701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,203800,178168005,1003,1003,1003,1003,5590
|
|
20230804,203700,178168005,1003,1003,1003,1003,0
|
|
20230804,203600,178168005,1003,1003,1003,1003,0
|
|
20230804,203500,178168005,1003,1003,1003,1003,0
|
|
20230804,203400,178168005,1003,1003,1003,1003,0
|
|
20230804,203300,178168005,1003,1003,1003,1003,0
|
|
20230804,203200,178168005,1003,1003,1003,1003,0
|
|
20230804,203100,178168005,1003,1003,1003,1003,0
|
|
20230804,203000,178168005,1003,1003,1003,1003,0
|
|
20230804,202900,178168005,1003,1003,1003,1003,0
|
|
20230804,202800,178168005,1003,1003,1003,1003,0
|
|
20230804,202700,178168005,1003,1003,1003,1003,0
|
|
20230804,202600,178168005,1003,1003,1003,1003,0
|
|
20230804,202500,178168005,1003,1003,1003,1003,0
|
|
20230804,202400,178168005,1003,1003,1003,1003,0
|
|
20230804,202300,178168005,1003,1003,1003,1003,0
|
|
20230804,202200,178168005,1003,1003,1003,1003,0
|
|
20230804,202100,178168005,1003,1003,1003,1003,0
|
|
20230804,202000,178168005,1003,1003,1003,1003,0
|
|
20230804,201900,178168005,1003,1003,1003,1003,0
|
|
20230804,201800,178168005,1003,1003,1003,1003,0
|
|
20230804,201700,178168005,1003,1003,1003,1003,0
|
|
20230804,201600,178168005,1003,1003,1003,1003,0
|
|
20230804,201500,178168005,1003,1003,1003,1003,0
|
|
20230804,201400,178168005,1003,1003,1003,1003,0
|
|
20230804,201300,178168005,1003,1003,1003,1003,0
|
|
20230804,201200,178168005,1003,1003,1003,1003,0
|
|
20230804,201100,178168005,1003,1003,1003,1003,0
|
|
20230804,201000,178168005,1003,1003,1003,1003,0
|
|
20230804,200900,178168005,1003,1003,1003,1003,0
|
|
20230804,200800,178168005,1003,1003,1003,1003,5590
|
|
20230804,200700,178168005,1003,1003,1003,1003,0
|
|
20230804,200600,178168005,1003,1003,1003,1003,0
|
|
20230804,200500,178168005,1003,1003,1003,1003,0
|
|
20230804,200400,178168005,1003,1003,1003,1003,0
|
|
20230804,200300,178168005,1003,1003,1003,1003,0
|
|
20230804,200200,178168005,1003,1003,1003,1003,0
|
|
20230804,200100,178168005,1003,1003,1003,1003,0
|
|
20230804,200000,178168005,1003,1003,1003,1003,0
|
|
20230804,195900,178168005,1003,1003,1003,1003,0
|
|
20230804,195800,178168005,1003,1003,1003,1003,0
|
|
20230804,195700,178168005,1003,1003,1003,1003,0
|
|
20230804,195600,178168005,1003,1003,1003,1003,0
|
|
20230804,195500,178168005,1003,1003,1003,1003,0
|
|
20230804,195400,178168005,1003,1003,1003,1003,0
|
|
20230804,195300,178168005,1003,1003,1003,1003,0
|
|
20230804,195200,178168005,1003,1003,1003,1003,0
|
|
20230804,195100,178168005,1003,1003,1003,1003,0
|
|
20230804,195000,178168005,1003,1003,1003,1003,0
|
|
20230804,194900,178168005,1003,1003,1003,1003,0
|
|
20230804,194800,178168005,1003,1003,1003,1003,0
|
|
20230804,194700,178168005,1003,1003,1003,1003,0
|
|
20230804,194600,178168005,1003,1003,1003,1003,0
|
|
20230804,194500,178168005,1003,1003,1003,1003,0
|
|
20230804,194400,178168005,1003,1003,1003,1003,0
|
|
20230804,194300,178168005,1003,1003,1003,1003,0
|
|
20230804,194200,178168005,1003,1003,1003,1003,0
|
|
20230804,194100,178168005,1003,1003,1003,1003,0
|
|
20230804,194000,178168005,1003,1003,1003,1003,0
|
|
20230804,193900,178168005,1003,1003,1003,1003,0
|
|
20230804,193800,178168005,1003,1003,1003,1003,5590
|
|
20230804,193700,178168005,1003,1003,1003,1003,0
|
|
20230804,193600,178168005,1003,1003,1003,1003,0
|
|
20230804,193500,178168005,1003,1003,1003,1003,0
|
|
20230804,193400,178168005,1003,1003,1003,1003,0
|
|
20230804,193300,178168005,1003,1003,1003,1003,0
|
|
20230804,193200,178168005,1003,1003,1003,1003,0
|
|
20230804,193100,178168005,1003,1003,1003,1003,0
|
|
20230804,193000,178168005,1003,1003,1003,1003,0
|
|
20230804,192900,178168005,1003,1003,1003,1003,0
|
|
20230804,192800,178168005,1003,1003,1003,1003,0
|
|
20230804,192700,178168005,1003,1003,1003,1003,0
|
|
20230804,192600,178168005,1003,1003,1003,1003,0
|
|
20230804,192500,178168005,1003,1003,1003,1003,0
|
|
20230804,192400,178168005,1003,1003,1003,1003,0
|
|
20230804,192300,178168005,1003,1003,1003,1003,0
|
|
20230804,192200,178168005,1003,1003,1003,1003,0
|
|
20230804,192100,178168005,1003,1003,1003,1003,0
|
|
20230804,192000,178168005,1003,1003,1003,1003,0
|
|
20230804,191900,178168005,1003,1003,1003,1003,0
|
|
20230804,191800,178168005,1003,1003,1003,1003,0
|
|
20230804,191700,178168005,1003,1003,1003,1003,0
|
|
20230804,191600,178168005,1003,1003,1003,1003,0
|
|
20230804,191500,178168005,1003,1003,1003,1003,0
