654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195100,888039576,980,980,980,980,30238
|
|
20230901,195000,888039576,980,980,980,980,0
|
|
20230901,194900,888039576,980,980,980,980,0
|
|
20230901,194800,888039576,980,980,980,980,0
|
|
20230901,194700,888039576,980,980,980,980,0
|
|
20230901,194600,888039576,980,980,980,980,0
|
|
20230901,194500,888039576,980,980,980,980,0
|
|
20230901,194400,888039576,980,980,980,980,0
|
|
20230901,194300,888039576,980,980,980,980,0
|
|
20230901,194200,888039576,980,980,980,980,0
|
|
20230901,194100,888039576,980,980,980,980,0
|
|
20230901,194000,888039576,980,980,980,980,0
|
|
20230901,193900,888039576,980,980,980,980,0
|
|
20230901,193800,888039576,980,980,980,980,0
|
|
20230901,193700,888039576,980,980,980,980,0
|
|
20230901,193600,888039576,980,980,980,980,0
|
|
20230901,193500,888039576,980,980,980,980,0
|
|
20230901,193400,888039576,980,980,980,980,0
|
|
20230901,193300,888039576,980,980,980,980,0
|
|
20230901,193200,888039576,980,980,980,980,0
|
|
20230901,193100,888039576,980,980,980,980,0
|
|
20230901,193000,888039576,980,980,980,980,0
|
|
20230901,192900,888039576,980,980,980,980,0
|
|
20230901,192800,888039576,980,980,980,980,0
|
|
20230901,192700,888039576,980,980,980,980,0
|
|
20230901,192600,888039576,980,980,980,980,0
|
|
20230901,192500,888039576,980,980,980,980,0
|
|
20230901,192400,888039576,980,980,980,980,0
|
|
20230901,192300,888039576,980,980,980,980,0
|
|
20230901,192200,888039576,980,980,980,980,0
|
|
20230901,192100,888039576,980,980,980,980,30238
|
|
20230901,192000,888039576,980,980,980,980,0
|
|
20230901,191900,888039576,980,980,980,980,0
|
|
20230901,191800,888039576,980,980,980,980,0
|
|
20230901,191700,888039576,980,980,980,980,0
|
|
20230901,191600,888039576,980,980,980,980,0
|
|
20230901,191500,888039576,980,980,980,980,0
|
|
20230901,191400,888039576,980,980,980,980,0
|
|
20230901,191300,888039576,980,980,980,980,0
|
|
20230901,191200,888039576,980,980,980,980,0
|
|
20230901,191100,888039576,980,980,980,980,0
|
|
20230901,191000,888039576,980,980,980,980,0
|
|
20230901,190900,888039576,980,980,980,980,0
|
|
20230901,190800,888039576,980,980,980,980,0
|
|
20230901,190700,888039576,980,980,980,980,0
|
|
20230901,190600,888039576,980,980,980,980,0
|
|
20230901,190500,888039576,980,980,980,980,0
|
|
20230901,190400,888039576,980,980,980,980,0
|
|
20230901,190300,888039576,980,980,980,980,0
|
|
20230901,190200,888039576,980,980,980,980,0
|
|
20230901,190100,888039576,980,980,980,980,0
|
|
20230901,190000,888039576,980,980,980,980,0
|
|
20230901,185900,888039576,980,980,980,980,0
|
|
20230901,185800,888039576,980,980,980,980,0
|
|
20230901,185700,888039576,980,980,980,980,0
|
|
20230901,185600,888039576,980,980,980,980,0
|
|
20230901,185500,888039576,980,980,980,980,0
|
|
20230901,185400,888039576,980,980,980,980,0
|
|
20230901,185300,888039576,980,980,980,980,0
|
|
20230901,185200,888039576,980,980,980,980,0
|
|
20230901,185100,888039576,980,980,980,980,30238
|
|
20230901,185000,888039576,980,980,980,980,0
|
|
20230901,184900,888039576,980,980,980,980,0
|
|
20230901,184800,888039576,980,980,980,980,0
|
|
20230901,184700,888039576,980,980,980,980,0
|
|
20230901,184600,888039576,980,980,980,980,0
|
|
20230901,184500,888039576,980,980,980,980,0
|
|
20230901,184400,888039576,980,980,980,980,0
|
|
20230901,184300,888039576,980,980,980,980,0
|
|
20230901,184200,888039576,980,980,980,980,0
