|
20230824,180400,422866941,987,987,987,987,0
|
|
20230824,180300,422866941,987,987,987,987,0
|
|
20230824,180200,422866941,987,987,987,987,0
|
|
20230824,180100,422866941,987,987,987,987,0
|
|
20230824,180000,422866941,987,987,987,987,0
|
|
20230824,175900,422866941,987,987,987,987,0
|
|
20230824,175800,422866941,987,987,987,987,0
|
|
20230824,175700,422866941,987,987,987,987,0
|
|
20230824,175600,422866941,987,987,987,987,0
|
|
20230824,175500,422866941,987,987,987,987,0
|
|
20230824,175400,422866941,987,987,987,987,0
|
|
20230824,175300,422866941,987,987,987,987,0
|
|
20230824,175200,422866941,987,987,987,987,0
|
|
20230824,175100,422866941,987,987,987,987,0
|
|
20230824,175000,422866941,987,987,987,987,0
|
|
20230824,174900,422866941,987,987,987,987,0
|
|
20230824,174800,422866941,987,987,987,987,0
|
|
20230824,174700,422866941,987,987,987,987,0
|
|
20230824,174600,422866941,987,987,987,987,0
|
|
20230824,174500,422866941,987,987,987,987,0
|
|
20230824,174400,422866941,987,987,987,987,0
|
|
20230824,174300,422866941,987,987,987,987,0
|
|
20230824,174200,422866941,987,987,987,987,0
|
|
20230824,174100,422866941,987,987,987,987,0
|
|
20230824,174000,422866941,987,987,987,987,0
|
|
20230824,173900,422866941,987,987,987,987,0
|
|
20230824,173800,422866941,987,987,987,987,1548
|
|
20230824,173700,422866941,987,987,987,987,0
|
|
20230824,173600,422866941,987,987,987,987,0
|
|
20230824,173500,422866941,987,987,987,987,0
|
|
20230824,173400,422866941,987,987,987,987,0
|
|
20230824,173300,422866941,987,987,987,987,0
|
|
20230824,173200,422866941,987,987,987,987,0
|
|
20230824,173100,422866941,987,987,987,987,0
|
|
20230824,173000,422866941,987,987,987,987,0
|
|
20230824,172900,422866941,987,987,987,987,0
|
|
20230824,172800,422866941,987,987,987,987,0
|
|
20230824,172700,422866941,987,987,987,987,0
|
|
20230824,172600,422866941,987,987,987,987,0
|
|
20230824,172500,422866941,987,987,987,987,0
|
|
20230824,172400,422866941,987,987,987,987,0
|
|
20230824,172300,422866941,987,987,987,987,0
|
|
20230824,172200,422866941,987,987,987,987,0
|
|
20230824,172100,422866941,987,987,987,987,0
|
|
20230824,172000,422866941,987,987,987,987,0
|
|
20230824,171900,422866941,987,987,987,987,0
|
|
20230824,171800,422866941,987,987,987,987,0
|
|
20230824,171700,422866941,987,987,987,987,0
|
|
20230824,171600,422866941,987,987,987,987,0
|
|
20230824,171500,422866941,987,987,987,987,0
|
|
20230824,171400,422866941,987,987,987,987,0
|
|
20230824,171300,422866941,987,987,987,987,0
|
|
20230824,171200,422866941,987,987,987,987,0
|
|
20230824,171100,422866941,987,987,987,987,0
|
|
20230824,171000,422866941,987,987,987,987,0
|
|
20230824,170900,422866941,987,987,987,987,0
|
|
20230824,170800,422866941,987,987,987,987,1548
|
|
20230824,170700,422866941,987,987,987,987,0
|
|
20230824,170600,422866941,987,987,987,987,0
|
|
20230824,170500,422866941,987,987,987,987,0
|
|
20230824,170400,422866941,987,987,987,987,0
|
|
20230824,170300,422866941,987,987,987,987,0
|
|
20230824,170200,422866941,987,987,987,987,0
|
|
20230824,170100,422866941,987,987,987,987,0
|
|
20230824,170000,422866941,987,987,987,987,0
|
|
20230824,165900,422866941,987,987,987,987,0
|
|
20230824,165800,422866941,987,987,987,987,0
|
|
20230824,165700,422866941,987,987,987,987,0
|
|
20230824,165600,422866941,987,987,987,987,0
|
|
20230824,165500,422866941,987,987,987,987,0
|
|