|
|
20230804,191400,178168005,1003,1003,1003,1003,0
|
|
20230804,191300,178168005,1003,1003,1003,1003,0
|
|
20230804,191200,178168005,1003,1003,1003,1003,0
|
|
20230804,191100,178168005,1003,1003,1003,1003,0
|
|
20230804,191000,178168005,1003,1003,1003,1003,0
|
|
20230804,190900,178168005,1003,1003,1003,1003,0
|
|
20230804,190800,178168005,1003,1003,1003,1003,5590
|
|
20230804,190700,178168005,1003,1003,1003,1003,0
|
|
20230804,190600,178168005,1003,1003,1003,1003,0
|
|
20230804,190500,178168005,1003,1003,1003,1003,0
|
|
20230804,190400,178168005,1003,1003,1003,1003,0
|
|
20230804,190300,178168005,1003,1003,1003,1003,0
|
|
20230804,190200,178168005,1003,1003,1003,1003,0
|
|
20230804,190100,178168005,1003,1003,1003,1003,0
|
|
20230804,190000,178168005,1003,1003,1003,1003,0
|
|
20230804,185900,178168005,1003,1003,1003,1003,0
|
|
20230804,185800,178168005,1003,1003,1003,1003,0
|
|
20230804,185700,178168005,1003,1003,1003,1003,0
|
|
20230804,185600,178168005,1003,1003,1003,1003,0
|
|
20230804,185500,178168005,1003,1003,1003,1003,0
|
|
20230804,185400,178168005,1003,1003,1003,1003,0
|
|
20230804,185300,178168005,1003,1003,1003,1003,0
|
|
20230804,185200,178168005,1003,1003,1003,1003,0
|
|
20230804,185100,178168005,1003,1003,1003,1003,0
|
|
20230804,185000,178168005,1003,1003,1003,1003,0
|
|
20230804,184900,178168005,1003,1003,1003,1003,0
|
|
20230804,184800,178168005,1003,1003,1003,1003,0
|
|
20230804,184700,178168005,1003,1003,1003,1003,0
|
|
20230804,184600,178168005,1003,1003,1003,1003,0
|
|
20230804,184500,178168005,1003,1003,1003,1003,0
|
|
20230804,184400,178168005,1003,1003,1003,1003,0
|
|
20230804,184300,178168005,1003,1003,1003,1003,0
|
|
20230804,184200,178168005,1003,1003,1003,1003,0
|
|
20230804,184100,178168005,1003,1003,1003,1003,0
|
|
20230804,184000,178168005,1003,1003,1003,1003,0
|
|
20230804,183900,178168005,1003,1003,1003,1003,0
|
|
20230804,183800,178168005,1003,1003,1003,1003,5590
|
|
20230804,183700,178168005,1003,1003,1003,1003,0
|
|
20230804,183600,178168005,1003,1003,1003,1003,0
|
|
20230804,183500,178168005,1003,1003,1003,1003,0
|
|
20230804,183400,178168005,1003,1003,1003,1003,0
|
|
20230804,183300,178168005,1003,1003,1003,1003,0
|
|
20230804,183200,178168005,1003,1003,1003,1003,0
|
|
20230804,183100,178168005,1003,1003,1003,1003,0
|
|
20230804,183000,178168005,1003,1003,1003,1003,0
|
|
20230804,182900,178168005,1003,1003,1003,1003,0
|
|
20230804,182800,178168005,1003,1003,1003,1003,0
|
|
20230804,182700,178168005,1003,1003,1003,1003,0
|
|
20230804,182600,178168005,1003,1003,1003,1003,0
|
|
20230804,182500,178168005,1003,1003,1003,1003,0
|
|
20230804,182400,178168005,1003,1003,1003,1003,0
|
|
20230804,182300,178168005,1003,1003,1003,1003,0
|
|
20230804,182200,178168005,1003,1003,1003,1003,0
|
|
20230804,182100,178168005,1003,1003,1003,1003,0
|
|
20230804,182000,178168005,1003,1003,1003,1003,0
|
|
20230804,181900,178168005,1003,1003,1003,1003,0
|
|
20230804,181800,178168005,1003,1003,1003,1003,0
|
|
20230804,181700,178168005,1003,1003,1003,1003,0
|
|
20230804,181600,178168005,1003,1003,1003,1003,0
|
|
20230804,181500,178168005,1003,1003,1003,1003,0
|
|
20230804,181400,178168005,1003,1003,1003,1003,0
|
|
20230804,181300,178168005,1003,1003,1003,1003,0
|
|
20230804,181200,178168005,1003,1003,1003,1003,0
|
|
20230804,181100,178168005,1003,1003,1003,1003,0
|
|
20230804,181000,178168005,1003,1003,1003,1003,0
|
|
20230804,180900,178168005,1003,1003,1003,1003,0
|
|
20230804,180800,178168005,1003,1003,1003,1003,5590
|
|
20230804,180700,178168005,1003,1003,1003,1003,0
|
|
20230804,180600,178168005,1003,1003,1003,1003,0
|
|
20230804,180500,178168005,1003,1003,1003,1003,0
|
|
20230804,180400,178168005,1003,1003,1003,1003,0
|
|
20230804,180300,178168005,1003,1003,1003,1003,0
|
|
20230804,180200,178168005,1003,1003,1003,1003,0
|
|
20230804,180100,178168005,1003,1003,1003,1003,0
|
|
20230804,180000,178168005,1003,1003,1003,1003,0
|
|
20230804,175900,178168005,1003,1003,1003,1003,0
|
|
20230804,175800,178168005,1003,1003,1003,1003,0
|
|
20230804,175700,178168005,1003,1003,1003,1003,0
|
|
20230804,175600,178168005,1003,1003,1003,1003,0
|
|
20230804,175500,178168005,1003,1003,1003,1003,0
|
|
20230804,175400,178168005,1003,1003,1003,1003,0
|
|
20230804,175300,178168005,1003,1003,1003,1003,0
|
|
20230804,175200,178168005,1003,1003,1003,1003,0
|
|
20230804,175100,178168005,1003,1003,1003,1003,0
|
|
20230804,175000,178168005,1003,1003,1003,1003,0