|
|
20230901,184100,888039576,980,980,980,980,0
|
|
20230901,184000,888039576,980,980,980,980,0
|
|
20230901,183900,888039576,980,980,980,980,0
|
|
20230901,183800,888039576,980,980,980,980,0
|
|
20230901,183700,888039576,980,980,980,980,0
|
|
20230901,183600,888039576,980,980,980,980,0
|
|
20230901,183500,888039576,980,980,980,980,0
|
|
20230901,183400,888039576,980,980,980,980,0
|
|
20230901,183300,888039576,980,980,980,980,0
|
|
20230901,183200,888039576,980,980,980,980,0
|
|
20230901,183100,888039576,980,980,980,980,0
|
|
20230901,183000,888039576,980,980,980,980,0
|
|
20230901,182900,888039576,980,980,980,980,0
|
|
20230901,182800,888039576,980,980,980,980,0
|
|
20230901,182700,888039576,980,980,980,980,0
|
|
20230901,182600,888039576,980,980,980,980,0
|
|
20230901,182500,888039576,980,980,980,980,0
|
|
20230901,182400,888039576,980,980,980,980,0
|
|
20230901,182300,888039576,980,980,980,980,0
|
|
20230901,182200,888039576,980,980,980,980,0
|
|
20230901,182100,888039576,980,980,980,980,30238
|
|
20230901,182000,888039576,980,980,980,980,0
|
|
20230901,181900,888039576,980,980,980,980,0
|
|
20230901,181800,888039576,980,980,980,980,0
|
|
20230901,181700,888039576,980,980,980,980,0
|
|
20230901,181600,888039576,980,980,980,980,0
|
|
20230901,181500,888039576,980,980,980,980,0
|
|
20230901,181400,888039576,980,980,980,980,0
|
|
20230901,181300,888039576,980,980,980,980,0
|
|
20230901,181200,888039576,980,980,980,980,0
|
|
20230901,181100,888039576,980,980,980,980,0
|
|
20230901,181000,888039576,980,980,980,980,0
|
|
20230901,180900,888039576,980,980,980,980,0
|
|
20230901,180800,888039576,980,980,980,980,0
|
|
20230901,180700,888039576,980,980,980,980,0
|
|
20230901,180600,888039576,980,980,980,980,0
|
|
20230901,180500,888039576,980,980,980,980,0
|
|
20230901,180400,888039576,980,980,980,980,0
|
|
20230901,180300,888039576,980,980,980,980,0
|
|
20230901,180200,888039576,980,980,980,980,0
|
|
20230901,180100,888039576,980,980,980,980,0
|
|
20230901,180000,888039576,980,980,980,980,0
|
|
20230901,175900,888039576,980,980,980,980,0
|
|
20230901,175800,888039576,980,980,980,980,0
|
|
20230901,175700,888039576,980,980,980,980,0
|
|
20230901,175600,888039576,980,980,980,980,0
|
|
20230901,175500,888039576,980,980,980,980,0
|
|
20230901,175400,888039576,980,980,980,980,0
|
|
20230901,175300,888039576,980,980,980,980,0
|
|
20230901,175200,888039576,980,980,980,980,0
|
|
20230901,175100,888039576,980,980,980,980,30238
|
|
20230901,175000,888039576,980,980,980,980,0
|
|
20230901,174900,888039576,980,980,980,980,0
|
|
20230901,174800,888039576,980,980,980,980,0
|
|
20230901,174700,888039576,980,980,980,980,0
|
|
20230901,174600,888039576,980,980,980,980,0
|
|
20230901,174500,888039576,980,980,980,980,0
|
|
20230901,174400,888039576,980,980,980,980,0
|
|
20230901,174300,888039576,980,980,980,980,0
|
|
20230901,174200,888039576,980,980,980,980,0
|
|
20230901,174100,888039576,980,980,980,980,0
|
|
20230901,174000,888039576,980,980,980,980,0
|
|
20230901,173900,888039576,980,980,980,980,0
|
|
20230901,173800,888039576,980,980,980,980,0
|
|
20230901,173700,888039576,980,980,980,980,0
|
|
20230901,173600,888039576,980,980,980,980,0
|
|
20230901,173500,888039576,980,980,980,980,0
|
|
20230901,173400,888039576,980,980,980,980,0
|
|
20230901,173300,888039576,980,980,980,980,0
|
|
20230901,173200,888039576,980,980,980,980,0
|
|
20230901,173100,888039576,980,980,980,980,0