20230824,165400,422866941,987,987,987,987,0
|
|
20230824,165300,422866941,987,987,987,987,0
|
|
20230824,165200,422866941,987,987,987,987,0
|
|
20230824,165100,422866941,987,987,987,987,0
|
|
20230824,165000,422866941,987,987,987,987,0
|
|
20230824,164900,422866941,987,987,987,987,0
|
|
20230824,164800,422866941,987,987,987,987,0
|
|
20230824,164700,422866941,987,987,987,987,0
|
|
20230824,164600,422866941,987,987,987,987,0
|
|
20230824,164500,422866941,987,987,987,987,0
|
|
20230824,164400,422866941,987,987,987,987,0
|
|
20230824,164300,422866941,987,987,987,987,0
|
|
20230824,164200,422866941,987,987,987,987,0
|
|
20230824,164100,422866941,987,987,987,987,0
|
|
20230824,164000,422866941,987,987,987,987,0
|
|
20230824,163900,422866941,987,987,987,987,0
|
|
20230824,163800,422866941,987,987,987,987,1548
|
|
20230824,163700,422866941,987,987,987,987,0
|
|
20230824,163600,422866941,987,987,987,987,0
|
|
20230824,163500,422866941,987,987,987,987,0
|
|
20230824,163400,422866941,987,987,987,987,0
|
|
20230824,163300,422866941,987,987,987,987,0
|
|
20230824,163200,422866941,987,987,987,987,0
|
|
20230824,163100,422866941,987,987,987,987,0
|
|
20230824,163000,422866941,987,987,987,987,0
|
|
20230824,162900,422866941,987,987,987,987,0
|
|
20230824,162800,422866941,987,987,987,987,0
|
|
20230824,162700,422866941,987,987,987,987,0
|
|
20230824,162600,422866941,987,987,987,987,0
|
|
20230824,162500,422866941,987,987,987,987,0
|
|
20230824,162400,422866941,987,987,987,987,0
|
|
20230824,162300,422866941,987,987,987,987,0
|
|
20230824,162200,422866941,987,987,987,987,0
|
|
20230824,162100,422866941,987,987,987,987,0
|
|
20230824,162000,422866941,987,987,987,987,0
|
|
20230824,161900,422866941,987,987,987,987,0
|
|
20230824,161800,422866941,987,987,987,987,0
|
|
20230824,161700,422866941,987,987,987,987,0
|
|
20230824,161600,422866941,987,987,987,987,0
|
|
20230824,161500,422866941,987,987,987,987,0
|
|
20230824,161400,422866941,987,987,987,987,0
|
|
20230824,161300,422866941,987,987,987,987,0
|
|
20230824,161200,422866941,987,987,987,987,0
|
|
20230824,161100,422866941,987,987,987,987,0
|
|
20230824,161000,422866941,987,987,987,987,0
|
|
20230824,160900,422866941,987,987,987,987,0
|
|
20230824,160800,422866941,987,987,987,987,1548
|
|
20230824,160700,422866941,987,987,987,987,0
|
|
20230824,160600,422866941,987,987,987,987,0
|
|
20230824,160500,422866941,987,987,987,987,0
|
|
20230824,160400,422866941,987,987,987,987,0
|
|
20230824,160300,422866941,987,987,987,987,0
|
|
20230824,160200,422866941,987,987,987,987,0
|
|
20230824,160100,422866941,987,987,987,987,0
|
|
20230824,160000,422866941,987,987,987,987,0
|
|
20230824,155900,422866941,987,987,987,987,0
|
|
20230824,155800,422866941,987,987,987,987,0
|
|
20230824,155700,422866941,987,987,987,987,0
|
|
20230824,155600,422866941,987,987,987,987,0
|
|
20230824,155500,422866941,987,987,987,987,0
|
|
20230824,155400,422866941,987,987,987,987,0
|
|
20230824,155300,422866941,987,987,987,987,0
|
|
20230824,155200,422866941,987,987,987,987,0
|
|
20230824,155100,422866941,987,987,987,987,0
|
|
20230824,155000,422866941,987,987,987,987,0
|
|
20230824,154900,422866941,987,987,987,987,0
|
|
20230824,154800,422866941,987,987,987,987,0
|
|
20230824,154700,422866941,987,987,987,987,0
|
|
20230824,154600,422866941,987,987,987,987,0
|
|
20230824,154500,422866941,987,987,987,987,0
|
|
20230824,154400,422866941,987,987,987,987,0