|
|
20230804,174900,178168005,1003,1003,1003,1003,0
|
|
20230804,174800,178168005,1003,1003,1003,1003,0
|
|
20230804,174700,178168005,1003,1003,1003,1003,0
|
|
20230804,174600,178168005,1003,1003,1003,1003,0
|
|
20230804,174500,178168005,1003,1003,1003,1003,0
|
|
20230804,174400,178168005,1003,1003,1003,1003,0
|
|
20230804,174300,178168005,1003,1003,1003,1003,0
|
|
20230804,174200,178168005,1003,1003,1003,1003,0
|
|
20230804,174100,178168005,1003,1003,1003,1003,0
|
|
20230804,174000,178168005,1003,1003,1003,1003,0
|
|
20230804,173900,178168005,1003,1003,1003,1003,0
|
|
20230804,173800,178168005,1003,1003,1003,1003,5590
|
|
20230804,173700,178168005,1003,1003,1003,1003,0
|
|
20230804,173600,178168005,1003,1003,1003,1003,0
|
|
20230804,173500,178168005,1003,1003,1003,1003,0
|
|
20230804,173400,178168005,1003,1003,1003,1003,0
|
|
20230804,173300,178168005,1003,1003,1003,1003,0
|
|
20230804,173200,178168005,1003,1003,1003,1003,0
|
|
20230804,173100,178168005,1003,1003,1003,1003,0
|
|
20230804,173000,178168005,1003,1003,1003,1003,0
|
|
20230804,172900,178168005,1003,1003,1003,1003,0
|
|
20230804,172800,178168005,1003,1003,1003,1003,0
|
|
20230804,172700,178168005,1003,1003,1003,1003,0
|
|
20230804,172600,178168005,1003,1003,1003,1003,0
|
|
20230804,172500,178168005,1003,1003,1003,1003,0
|
|
20230804,172400,178168005,1003,1003,1003,1003,0
|
|
20230804,172300,178168005,1003,1003,1003,1003,0
|
|
20230804,172200,178168005,1003,1003,1003,1003,0
|
|
20230804,172100,178168005,1003,1003,1003,1003,0
|
|
20230804,172000,178168005,1003,1003,1003,1003,0
|
|
20230804,171900,178168005,1003,1003,1003,1003,0
|
|
20230804,171800,178168005,1003,1003,1003,1003,0
|
|
20230804,171700,178168005,1003,1003,1003,1003,0
|
|
20230804,171600,178168005,1003,1003,1003,1003,0
|
|
20230804,171500,178168005,1003,1003,1003,1003,0
|
|
20230804,171400,178168005,1003,1003,1003,1003,0
|
|
20230804,171300,178168005,1003,1003,1003,1003,0
|
|
20230804,171200,178168005,1003,1003,1003,1003,0
|
|
20230804,171100,178168005,1003,1003,1003,1003,0
|
|
20230804,171000,178168005,1003,1003,1003,1003,0
|
|
20230804,170900,178168005,1003,1003,1003,1003,0
|
|
20230804,170800,178168005,1003,1003,1003,1003,5590
|
|
20230804,170700,178168005,1003,1003,1003,1003,0
|
|
20230804,170600,178168005,1003,1003,1003,1003,0
|
|
20230804,170500,178168005,1003,1003,1003,1003,0
|
|
20230804,170400,178168005,1003,1003,1003,1003,0
|
|
20230804,170300,178168005,1003,1003,1003,1003,0
|
|
20230804,170200,178168005,1003,1003,1003,1003,0
|
|
20230804,170100,178168005,1003,1003,1003,1003,0
|
|
20230804,170000,178168005,1003,1003,1003,1003,0
|
|
20230804,165900,178168005,1003,1003,1003,1003,0
|
|
20230804,165800,178168005,1003,1003,1003,1003,0
|
|
20230804,165700,178168005,1003,1003,1003,1003,0
|
|
20230804,165600,178168005,1003,1003,1003,1003,0
|
|
20230804,165500,178168005,1003,1003,1003,1003,0
|
|
20230804,165400,178168005,1003,1003,1003,1003,0
|
|
20230804,165300,178168005,1003,1003,1003,1003,0
|
|
20230804,165200,178168005,1003,1003,1003,1003,0
|
|
20230804,165100,178168005,1003,1003,1003,1003,0
|
|
20230804,165000,178168005,1003,1003,1003,1003,0
|
|
20230804,164900,178168005,1003,1003,1003,1003,0
|
|
20230804,164800,178168005,1003,1003,1003,1003,0
|
|
20230804,164700,178168005,1003,1003,1003,1003,0
|
|
20230804,164600,178168005,1003,1003,1003,1003,0
|
|
20230804,164500,178168005,1003,1003,1003,1003,0
|
|
20230804,164400,178168005,1003,1003,1003,1003,0
|
|
20230804,164300,178168005,1003,1003,1003,1003,0
|
|
20230804,164200,178168005,1003,1003,1003,1003,0
|
|
20230804,164100,178168005,1003,1003,1003,1003,0
|
|
20230804,164000,178168005,1003,1003,1003,1003,0
|
|
20230804,163900,178168005,1003,1003,1003,1003,0
|
|
20230804,163800,178168005,1003,1003,1003,1003,5590
|
|
20230804,163700,178168005,1003,1003,1003,1003,0
|
|
20230804,163600,178168005,1003,1003,1003,1003,0
|
|
20230804,163500,178168005,1003,1003,1003,1003,0
|
|
20230804,163400,178168005,1003,1003,1003,1003,0
|
|
20230804,163300,178168005,1003,1003,1003,1003,0
|
|
20230804,163200,178168005,1003,1003,1003,1003,0
|
|
20230804,163100,178168005,1003,1003,1003,1003,0
|
|
20230804,163000,178168005,1003,1003,1003,1003,0
|
|
20230804,162900,178168005,1003,1003,1003,1003,0
|
|
20230804,162800,178168005,1003,1003,1003,1003,0
|
|
20230804,162700,178168005,1003,1003,1003,1003,0
|
|
20230804,162600,178168005,1003,1003,1003,1003,0
|
|
20230804,162500,178168005,1003,1003,1003,1003,0