|
|
20230901,173000,888039576,980,980,980,980,0
|
|
20230901,172900,888039576,980,980,980,980,0
|
|
20230901,172800,888039576,980,980,980,980,0
|
|
20230901,172700,888039576,980,980,980,980,0
|
|
20230901,172600,888039576,980,980,980,980,0
|
|
20230901,172500,888039576,980,980,980,980,0
|
|
20230901,172400,888039576,980,980,980,980,0
|
|
20230901,172300,888039576,980,980,980,980,0
|
|
20230901,172200,888039576,980,980,980,980,0
|
|
20230901,172100,888039576,980,980,980,980,30238
|
|
20230901,172000,888039576,980,980,980,980,0
|
|
20230901,171900,888039576,980,980,980,980,0
|
|
20230901,171800,888039576,980,980,980,980,0
|
|
20230901,171700,888039576,980,980,980,980,0
|
|
20230901,171600,888039576,980,980,980,980,0
|
|
20230901,171500,888039576,980,980,980,980,0
|
|
20230901,171400,888039576,980,980,980,980,0
|
|
20230901,171300,888039576,980,980,980,980,0
|
|
20230901,171200,888039576,980,980,980,980,0
|
|
20230901,171100,888039576,980,980,980,980,0
|
|
20230901,171000,888039576,980,980,980,980,0
|
|
20230901,170900,888039576,980,980,980,980,0
|
|
20230901,170800,888039576,980,980,980,980,0
|
|
20230901,170700,888039576,980,980,980,980,0
|
|
20230901,170600,888039576,980,980,980,980,0
|
|
20230901,170500,888039576,980,980,980,980,0
|
|
20230901,170400,888039576,980,980,980,980,0
|
|
20230901,170300,888039576,980,980,980,980,0
|
|
20230901,170200,888039576,980,980,980,980,0
|
|
20230901,170100,888039576,980,980,980,980,0
|
|
20230901,170000,888039576,980,980,980,980,0
|
|
20230901,165900,888039576,980,980,980,980,0
|
|
20230901,165800,888039576,980,980,980,980,0
|
|
20230901,165700,888039576,980,980,980,980,0
|
|
20230901,165600,888039576,980,980,980,980,0
|
|
20230901,165500,888039576,980,980,980,980,0
|
|
20230901,165400,888039576,980,980,980,980,0
|
|
20230901,165300,888039576,980,980,980,980,0
|
|
20230901,165200,888039576,980,980,980,980,0
|
|
20230901,165100,888039576,980,980,980,980,30238
|
|
20230901,165000,888039576,980,980,980,980,0
|
|
20230901,164900,888039576,980,980,980,980,0
|
|
20230901,164800,888039576,980,980,980,980,0
|
|
20230901,164700,888039576,980,980,980,980,0
|
|
20230901,164600,888039576,980,980,980,980,0
|
|
20230901,164500,888039576,980,980,980,980,0
|
|
20230901,164400,888039576,980,980,980,980,0
|
|
20230901,164300,888039576,980,980,980,980,0
|
|
20230901,164200,888039576,980,980,980,980,0
|
|
20230901,164100,888039576,980,980,980,980,0
|
|
20230901,164000,888039576,980,980,980,980,0
|
|
20230901,163900,888039576,980,980,980,980,0
|
|
20230901,163800,888039576,980,980,980,980,0
|
|
20230901,163700,888039576,980,980,980,980,0
|
|
20230901,163600,888039576,980,980,980,980,0
|
|
20230901,163500,888039576,980,980,980,980,0
|
|
20230901,163400,888039576,980,980,980,980,0
|
|
20230901,163300,888039576,980,980,980,980,0
|
|
20230901,163200,888039576,980,980,980,980,0
|
|
20230901,163100,888039576,980,980,980,980,0
|
|
20230901,163000,888039576,980,980,980,980,0
|
|
20230901,162900,888039576,980,980,980,980,0
|
|
20230901,162800,888039576,980,980,980,980,0
|
|
20230901,162700,888039576,980,980,980,980,0
|
|
20230901,162600,888039576,980,980,980,980,0
|
|
20230901,162500,888039576,980,980,980,980,0
|
|
20230901,162400,888039576,980,980,980,980,0
|
|
20230901,162300,888039576,980,980,980,980,0
|
|
20230901,162200,888039576,980,980,980,980,0
|
|
20230901,162100,888039576,980,980,980,980,30238
|
|