|
|
20230824,154300,422866941,987,987,987,987,0
|
|
20230824,154200,422866941,987,987,987,987,0
|
|
20230824,154100,422866941,987,987,987,987,0
|
|
20230824,154000,422866941,987,987,987,987,0
|
|
20230824,153900,422866941,987,987,987,987,0
|
|
20230824,153800,422866941,987,987,987,987,1548
|
|
20230824,153700,422866941,987,987,987,987,0
|
|
20230824,153600,422866941,987,987,987,987,0
|
|
20230824,153500,422866941,987,987,987,987,0
|
|
20230824,153400,422866941,987,987,987,987,0
|
|
20230824,153300,422866941,987,987,987,987,0
|
|
20230824,153200,422866941,987,987,987,987,0
|
|
20230824,153100,422866941,987,987,987,987,0
|
|
20230824,153000,422866941,987,987,987,987,1548
|
|
20230824,152900,421339065,989,989,989,989,0
|
|
20230824,152800,421339065,989,989,989,989,0
|
|
20230824,152700,421339065,989,989,989,989,0
|
|
20230824,152600,421339065,989,989,989,989,0
|
|
20230824,152500,421339065,989,989,989,989,0
|
|
20230824,152400,421339065,989,989,989,989,0
|
|
20230824,152300,421339065,989,989,989,989,0
|
|
20230824,152200,421339065,989,989,989,989,0
|
|
20230824,152100,421339065,989,989,989,989,0
|
|
20230824,152000,421339065,989,989,989,989,0
|
|
20230824,151900,421339065,989,988,989,988,502
|
|
20230824,151800,420843087,986,988,989,986,3211
|
|
20230824,151700,417672073,989,987,989,987,201
|
|
20230824,151600,417473524,987,987,987,986,8741
|
|
20230824,151500,408849939,987,988,989,987,1030
|
|
20230824,151400,407833221,989,989,989,989,1
|
|
20230824,151300,407832232,988,988,988,988,0
|
|
20230824,151200,407832232,988,988,988,988,0
|
|
20230824,151100,407832232,988,988,988,988,31
|
|
20230824,151000,407801604,989,988,989,988,71
|
|
20230824,150900,407731455,988,988,988,988,70
|
|
20230824,150800,407662295,988,988,988,988,2145
|
|
20230824,150700,405543035,988,988,988,988,58
|
|
20230824,150600,405485731,988,988,988,987,1282
|
|
20230824,150500,404219194,987,989,989,987,920
|
|
20230824,150400,403310317,988,988,988,988,0
|
|
20230824,150300,403310317,988,988,988,988,0
|
|
20230824,150200,403310317,988,988,988,988,1012
|
|
20230824,150100,402310461,988,988,988,988,0
|
|
20230824,150000,402310461,988,988,988,988,0
|
|
20230824,145900,402310461,988,988,988,988,0
|
|
20230824,145800,402310461,988,988,988,988,11
|
|
20230824,145700,402299593,989,989,989,989,1
|
|
20230824,145600,402298604,988,989,989,988,2
|
|
20230824,145500,402296627,988,989,989,988,2734
|
|
20230824,145400,399595295,989,990,990,989,299
|
|
20230824,145300,399299375,990,992,992,990,263
|
|
20230824,145200,399038805,993,993,993,993,0
|
|
20230824,145100,399038805,993,993,993,993,1
|
|
20230824,145000,399037812,990,990,990,990,0
|
|
20230824,144900,399037812,990,990,990,990,0
|
|
20230824,144800,399037812,990,990,990,990,0
|
|
20230824,144700,399037812,990,990,990,990,40
|
|
20230824,144600,398998212,993,993,993,993,250
|
|
20230824,144500,398749962,998,998,998,998,0
|
|
20230824,144400,398749962,998,998,998,998,0
|
|
20230824,144300,398749962,998,991,999,991,11564
|
|
20230824,144200,387202798,991,991,991,991,0
|
|
20230824,144100,387202798,991,991,991,991,0
|
|
20230824,144000,387202798,991,991,991,991,0
|
|
20230824,143900,387202798,991,991,991,991,0
|
|
20230824,143800,387202798,991,991,991,991,1
|
|
20230824,143700,387201807,991,991,991,991,1
|
|
20230824,143600,387200816,990,990,990,990,0
|
|
20230824,143500,387200816,990,989,990,989,1800
|
|