|
|
20230804,162400,178168005,1003,1003,1003,1003,0
|
|
20230804,162300,178168005,1003,1003,1003,1003,0
|
|
20230804,162200,178168005,1003,1003,1003,1003,0
|
|
20230804,162100,178168005,1003,1003,1003,1003,0
|
|
20230804,162000,178168005,1003,1003,1003,1003,0
|
|
20230804,161900,178168005,1003,1003,1003,1003,0
|
|
20230804,161800,178168005,1003,1003,1003,1003,0
|
|
20230804,161700,178168005,1003,1003,1003,1003,0
|
|
20230804,161600,178168005,1003,1003,1003,1003,0
|
|
20230804,161500,178168005,1003,1003,1003,1003,0
|
|
20230804,161400,178168005,1003,1003,1003,1003,0
|
|
20230804,161300,178168005,1003,1003,1003,1003,0
|
|
20230804,161200,178168005,1003,1003,1003,1003,0
|
|
20230804,161100,178168005,1003,1003,1003,1003,0
|
|
20230804,161000,178168005,1003,1003,1003,1003,0
|
|
20230804,160900,178168005,1003,1003,1003,1003,0
|
|
20230804,160800,178168005,1003,1003,1003,1003,5590
|
|
20230804,160700,178168005,1003,1003,1003,1003,0
|
|
20230804,160600,178168005,1003,1003,1003,1003,0
|
|
20230804,160500,178168005,1003,1003,1003,1003,0
|
|
20230804,160400,178168005,1003,1003,1003,1003,0
|
|
20230804,160300,178168005,1003,1003,1003,1003,0
|
|
20230804,160200,178168005,1003,1003,1003,1003,0
|
|
20230804,160100,178168005,1003,1003,1003,1003,0
|
|
20230804,160000,178168005,1003,1003,1003,1003,0
|
|
20230804,155900,178168005,1003,1003,1003,1003,0
|
|
20230804,155800,178168005,1003,1003,1003,1003,0
|
|
20230804,155700,178168005,1003,1003,1003,1003,0
|
|
20230804,155600,178168005,1003,1003,1003,1003,0
|
|
20230804,155500,178168005,1003,1003,1003,1003,0
|
|
20230804,155400,178168005,1003,1003,1003,1003,0
|
|
20230804,155300,178168005,1003,1003,1003,1003,0
|
|
20230804,155200,178168005,1003,1003,1003,1003,0
|
|
20230804,155100,178168005,1003,1003,1003,1003,0
|
|
20230804,155000,178168005,1003,1003,1003,1003,0
|
|
20230804,154900,178168005,1003,1003,1003,1003,0
|
|
20230804,154800,178168005,1003,1003,1003,1003,0
|
|
20230804,154700,178168005,1003,1003,1003,1003,0
|
|
20230804,154600,178168005,1003,1003,1003,1003,0
|
|
20230804,154500,178168005,1003,1003,1003,1003,0
|
|
20230804,154400,178168005,1003,1003,1003,1003,0
|
|
20230804,154300,178168005,1003,1003,1003,1003,0
|
|
20230804,154200,178168005,1003,1003,1003,1003,0
|
|
20230804,154100,178168005,1003,1003,1003,1003,0
|
|
20230804,154000,178168005,1003,1003,1003,1003,0
|
|
20230804,153900,178168005,1003,1003,1003,1003,0
|
|
20230804,153800,178168005,1003,1003,1003,1003,5590
|
|
20230804,153700,178168005,1003,1003,1003,1003,0
|
|
20230804,153600,178168005,1003,1003,1003,1003,0
|
|
20230804,153500,178168005,1003,1003,1003,1003,0
|
|
20230804,153400,178168005,1003,1003,1003,1003,0
|
|
20230804,153300,178168005,1003,1003,1003,1003,0
|
|
20230804,153200,178168005,1003,1003,1003,1003,0
|
|
20230804,153100,178168005,1003,1003,1003,1003,0
|
|
20230804,153000,178168005,1003,1003,1003,1003,5590
|
|
20230804,152900,172561235,1002,1002,1002,1002,0
|
|
20230804,152800,172561235,1002,1002,1002,1002,0
|
|
20230804,152700,172561235,1002,1002,1002,1002,0
|
|
20230804,152600,172561235,1002,1002,1002,1002,0
|
|
20230804,152500,172561235,1002,1002,1002,1002,0
|
|
20230804,152400,172561235,1002,1002,1002,1002,0
|
|
20230804,152300,172561235,1002,1002,1002,1002,0
|
|
20230804,152200,172561235,1002,1002,1002,1002,0
|
|
20230804,152100,172561235,1002,1002,1002,1002,0
|
|
20230804,152000,172561235,1002,1002,1002,1002,0
|
|
20230804,151900,172561235,1002,1002,1002,1002,0
|
|
20230804,151800,172561235,1002,1001,1002,1001,2972
|
|
20230804,151700,169584954,1001,1001,1001,1001,697
|
|
20230804,151600,168887257,1001,1001,1001,1001,0
|
|
20230804,151500,168887257,1001,1001,1001,1001,2888
|
|
20230804,151400,165996369,1001,1001,1001,1001,0
|
|
20230804,151300,165996369,1001,1001,1001,1001,0
|
|
20230804,151200,165996369,1001,1001,1001,1001,0
|
|
20230804,151100,165996369,1001,1000,1001,1000,7600
|
|
20230804,151000,158396247,1000,1000,1000,1000,1
|
|
20230804,150900,158395247,999,999,999,999,0
|
|
20230804,150800,158395247,999,999,999,999,0
|
|
20230804,150700,158395247,999,999,999,999,0
|
|
20230804,150600,158395247,999,999,999,999,0
|
|
20230804,150500,158395247,999,999,999,999,0
|
|
20230804,150400,158395247,999,999,999,999,0
|
|
20230804,150300,158395247,999,999,999,999,60
|
|
20230804,150200,158335307,1000,1000,1000,1000,0
|
|
20230804,150100,158335307,1000,1000,1000,1000,0
|
|
20230804,150000,158335307,1000,1000,1000,1000,0