20230901,162000,888039576,980,980,980,980,0
|
|
20230901,161900,888039576,980,980,980,980,0
|
|
20230901,161800,888039576,980,980,980,980,0
|
|
20230901,161700,888039576,980,980,980,980,0
|
|
20230901,161600,888039576,980,980,980,980,0
|
|
20230901,161500,888039576,980,980,980,980,0
|
|
20230901,161400,888039576,980,980,980,980,0
|
|
20230901,161300,888039576,980,980,980,980,0
|
|
20230901,161200,888039576,980,980,980,980,0
|
|
20230901,161100,888039576,980,980,980,980,0
|
|
20230901,161000,888039576,980,980,980,980,0
|
|
20230901,160900,888039576,980,980,980,980,0
|
|
20230901,160800,888039576,980,980,980,980,0
|
|
20230901,160700,888039576,980,980,980,980,0
|
|
20230901,160600,888039576,980,980,980,980,0
|
|
20230901,160500,888039576,980,980,980,980,0
|
|
20230901,160400,888039576,980,980,980,980,0
|
|
20230901,160300,888039576,980,980,980,980,0
|
|
20230901,160200,888039576,980,980,980,980,0
|
|
20230901,160100,888039576,980,980,980,980,0
|
|
20230901,160000,888039576,980,980,980,980,0
|
|
20230901,155900,888039576,980,980,980,980,0
|
|
20230901,155800,888039576,980,980,980,980,0
|
|
20230901,155700,888039576,980,980,980,980,0
|
|
20230901,155600,888039576,980,980,980,980,0
|
|
20230901,155500,888039576,980,980,980,980,0
|
|
20230901,155400,888039576,980,980,980,980,0
|
|
20230901,155300,888039576,980,980,980,980,0
|
|
20230901,155200,888039576,980,980,980,980,0
|
|
20230901,155100,888039576,980,980,980,980,30238
|
|
20230901,155000,888039576,980,980,980,980,0
|
|
20230901,154900,888039576,980,980,980,980,0
|
|
20230901,154800,888039576,980,980,980,980,0
|
|
20230901,154700,888039576,980,980,980,980,0
|
|
20230901,154600,888039576,980,980,980,980,0
|
|
20230901,154500,888039576,980,980,980,980,0
|
|
20230901,154400,888039576,980,980,980,980,0
|
|
20230901,154300,888039576,980,980,980,980,0
|
|
20230901,154200,888039576,980,980,980,980,0
|
|
20230901,154100,888039576,980,980,980,980,0
|
|
20230901,154000,888039576,980,980,980,980,0
|
|
20230901,153900,888039576,980,980,980,980,0
|
|
20230901,153800,888039576,980,980,980,980,0
|
|
20230901,153700,888039576,980,980,980,980,0
|
|
20230901,153600,888039576,980,980,980,980,0
|
|
20230901,153500,888039576,980,980,980,980,0
|
|
20230901,153400,888039576,980,980,980,980,0
|
|
20230901,153300,888039576,980,980,980,980,0
|
|
20230901,153200,888039576,980,980,980,980,0
|
|
20230901,153100,888039576,980,980,980,980,0
|
|
20230901,153000,888039576,980,980,980,980,30238
|
|
20230901,152900,858406336,975,975,975,975,0
|
|
20230901,152800,858406336,975,975,975,975,0
|
|
20230901,152700,858406336,975,975,975,975,0
|
|
20230901,152600,858406336,975,975,975,975,0
|
|
20230901,152500,858406336,975,975,975,975,0
|
|
20230901,152400,858406336,975,975,975,975,0
|
|
20230901,152300,858406336,975,975,975,975,0
|
|
20230901,152200,858406336,975,975,975,975,0
|
|
20230901,152100,858406336,975,975,975,975,0
|
|
20230901,152000,858406336,975,975,975,975,0
|
|
20230901,151900,858406336,975,973,975,973,1268
|
|
20230901,151800,857172119,974,975,975,974,5866
|
|
20230901,151700,851458562,975,975,975,975,1000
|
|
20230901,151600,850483562,975,975,975,975,0
|
|
20230901,151500,850483562,975,975,975,975,500
|
|
20230901,151400,849996062,975,976,976,975,2449
|
|
20230901,151300,847608232,975,979,979,975,3000
|
|
20230901,151200,844681148,979,978,980,978,1054
|
|
20230901,151100,843650268,978,982,982,978,25
|
|
20230901,151000,843625768,982,980,982,980,1489