20230824,143400,385419816,991,991,991,991,100
|
|
20230824,143300,385320716,991,991,991,991,3
|
|
20230824,143200,385317743,992,992,992,992,0
|
|
20230824,143100,385317743,992,991,992,988,2016
|
|
20230824,143000,383324360,989,992,992,989,2676
|
|
20230824,142900,380677543,989,990,992,989,224
|
|
20230824,142800,380456003,990,990,990,990,2
|
|
20230824,142700,380454023,988,988,988,988,0
|
|
20230824,142600,380454023,988,988,988,988,0
|
|
20230824,142500,380454023,988,988,988,988,10
|
|
20230824,142400,380444143,993,993,993,993,0
|
|
20230824,142300,380444143,993,993,993,993,0
|
|
20230824,142200,380444143,993,993,993,993,0
|
|
20230824,142100,380444143,993,993,993,993,1
|
|
20230824,142000,380443150,986,986,986,986,0
|
|
20230824,141900,380443150,986,986,986,986,3
|
|
20230824,141800,380440192,984,984,984,984,0
|
|
20230824,141700,380440192,984,986,986,984,11
|
|
20230824,141600,380429348,984,984,984,984,1
|
|
20230824,141500,380428364,990,990,990,990,0
|
|
20230824,141400,380428364,990,987,990,987,2
|
|
20230824,141300,380426387,989,988,989,988,20
|
|
20230824,141200,380406620,989,982,989,982,385
|
|
20230824,141100,380026996,990,990,990,990,0
|
|
20230824,141000,380026996,990,985,990,982,2115
|
|
20230824,140900,377946896,986,986,986,986,52
|
|
20230824,140800,377895624,990,989,990,989,2
|
|
20230824,140700,377893645,990,989,990,989,51
|
|
20230824,140600,377843205,989,989,989,989,0
|
|
20230824,140500,377843205,989,989,989,989,4
|
|
20230824,140400,377839249,988,988,988,988,0
|
|
20230824,140300,377839249,988,988,988,988,903
|
|
20230824,140200,376947085,988,988,988,988,0
|
|
20230824,140100,376947085,988,988,988,988,0
|
|
20230824,140000,376947085,988,991,991,988,18650
|
|
20230824,135900,358493980,992,993,993,992,2263
|
|
20230824,135800,356247834,994,994,994,994,1823
|
|
20230824,135700,354435772,999,999,999,999,0
|
|
20230824,135600,354435772,999,999,999,999,0
|
|
20230824,135500,354435772,999,999,999,999,1
|
|
20230824,135400,354434773,997,997,997,997,0
|
|
20230824,135300,354434773,997,995,997,995,18
|
|
20230824,135200,354416851,995,994,995,994,41
|
|
20230824,135100,354376085,993,993,993,993,41
|
|
20230824,135000,354335372,993,993,993,993,0
|
|
20230824,134900,354335372,993,993,993,993,30
|
|
20230824,134800,354305582,993,995,995,993,825
|
|
20230824,134700,353486005,995,995,995,995,0
|
|
20230824,134600,353486005,995,995,995,995,0
|
|
20230824,134500,353486005,995,995,995,995,0
|
|
20230824,134400,353486005,995,995,995,995,0
|
|
20230824,134300,353486005,995,995,995,995,0
|
|
20230824,134200,353486005,995,995,995,995,130
|
|
20230824,134100,353356655,995,995,995,995,0
|
|
20230824,134000,353356655,995,995,995,995,0
|
|
20230824,133900,353356655,995,997,997,995,350
|
|
20230824,133800,353007987,999,999,999,999,1178
|
|
20230824,133700,351831165,1000,1000,1000,1000,0
|
|
20230824,133600,351831165,1000,1000,1000,1000,0
|
|
20230824,133500,351831165,1000,1000,1000,1000,0
|
|
20230824,133400,351831165,1000,1000,1000,1000,0
|
|
20230824,133300,351831165,1000,1000,1000,1000,0
|
|
20230824,133200,351831165,1000,1000,1000,1000,0
|
|
20230824,133100,351831165,1000,1000,1000,1000,0
|
|
20230824,133000,351831165,1000,1000,1000,1000,0
|
|
20230824,132900,351831165,1000,1000,1000,1000,10
|
|
20230824,132800,351821165,999,999,999,999,0
|
|
20230824,132700,351821165,999,999,999,999,100
|
|
20230824,132600,351721265,999,999,999,999,0