|
|
20230804,145900,158335307,1000,1000,1000,1000,533
|
|
20230804,145800,157802307,1000,1000,1000,1000,1000
|
|
20230804,145700,156802307,1000,1000,1000,1000,0
|
|
20230804,145600,156802307,1000,1000,1000,1000,0
|
|
20230804,145500,156802307,1000,1000,1000,1000,0
|
|
20230804,145400,156802307,1000,1000,1000,1000,6
|
|
20230804,145300,156796307,1000,1000,1000,1000,73
|
|
20230804,145200,156723307,998,998,998,998,0
|
|
20230804,145100,156723307,998,998,998,998,0
|
|
20230804,145000,156723307,998,998,998,998,8
|
|
20230804,144900,156715323,999,999,999,999,0
|
|
20230804,144800,156715323,999,1000,1000,999,42
|
|
20230804,144700,156673354,1002,1002,1002,1002,0
|
|
20230804,144600,156673354,1002,1002,1002,1002,0
|
|
20230804,144500,156673354,1002,1002,1002,1002,0
|
|
20230804,144400,156673354,1002,1002,1002,1002,0
|
|
20230804,144300,156673354,1002,1002,1002,1002,0
|
|
20230804,144200,156673354,1002,1002,1002,1002,0
|
|
20230804,144100,156673354,1002,1002,1002,1002,0
|
|
20230804,144000,156673354,1002,1002,1002,1002,0
|
|
20230804,143900,156673354,1002,1002,1002,1002,0
|
|
20230804,143800,156673354,1002,1002,1002,1002,0
|
|
20230804,143700,156673354,1002,1002,1002,1002,1
|
|
20230804,143600,156672352,996,996,996,996,0
|
|
20230804,143500,156672352,996,996,996,996,0
|
|
20230804,143400,156672352,996,996,996,996,0
|
|
20230804,143300,156672352,996,996,996,996,0
|
|
20230804,143200,156672352,996,996,996,996,0
|
|
20230804,143100,156672352,996,996,996,996,0
|
|
20230804,143000,156672352,996,996,996,996,0
|
|
20230804,142900,156672352,996,998,998,996,4
|
|
20230804,142800,156668364,1003,1002,1003,1002,583
|
|
20230804,142700,156083645,1003,1003,1003,1003,0
|
|
20230804,142600,156083645,1003,1003,1003,1003,10
|
|
20230804,142500,156073615,1003,1003,1003,1003,0
|
|
20230804,142400,156073615,1003,1003,1003,1003,0
|
|
20230804,142300,156073615,1003,1003,1003,1003,0
|
|
20230804,142200,156073615,1003,1003,1003,1003,0
|
|
20230804,142100,156073615,1003,1003,1003,1003,0
|
|
20230804,142000,156073615,1003,1003,1003,1003,0
|
|
20230804,141900,156073615,1003,1003,1003,1003,0
|
|
20230804,141800,156073615,1003,1003,1003,1003,0
|
|
20230804,141700,156073615,1003,1003,1003,1003,0
|
|
20230804,141600,156073615,1003,1003,1003,1003,20
|
|
20230804,141500,156053555,994,1000,1000,994,2550
|
|
20230804,141400,153511003,1000,1000,1000,1000,0
|
|
20230804,141300,153511003,1000,1000,1000,1000,0
|
|
20230804,141200,153511003,1000,1000,1000,1000,100
|
|
20230804,141100,153411003,1000,1000,1000,1000,0
|
|
20230804,141000,153411003,1000,1000,1000,1000,0
|
|
20230804,140900,153411003,1000,1000,1000,1000,0
|
|
20230804,140800,153411003,1000,1000,1000,1000,0
|
|
20230804,140700,153411003,1000,1000,1000,1000,0
|
|
20230804,140600,153411003,1000,1000,1000,1000,0
|
|
20230804,140500,153411003,1000,1000,1000,1000,0
|
|
20230804,140400,153411003,1000,1000,1000,1000,500
|
|
20230804,140300,152911003,997,997,997,997,1
|
|
20230804,140200,152910006,1000,1000,1000,1000,0
|
|
20230804,140100,152910006,1000,1000,1000,1000,0
|
|
20230804,140000,152910006,1000,1000,1000,1000,0
|
|
20230804,135900,152910006,1000,1000,1000,1000,0
|
|
20230804,135800,152910006,1000,1000,1000,1000,0
|
|
20230804,135700,152910006,1000,1000,1000,1000,0
|
|
20230804,135600,152910006,1000,1000,1000,1000,0
|
|
20230804,135500,152910006,1000,1000,1000,1000,0
|
|
20230804,135400,152910006,1000,1000,1000,1000,0
|
|
20230804,135300,152910006,1000,1000,1000,1000,1871
|
|
20230804,135200,151039006,1000,1000,1000,1000,17
|
|
20230804,135100,151022006,995,995,995,995,0
|
|
20230804,135000,151022006,995,995,995,995,0
|
|
20230804,134900,151022006,995,995,995,995,0
|
|
20230804,134800,151022006,995,995,995,995,0
|
|
20230804,134700,151022006,995,995,995,995,0
|
|
20230804,134600,151022006,995,995,995,995,0
|
|
20230804,134500,151022006,995,995,995,995,0
|
|
20230804,134400,151022006,995,995,995,995,0
|
|
20230804,134300,151022006,995,995,995,995,0
|
|
20230804,134200,151022006,995,995,995,995,121
|
|
20230804,134100,150901611,999,999,999,999,0
|
|
20230804,134000,150901611,999,999,999,999,1209
|
|
20230804,133900,149693820,1003,1000,1003,1000,5085
|
|
20230804,133800,144596856,1006,1006,1006,1006,0
|
|
20230804,133700,144596856,1006,1006,1006,1006,0
|
|
20230804,133600,144596856,1006,1006,1006,1006,0
|
|
20230804,133500,144596856,1006,1006,1006,1006,0
|
|
20230804,133400,144596856,1006,1006,1006,1006,0
|
|
20230804,133300,144596856,1006,1006,1006,1006,0
|
|
20230804,133200,144596856,1006,1006,1006,1006,0
|
|
20230804,133100,144596856,1006,1006,1006,1006,0
|
|
20230804,133000,144596856,1006,1006,1006,1006,0
|
|
20230804,132900,144596856,1006,1006,1006,1006,0
|
|
20230804,132800,144596856,1006,1006,1006,1006,0
|
|
20230804,132700,144596856,1006,1006,1006,1006,0
|
|
20230804,132600,144596856,1006,1006,1006,1006,1
|
|
20230804,132500,144595850,1006,1000,1006,1000,149
|
|
20230804,132400,144446556,1000,1003,1003,1000,4
|
|
20230804,132300,144442553,1003,1003,1003,1003,0
|
|
20230804,132200,144442553,1003,1003,1003,1003,0
|
|
20230804,132100,144442553,1003,1003,1003,1003,0
|
|
20230804,132000,144442553,1003,1003,1003,1003,0
|
|
20230804,131900,144442553,1003,1003,1003,1003,0
|
|
20230804,131800,144442553,1003,1003,1003,1003,0
|
|
20230804,131700,144442553,1003,1003,1003,1003,41
|
|
20230804,131600,144401430,1003,1003,1003,1003,0
|
|
20230804,131500,144401430,1003,1003,1003,1003,2600
|
|
20230804,131400,141793630,1003,1003,1003,1003,500
|
|
20230804,131300,141292130,1009,1009,1009,1009,0
|
|
20230804,131200,141292130,1009,1009,1009,1009,1
|
|
20230804,131100,141291121,1009,1009,1009,1009,0
|
|
20230804,131000,141291121,1009,1005,1009,1005,6028
|
|
20230804,130900,135212699,1003,1004,1005,1003,1061
|
|
20230804,130800,134146455,1003,1003,1003,1003,0
|
|
20230804,130700,134146455,1003,1003,1003,1003,0
|
|
20230804,130600,134146455,1003,1003,1003,1003,0
|
|
20230804,130500,134146455,1003,1003,1003,1003,0
|
|
20230804,130400,134146455,1003,1003,1003,1003,100
|
|
20230804,130300,134046155,1005,1004,1005,1004,1639
|
|
20230804,130200,132398970,1004,1004,1004,1004,1264
|
|
20230804,130100,131129914,1004,1000,1004,1000,1309
|
|
20230804,130000,129819326,999,999,999,999,881
|
|
20230804,125900,128939207,1000,1000,1000,1000,0
|
|
20230804,125800,128939207,1000,1000,1000,1000,100
|
|
20230804,125700,128839207,1000,1000,1000,1000,97
|
|
20230804,125600,128742207,1000,1000,1000,1000,10
|
|
20230804,125500,128732207,1000,1001,1001,1000,2000
|
|
20230804,125400,126732206,1001,1001,1001,1000,350
|
|
20230804,125300,126382055,1000,993,1000,993,18653
|
|
20230804,125200,107770573,993,993,993,993,4
|
|
20230804,125100,107766601,993,993,993,993,104
|
|
20230804,125000,107663329,992,992,992,992,0
|
|
20230804,124900,107663329,992,992,992,992,0
|
|
20230804,124800,107663329,992,992,992,992,0
|
|
20230804,124700,107663329,992,992,992,992,0
|
|
20230804,124600,107663329,992,992,992,992,0
|
|
20230804,124500,107663329,992,992,993,992,57
|
|
20230804,124400,107606784,994,994,994,994,0
|
|
20230804,124300,107606784,994,994,994,994,1000
|
|
20230804,124200,106612784,995,995,995,995,0
|
|
20230804,124100,106612784,995,995,995,995,0
|
|
20230804,124000,106612784,995,995,995,995,0
|
|
20230804,123900,106612784,995,995,995,995,0
|
|
20230804,123800,106612784,995,995,995,995,0
|
|
20230804,123700,106612784,995,995,995,995,0
|
|
20230804,123600,106612784,995,990,995,990,4231
|
|
20230804,123500,102421115,986,986,986,986,0
|
|
20230804,123400,102421115,986,986,986,986,1011
|
|
20230804,123300,101424269,985,985,985,985,4
|
|
20230804,123200,101420329,985,985,985,985,713
|
|
20230804,123100,100718024,985,985,985,985,1326
|
|
20230804,123000,99411914,983,983,983,983,103
|
|
20230804,122900,99310665,985,985,985,985,17
|
|
20230804,122800,99293920,984,983,984,983,67
|
|
20230804,122700,99228015,983,983,983,983,76
|
|
20230804,122600,99153307,983,983,983,983,2073
|
|
20230804,122500,97115548,984,984,984,984,0
|
|
20230804,122400,97115548,984,984,984,984,0
|
|
20230804,122300,97115548,984,984,984,984,0
|
|
20230804,122200,97115548,984,984,984,984,0
|
|
20230804,122100,97115548,984,984,984,984,0
|
|
20230804,122000,97115548,984,984,984,984,20
|
|
20230804,121900,97095868,984,986,986,984,59
|
|
20230804,121800,97037804,984,984,984,984,0
|
|
20230804,121700,97037804,984,984,984,984,0
|
|
20230804,121600,97037804,984,984,984,984,0
|
|
20230804,121500,97037804,984,987,987,984,106
|
|
20230804,121400,96933374,990,990,990,990,12
|
|
20230804,121300,96921494,986,986,986,986,0
|
|
20230804,121200,96921494,986,986,986,986,27
|
|
20230804,121100,96894872,986,986,986,986,1
|
|
20230804,121000,96893886,986,986,986,986,49
|
|
20230804,120900,96845572,984,982,984,982,3026
|
|
20230804,120800,93872009,981,981,981,981,0
|
|
20230804,120700,93872009,981,980,981,980,1396
|
|
20230804,120600,92502629,980,980,980,980,2600