|
|
20230824,132500,351721265,999,998,999,998,714
|
|
20230824,132400,351008019,999,999,999,999,0
|
|
20230824,132300,351008019,999,999,999,999,0
|
|
20230824,132200,351008019,999,999,999,999,0
|
|
20230824,132100,351008019,999,997,999,997,30
|
|
20230824,132000,350978107,997,1001,1002,997,7005
|
|
20230824,131900,343987017,1000,1001,1001,1000,215
|
|
20230824,131800,343771959,1001,1001,1001,1001,63
|
|
20230824,131700,343708896,998,998,998,998,23
|
|
20230824,131600,343685942,998,1001,1001,998,1119
|
|
20230824,131500,342568430,1001,1001,1001,1001,0
|
|
20230824,131400,342568430,1001,1001,1001,998,1528
|
|
20230824,131300,341043462,998,998,998,998,684
|
|
20230824,131200,340360830,998,998,998,998,0
|
|
20230824,131100,340360830,998,998,998,998,0
|
|
20230824,131000,340360830,998,998,998,998,71
|
|
20230824,130900,340289972,997,997,997,997,0
|
|
20230824,130800,340289972,997,997,997,997,86
|
|
20230824,130700,340204230,998,998,998,998,1025
|
|
20230824,130600,339181280,998,998,998,998,10
|
|
20230824,130500,339171300,998,998,998,998,200
|
|
20230824,130400,338971700,997,998,998,997,11
|
|
20230824,130300,338960723,998,998,998,998,0
|
|
20230824,130200,338960723,998,998,998,998,30
|
|
20230824,130100,338930783,998,998,998,998,10
|
|
20230824,130000,338920803,1001,1001,1001,1001,0
|
|
20230824,125900,338920803,1001,1001,1001,1001,0
|
|
20230824,125800,338920803,1001,1001,1001,1001,47
|
|
20230824,125700,338873756,1006,999,1006,999,20000
|
|
20230824,125600,318777225,1000,999,1000,999,31
|
|
20230824,125500,318746253,1000,999,1000,999,80
|
|
20230824,125400,318666273,997,997,997,997,341
|
|
20230824,125300,318326296,997,997,997,997,45
|
|
20230824,125200,318281431,997,997,997,997,0
|
|
20230824,125100,318281431,997,997,997,997,0
|
|
20230824,125000,318281431,997,997,997,997,20
|
|
20230824,124900,318261491,997,997,997,997,0
|
|
20230824,124800,318261491,997,997,997,997,0
|
|
20230824,124700,318261491,997,996,997,996,48
|
|
20230824,124600,318213655,997,996,997,996,146
|
|
20230824,124500,318068182,996,994,996,994,443
|
|
20230824,124400,317627758,994,994,994,994,1
|
|
20230824,124300,317626764,996,996,996,996,42
|
|
20230824,124200,317584932,996,996,996,996,0
|
|
20230824,124100,317584932,996,996,996,996,0
|
|
20230824,124000,317584932,996,996,996,996,0
|
|
20230824,123900,317584932,996,996,996,996,50
|
|
20230824,123800,317535132,996,996,996,996,20
|
|
20230824,123700,317515212,996,996,996,996,47
|
|
20230824,123600,317468400,996,996,996,996,0
|
|
20230824,123500,317468400,996,996,996,996,0
|
|
20230824,123400,317468400,996,996,996,996,0
|
|
20230824,123300,317468400,996,996,996,996,2
|
|
20230824,123200,317466408,995,995,995,995,0
|
|
20230824,123100,317466408,995,995,995,995,50
|
|
20230824,123000,317416658,995,995,995,995,0
|
|
20230824,122900,317416658,995,995,995,995,5
|
|
20230824,122800,317411683,997,997,997,997,0
|
|
20230824,122700,317411683,997,997,997,997,0
|
|
20230824,122600,317411683,997,997,997,997,0
|
|
20230824,122500,317411683,997,993,997,993,553
|
|
20230824,122400,316862550,993,994,994,993,4610
|
|
20230824,122300,312284720,997,997,997,997,0
|
|
20230824,122200,312284720,997,997,997,993,3
|
|
20230824,122100,312281733,993,993,993,993,0
|
|
20230824,122000,312281733,993,993,993,993,0
|
|
20230824,121900,312281733,993,993,993,993,1000
|
|
20230824,121800,311288733,992,992,992,992,0
|
|