|
|
20230804,120500,89954629,980,980,980,980,0
|
|
20230804,120400,89954629,980,979,980,979,1463
|
|
20230804,120300,88521014,973,973,973,973,0
|
|
20230804,120200,88521014,973,973,973,973,0
|
|
20230804,120100,88521014,973,973,973,973,1000
|
|
20230804,120000,87548014,979,979,979,979,108
|
|
20230804,115900,87442282,978,977,978,977,2193
|
|
20230804,115800,85297928,977,977,977,977,0
|
|
20230804,115700,85297928,977,977,977,977,0
|
|
20230804,115600,85297928,977,977,977,977,1652
|
|
20230804,115500,83683924,976,974,976,974,2614
|
|
20230804,115400,81135574,969,969,969,969,0
|
|
20230804,115300,81135574,969,969,969,969,0
|
|
20230804,115200,81135574,969,969,969,969,0
|
|
20230804,115100,81135574,969,969,969,969,0
|
|
20230804,115000,81135574,969,969,969,969,0
|
|
20230804,114900,81135574,969,969,969,969,0
|
|
20230804,114800,81135574,969,969,969,969,310
|
|
20230804,114700,80835184,967,967,967,967,0
|
|
20230804,114600,80835184,967,967,967,967,0
|
|
20230804,114500,80835184,967,967,967,967,0
|
|
20230804,114400,80835184,967,967,967,967,0
|
|
20230804,114300,80835184,967,967,967,967,0
|
|
20230804,114200,80835184,967,967,967,967,0
|
|
20230804,114100,80835184,967,967,967,967,0
|
|
20230804,114000,80835184,967,967,967,967,0
|
|
20230804,113900,80835184,967,967,967,967,0
|
|
20230804,113800,80835184,967,967,967,967,0
|
|
20230804,113700,80835184,967,967,967,967,0
|
|
20230804,113600,80835184,967,967,967,967,0
|
|
20230804,113500,80835184,967,967,967,967,0
|
|
20230804,113400,80835184,967,967,967,967,0
|
|
20230804,113300,80835184,967,967,967,967,0
|
|
20230804,113200,80835184,967,967,967,967,0
|
|
20230804,113100,80835184,967,967,967,967,0
|
|
20230804,113000,80835184,967,967,967,967,0
|
|
20230804,112900,80835184,967,967,967,967,0
|
|
20230804,112800,80835184,967,967,967,967,0
|
|
20230804,112700,80835184,967,967,967,967,0
|
|
20230804,112600,80835184,967,967,967,967,0
|
|
20230804,112500,80835184,967,967,967,967,0
|
|
20230804,112400,80835184,967,973,973,967,80
|
|
20230804,112300,80757643,975,975,975,975,0
|
|
20230804,112200,80757643,975,975,975,975,0
|
|
20230804,112100,80757643,975,974,975,974,10818
|
|
20230804,112000,70210406,973,972,973,972,977
|
|
20230804,111900,69259865,973,973,973,973,0
|
|
20230804,111800,69259865,973,972,973,972,60
|
|
20230804,111700,69201532,972,972,972,972,392
|
|
20230804,111600,68820508,970,970,970,970,10392
|
|
20230804,111500,58740268,969,969,969,969,0
|
|
20230804,111400,58740268,969,968,969,968,10804
|
|
20230804,111300,48271996,967,967,967,967,5592
|
|
20230804,111200,42864532,973,969,973,968,16465
|
|
20230804,111100,26909698,969,969,969,969,0
|
|
20230804,111000,26909698,969,969,969,969,1
|
|
20230804,110900,26908729,972,972,972,972,0
|
|
20230804,110800,26908729,972,972,972,972,0
|
|
20230804,110700,26908729,972,972,972,972,0
|
|
20230804,110600,26908729,972,972,972,972,0
|
|
20230804,110500,26908729,972,972,972,972,0
|
|
20230804,110400,26908729,972,972,972,972,0
|
|
20230804,110300,26908729,972,972,972,972,2000
|
|
20230804,110200,24964729,970,970,970,970,1
|
|
20230804,110100,24963759,976,976,976,976,0
|
|
20230804,110000,24963759,976,976,976,976,0
|
|
20230804,105900,24963759,976,976,976,976,7
|
|
20230804,105800,24956927,978,978,978,978,0
|
|
20230804,105700,24956927,978,978,978,978,0
|
|
20230804,105600,24956927,978,978,978,978,0
|
|
20230804,105500,24956927,978,978,978,978,0
|
|
20230804,105400,24956927,978,974,978,973,140
|
|
20230804,105300,24820316,977,977,977,977,0
|
|
20230804,105200,24820316,977,975,977,975,1000
|
|
20230804,105100,23843319,969,969,969,969,0
|
|
20230804,105000,23843319,969,969,969,969,0
|
|
20230804,104900,23843319,969,969,969,969,0
|
|
20230804,104800,23843319,969,969,969,969,0
|
|
20230804,104700,23843319,969,969,969,969,0
|
|
20230804,104600,23843319,969,969,969,969,0
|
|
20230804,104500,23843319,969,969,969,969,0
|
|
20230804,104400,23843319,969,969,969,969,0
|
|
20230804,104300,23843319,969,969,969,969,1
|
|
20230804,104200,23842350,977,977,977,977,0
|
|
20230804,104100,23842350,977,977,977,977,0
|
|
20230804,104000,23842350,977,977,977,977,0
|
|
20230804,103900,23842350,977,977,977,977,0
|
|
20230804,103800,23842350,977,977,977,977,0
|
|
20230804,103700,23842350,977,976,977,976,100
|
|
20230804,103600,23744722,969,969,969,969,0
|
|
20230804,103500,23744722,969,969,969,969,0
|
|
20230804,103400,23744722,969,969,969,969,377
|
|