20230824,121700,311288733,992,992,992,992,0
|
|
20230824,121600,311288733,992,992,992,992,0
|
|
20230824,121500,311288733,992,992,992,992,0
|
|
20230824,121400,311288733,992,992,992,992,0
|
|
20230824,121300,311288733,992,991,992,991,16
|
|
20230824,121200,311272862,996,996,996,996,1
|
|
20230824,121100,311271866,991,991,991,991,200
|
|
20230824,121000,311073666,990,1002,1002,990,13271
|
|
20230824,120900,297911080,993,993,993,992,1195
|
|
20230824,120800,296724594,993,999,999,993,7224
|
|
20230824,120700,289537398,999,1000,1000,999,2624
|
|
20230824,120600,286914581,1002,1004,1004,1002,149
|
|
20230824,120500,286765185,1003,1004,1004,1003,5048
|
|
20230824,120400,281697118,1005,1003,1006,1003,2877
|
|
20230824,120300,278806996,1004,1004,1004,1004,50
|
|
20230824,120200,278756796,1004,1004,1004,1003,121
|
|
20230824,120100,278635330,1003,1003,1003,1003,346
|
|
20230824,120000,278288292,1003,1002,1003,1002,111
|
|
20230824,115900,278176970,1000,1000,1000,1000,1
|
|
20230824,115800,278175970,1003,1002,1003,999,91
|
|
20230824,115700,278084735,1001,999,1001,999,228
|
|
20230824,115600,277856643,1000,1003,1003,999,3877
|
|
20230824,115500,273979401,1000,1000,1000,1000,200
|
|
20230824,115400,273779401,1000,1000,1000,1000,0
|
|
20230824,115300,273779401,1000,1001,1001,1000,2500
|
|
20230824,115200,271279400,1003,1003,1003,1003,0
|
|
20230824,115100,271279400,1003,1003,1003,1003,1
|
|
20230824,115000,271278397,1004,1003,1004,1000,2302
|
|
20230824,114900,268976009,1002,1002,1002,1002,154
|
|
20230824,114800,268821701,1004,1004,1004,1004,0
|
|
20230824,114700,268821701,1004,1002,1004,1002,187
|
|
20230824,114600,268634178,1000,1003,1003,1000,826
|
|
20230824,114500,267807460,1005,1005,1005,1005,0
|
|
20230824,114400,267807460,1005,1004,1005,1004,68
|
|
20230824,114300,267739125,1000,1000,1000,1000,0
|
|
20230824,114200,267739125,1000,1000,1000,1000,1762
|
|
20230824,114100,265977125,1000,1000,1000,1000,0
|
|
20230824,114000,265977125,1000,1000,1000,1000,20
|
|
20230824,113900,265957125,1000,1000,1000,1000,1
|
|
20230824,113800,265956125,999,999,999,999,0
|
|
20230824,113700,265956125,999,999,999,999,0
|
|
20230824,113600,265956125,999,1001,1001,999,1724
|
|
20230824,113500,264230828,1001,1001,1001,1001,0
|
|
20230824,113400,264230828,1001,1001,1001,1001,2409
|
|
20230824,113300,261819419,1001,1001,1001,1001,2000
|
|
20230824,113200,259817419,1006,1006,1006,1006,497
|
|
20230824,113100,259317437,1006,1006,1006,1006,0
|
|
20230824,113000,259317437,1006,1006,1006,1006,0
|
|
20230824,112900,259317437,1006,1006,1006,1006,2
|
|
20230824,112800,259315425,1006,1006,1006,1006,0
|
|
20230824,112700,259315425,1006,1002,1006,1001,537
|
|
20230824,112600,258775399,1006,1006,1006,1006,0
|
|
20230824,112500,258775399,1006,1006,1006,1006,0
|
|
20230824,112400,258775399,1006,1006,1006,1006,0
|
|
20230824,112300,258775399,1006,1006,1006,1006,5
|
|
20230824,112200,258770369,1006,1001,1006,1001,2500
|
|
20230824,112100,256257727,1001,1001,1001,1001,1
|
|
20230824,112000,256256726,1003,1004,1004,1003,1200
|
|
20230824,111900,255053125,1006,1006,1006,1006,1
|
|
20230824,111800,255052119,1003,1006,1006,1003,53
|
|
20230824,111700,254998806,1006,1006,1006,1006,0
|
|
20230824,111600,254998806,1006,1006,1006,1006,2687
|
|
20230824,111500,252295684,1003,1008,1008,1001,3789
|
|
20230824,111400,248493943,1008,1008,1008,1008,1
|
|
20230824,111300,248492935,1013,1015,1015,1013,4
|
|
20230824,111200,248488881,1013,1014,1015,1010,3002
|
|
20230824,111100,245450227,1017,1015,1019,1015,9273
|
|
20230824,111000,236026504,1010,1010,1010,1010,0
|
|
20230824,110900,236026504,1010,1010,1010,1010,0
|
|
20230824,110800,236026504,1010,1005,1014,1005,54679
|
|
20230824,110700,180846220,1004,1004,1004,1004,1021
|
|
20230824,110600,179821136,1001,1004,1004,1001,1001
|
|
20230824,110500,178819132,1001,1002,1002,1001,1001
|
|
20230824,110400,177816131,1000,1000,1000,1000,0
|
|
20230824,110300,177816131,1000,1000,1000,1000,0
|
|
20230824,110200,177816131,1000,1003,1003,1000,1024
|
|
20230824,110100,176791430,1001,1001,1001,1001,0
|
|
20230824,110000,176791430,1001,1001,1001,1001,0
|
|
20230824,105900,176791430,1001,1001,1001,1001,0
|
|
20230824,105800,176791430,1001,1001,1001,1001,5
|
|
20230824,105700,176786425,1000,1000,1000,1000,0
|
|
20230824,105600,176786425,1000,1003,1003,1000,1002
|
|
20230824,105500,175784363,1004,1004,1004,1004,0
|
|
20230824,105400,175784363,1004,1004,1004,1004,510
|
|
20230824,105300,175272323,1004,1004,1004,1004,1
|
|
20230824,105200,175271319,1004,1001,1004,1001,2042
|
|
20230824,105100,173221245,1001,1001,1001,1001,100
|
|
20230824,105000,173121145,1003,1003,1003,1003,3234
|
|
20230824,104900,169877443,998,996,998,996,405
|
|
20230824,104800,169473255,998,999,999,998,1096
|
|
20230824,104700,168378852,998,998,998,998,50
|
|
20230824,104600,168328952,996,996,996,996,0
|
|
20230824,104500,168328952,996,996,996,996,0
|
|
20230824,104400,168328952,996,996,996,996,0
|
|
20230824,104300,168328952,996,997,997,996,60
|
|
20230824,104200,168269181,1000,1000,1000,1000,0
|
|
20230824,104100,168269181,1000,1000,1000,1000,0
|
|
20230824,104000,168269181,1000,1000,1000,1000,0
|
|
20230824,103900,168269181,1000,1000,1000,1000,5523
|
|
20230824,103800,162746181,1000,1000,1000,1000,36
|
|
20230824,103700,162710181,1000,1000,1000,1000,0
|
|
20230824,103600,162710181,1000,1000,1000,1000,1
|
|
20230824,103500,162709181,996,996,996,996,0
|
|
20230824,103400,162709181,996,996,996,996,0
|
|
20230824,103300,162709181,996,996,996,996,0
|
|
20230824,103200,162709181,996,996,996,996,0
|
|
20230824,103100,162709181,996,996,996,996,0
|
|
20230824,103000,162709181,996,996,996,996,1
|
|
20230824,102900,162708185,998,998,998,998,0
|
|
20230824,102800,162708185,998,998,998,998,6452
|
|
20230824,102700,156269089,999,999,999,999,160
|
|
20230824,102600,156109249,1000,1000,1000,1000,0
|
|
20230824,102500,156109249,1000,1000,1000,1000,4061
|
|
20230824,102400,152048249,1001,1001,1001,1001,0
|
|
20230824,102300,152048249,1001,1001,1001,1001,57
|
|
20230824,102200,151991192,1000,1005,1005,1000,101
|
|
20230824,102100,151889692,1000,1000,1000,1000,0
|
|
20230824,102000,151889692,1000,1000,1000,1000,0
|
|
20230824,101900,151889692,1000,1000,1000,1000,3415
|
|
20230824,101800,148474692,1000,1000,1000,1000,0
|
|
20230824,101700,148474692,1000,1000,1000,1000,0
|
|
20230824,101600,148474692,1000,1000,1000,1000,0
|
|
20230824,101500,148474692,1000,1000,1000,1000,0
|
|
20230824,101400,148474692,1000,1000,1000,1000,45
|
|
20230824,101300,148429692,1000,1000,1000,1000,100
|
|
20230824,101200,148329692,1000,1000,1000,1000,0
|
|
20230824,101100,148329692,1000,1000,1000,1000,100
|
|
20230824,101000,148229692,1000,1002,1002,1000,3070
|
|
20230824,100900,145159558,1003,1004,1004,1003,337
|
|
20230824,100800,144821240,1004,1004,1004,1004,21