20230804,103300,23379409,977,977,977,976,100
|
|
20230804,103200,23281711,978,978,978,978,0
|
|
20230804,103100,23281711,978,978,978,978,0
|
|
20230804,103000,23281711,978,978,978,978,0
|
|
20230804,102900,23281711,978,978,978,978,1
|
|
20230804,102800,23280733,979,979,979,979,0
|
|
20230804,102700,23280733,979,979,979,979,0
|
|
20230804,102600,23280733,979,973,979,973,287
|
|
20230804,102500,23001279,968,973,979,968,641
|
|
20230804,102400,22379078,973,971,973,971,20
|
|
20230804,102300,22359622,970,970,970,970,0
|
|
20230804,102200,22359622,970,970,970,970,2
|
|
20230804,102100,22357682,967,967,967,967,0
|
|
20230804,102000,22357682,967,967,967,967,0
|
|
20230804,101900,22357682,967,967,967,967,0
|
|
20230804,101800,22357682,967,967,967,967,1141
|
|
20230804,101700,21254335,967,967,967,967,0
|
|
20230804,101600,21254335,967,967,967,967,0
|
|
20230804,101500,21254335,967,967,967,967,0
|
|
20230804,101400,21254335,967,969,969,967,38
|
|
20230804,101300,21217559,973,973,973,973,0
|
|
20230804,101200,21217559,973,973,973,973,0
|
|
20230804,101100,21217559,973,973,973,973,0
|
|
20230804,101000,21217559,973,973,973,973,0
|
|
20230804,100900,21217559,973,973,973,973,0
|
|
20230804,100800,21217559,973,973,973,973,0
|
|
20230804,100700,21217559,973,973,973,973,0
|
|
20230804,100600,21217559,973,966,975,966,1982
|
|
20230804,100500,19297434,966,965,966,964,3296
|
|
20230804,100400,16113739,960,960,960,960,0
|
|
20230804,100300,16113739,960,961,961,960,2000
|
|
20230804,100200,14193708,959,959,959,959,0
|
|
20230804,100100,14193708,959,959,959,959,0
|
|
20230804,100000,14193708,959,959,959,959,0
|
|
20230804,095900,14193708,959,959,959,959,1
|
|
20230804,095800,14192749,959,959,959,959,0
|
|
20230804,095700,14192749,959,959,959,959,0
|
|
20230804,095600,14192749,959,960,965,959,1200
|
|
20230804,095500,13041339,959,960,960,959,134
|
|
20230804,095400,12912718,960,960,960,960,0
|
|
20230804,095300,12912718,960,960,960,960,0
|
|
20230804,095200,12912718,960,960,960,960,0
|
|
20230804,095100,12912718,960,960,960,960,0
|
|
20230804,095000,12912718,960,960,960,960,1
|
|
20230804,094900,12911758,960,960,960,960,0
|
|
20230804,094800,12911758,960,960,960,960,0
|
|
20230804,094700,12911758,960,960,960,960,0
|
|
20230804,094600,12911758,960,960,960,960,0
|
|
20230804,094500,12911758,960,960,960,960,1000
|
|
20230804,094400,11951758,960,960,960,960,0
|
|
20230804,094300,11951758,960,960,960,960,0
|
|
20230804,094200,11951758,960,960,960,960,0
|
|
20230804,094100,11951758,960,960,960,960,1000
|
|
20230804,094000,10991758,965,965,965,965,1
|
|
20230804,093900,10990793,966,966,966,966,0
|
|
20230804,093800,10990793,966,966,966,966,0
|
|
20230804,093700,10990793,966,966,966,966,0
|
|
20230804,093600,10990793,966,966,966,966,0
|
|
20230804,093500,10990793,966,966,966,966,0
|
|
20230804,093400,10990793,966,963,966,959,3930
|
|
20230804,093300,7216953,966,966,966,966,38
|
|
20230804,093200,7180245,966,966,966,966,50
|
|
20230804,093100,7131945,966,966,966,966,70
|
|
20230804,093000,7064325,966,966,966,966,0
|
|
20230804,092900,7064325,966,965,966,965,100
|
|
20230804,092800,6967801,963,963,963,963,0
|
|
20230804,092700,6967801,963,963,963,963,0
|
|
20230804,092600,6967801,963,964,966,963,106
|
|
20230804,092500,6865558,964,964,964,964,2143
|
|
20230804,092400,4799706,964,964,964,964,98
|
|
20230804,092300,4705234,963,963,963,963,66
|
|
20230804,092200,4641676,961,961,961,961,0
|
|
20230804,092100,4641676,961,961,961,961,0
|
|
20230804,092000,4641676,961,961,961,961,0
|
|
20230804,091900,4641676,961,961,961,961,1900
|
|
20230804,091800,2815776,961,961,961,961,2
|
|
20230804,091700,2813854,964,964,964,964,0
|
|
20230804,091600,2813854,964,964,964,964,0
|
|
20230804,091500,2813854,964,964,964,964,0
|
|
20230804,091400,2813854,964,964,964,964,0
|
|
20230804,091300,2813854,964,964,964,964,0
|
|
20230804,091200,2813854,964,964,964,964,0
|
|
20230804,091100,2813854,964,964,964,964,20
|
|
20230804,091000,2794574,964,965,966,964,21
|
|
20230804,090900,2774303,960,960,960,960,0
|
|
20230804,090800,2774303,960,960,960,960,0
|
|
20230804,090700,2774303,960,960,960,960,0
|
|
20230804,090600,2774303,960,960,960,960,0
|
|
20230804,090500,2774303,960,960,960,960,13
|
|
20230804,090400,2761823,957,957,957,957,0
|
|
20230804,090300,2761823,957,962,962,957,1882
|
|
20230804,090200,952014,962,962,962,962,0
|
|
20230804,090100,952014,962,962,962,962,0
|
|
20230804,090000,952014,962,968,968,962,984
|