|
|
20230824,100700,144800156,1003,1003,1003,1003,1008
|
|
20230824,100600,143789132,1005,1005,1005,1005,0
|
|
20230824,100500,143789132,1005,1005,1005,1005,1
|
|
20230824,100400,143788127,1000,1000,1000,1000,0
|
|
20230824,100300,143788127,1000,1001,1001,1000,4000
|
|
20230824,100200,139788069,1005,1005,1005,1005,186
|
|
20230824,100100,139601139,1005,1004,1005,1004,1007
|
|
20230824,100000,138589111,1005,1005,1005,1005,390
|
|
20230824,095900,138197161,997,997,997,997,22
|
|
20230824,095800,138175227,997,1005,1005,997,58
|
|
20230824,095700,138117081,1005,997,1005,997,47077
|
|
20230824,095600,91009845,996,996,996,996,0
|
|
20230824,095500,91009845,996,996,996,996,287
|
|
20230824,095400,90723993,991,995,996,991,65
|
|
20230824,095300,90659554,991,991,991,991,0
|
|
20230824,095200,90659554,991,991,991,991,0
|
|
20230824,095100,90659554,991,991,991,991,535
|
|
20230824,095000,90129369,990,991,991,990,163
|
|
20230824,094900,89967984,990,990,990,990,0
|
|
20230824,094800,89967984,990,990,991,990,22980
|
|
20230824,094700,67209784,989,989,989,989,89
|
|
20230824,094600,67121763,989,989,989,989,91
|
|
20230824,094500,67031764,990,988,990,988,1244
|
|
20230824,094400,65801519,988,988,988,988,500
|
|
20230824,094300,65307519,989,989,989,989,0
|
|
20230824,094200,65307519,989,989,989,989,1000
|
|
20230824,094100,64318519,989,989,989,989,200
|
|
20230824,094000,64120719,989,989,989,989,1
|
|
20230824,093900,64119730,989,989,989,989,2
|
|
20230824,093800,64117752,989,989,989,989,0
|
|
20230824,093700,64117752,989,989,989,989,1181
|
|
20230824,093600,62949743,989,989,989,989,1
|
|
20230824,093500,62948754,989,989,989,989,1
|
|
20230824,093400,62947765,989,989,989,989,1
|
|
20230824,093300,62946776,983,982,983,982,1187
|
|
20230824,093200,61781045,982,987,990,980,2479
|
|
20230824,093100,59343627,990,990,990,990,2
|
|
20230824,093000,59341647,990,990,990,990,5
|
|
20230824,092900,59336697,987,991,991,987,3100
|
|
20230824,092800,56269095,991,991,991,989,3285
|
|
20230824,092700,53016313,991,991,991,990,1989
|
|
20230824,092600,51045215,991,992,996,991,5377
|
|
20230824,092500,45714418,992,992,992,992,0
|
|
20230824,092400,45714418,992,992,992,992,1
|
|
20230824,092300,45713426,993,997,997,993,155
|
|
20230824,092200,45559330,998,998,998,992,977
|
|
20230824,092100,44589880,993,993,993,993,2137
|
|
20230824,092000,42467839,993,999,999,993,1481
|
|
20230824,091900,40988368,999,998,999,998,11
|
|
20230824,091800,40977382,999,999,999,999,1349
|
|
20230824,091700,39629731,999,998,999,993,2677
|
|
20230824,091600,36966144,995,995,995,995,1005
|
|
20230824,091500,35966169,999,995,999,993,848
|
|
20230824,091400,35120223,993,993,993,993,0
|
|
20230824,091300,35120223,993,995,995,993,135
|
|
20230824,091200,34986139,995,1000,1000,993,143
|
|
20230824,091100,34843505,1000,995,1000,995,4144
|
|
20230824,091000,30706150,1000,997,1000,996,132
|
|
20230824,090900,30574517,998,1002,1002,998,168
|
|
20230824,090800,30406792,1000,997,1000,997,3801
|
|
20230824,090700,26610035,995,989,995,987,2568
|
|
20230824,090600,24062505,989,990,990,983,1545
|
|
20230824,090500,22543457,988,988,991,981,13606
|
|
20230824,090400,9188789,984,991,995,984,1145
|
|
20230824,090300,8058392,995,997,997,993,168
|
|
20230824,090200,7891350,990,989,991,987,3289
|
|
20230824,090100,4633861,985,985,989,985,573
|
|
20230824,090000,4069444,989,981,989,980,4126
|