|
|
20230901,150900,842164722,980,979,980,978,899
|
|
20230901,150800,841285303,980,979,980,979,2
|
|
20230901,150700,841283344,979,979,979,979,101
|
|
20230901,150600,841184465,981,980,981,980,32
|
|
20230901,150500,841153080,980,979,980,979,518
|
|
20230901,150400,840645447,978,979,979,978,12
|
|
20230901,150300,840633700,978,978,978,978,155
|
|
20230901,150200,840482110,978,978,978,978,1032
|
|
20230901,150100,839472814,978,977,978,977,1026
|
|
20230901,150000,838469404,978,978,978,978,8
|
|
20230901,145900,838461580,978,979,979,978,85
|
|
20230901,145800,838378368,979,979,979,979,1
|
|
20230901,145700,838377389,977,978,978,977,301
|
|
20230901,145600,838083311,978,976,978,976,1238
|
|
20230901,145500,836874023,976,976,976,975,641
|
|
20230901,145400,836248557,976,976,976,976,231
|
|
20230901,145300,836023101,976,976,976,976,595
|
|
20230901,145200,835442381,975,975,975,975,0
|
|
20230901,145100,835442381,975,976,976,975,1001
|
|
20230901,145000,834466405,976,976,976,976,0
|
|
20230901,144900,834466405,976,976,976,976,52
|
|
20230901,144800,834415653,974,975,975,974,1969
|
|
20230901,144700,832496847,974,975,975,974,311
|
|
20230901,144600,832193904,974,976,976,974,291
|
|
20230901,144500,831910208,974,974,974,974,0
|
|
20230901,144400,831910208,974,974,974,974,0
|
|
20230901,144300,831910208,974,977,977,974,75
|
|
20230901,144200,831837043,977,979,979,971,30464
|
|
20230901,144100,802180808,979,979,979,979,40
|
|
20230901,144000,802141648,979,981,981,979,656
|
|
20230901,143900,801498922,981,981,981,981,400
|
|
20230901,143800,801106522,981,981,981,981,1
|
|
20230901,143700,801105541,979,979,979,979,0
|
|
20230901,143600,801105541,979,979,979,979,0
|
|
20230901,143500,801105541,979,980,980,979,3000
|
|
20230901,143400,798168441,980,981,981,980,25
|
|
20230901,143300,798143921,981,981,981,981,510
|
|
20230901,143200,797643611,981,981,981,981,10
|
|
20230901,143100,797633801,982,982,982,982,0
|
|
20230901,143000,797633801,982,982,982,982,732
|
|
20230901,142900,796914977,979,979,979,979,278
|
|
20230901,142800,796642815,977,977,977,977,155
|
|
20230901,142700,796491380,978,978,978,978,500
|
|
20230901,142600,796002380,978,978,978,978,303
|
|
20230901,142500,795706046,979,979,979,979,8
|
|
20230901,142400,795698214,979,980,980,979,11
|
|
20230901,142300,795687443,979,978,979,978,1400
|
|
20230901,142200,794317343,979,978,979,978,21
|
|
20230901,142100,794296804,978,978,978,978,551
|
|
20230901,142000,793757926,978,978,978,978,200
|
|
20230901,141900,793562326,977,978,978,977,400
|
|
20230901,141800,793171184,978,978,978,978,158
|
|
20230901,141700,793016660,978,978,978,978,50
|
|
20230901,141600,792967760,975,979,979,975,21128
|
|
20230901,141500,772312960,979,980,980,979,3031
|
|
20230901,141400,769344591,979,979,979,979,0
|
|
20230901,141300,769344591,979,980,980,979,2851
|
|
20230901,141200,766553112,978,979,979,978,50
|
|
20230901,141100,766504172,978,979,980,978,1740
|
|
20230901,141000,764801697,979,978,980,978,1013
|
|
20230901,140900,763810976,978,977,978,977,172
|
|
20230901,140800,763642927,977,977,977,977,30
|
|
20230901,140700,763613617,977,977,977,977,4
|
|
20230901,140600,763609709,975,975,975,975,199
|
|
20230901,140500,763415684,976,976,978,976,111
|
|
20230901,140400,763307308,978,978,978,978,2
|
|
20230901,140300,763305352,978,977,978,977,1024
|
|
20230901,140200,762304896,976,976,976,976,102
|
|
20230901,140100,762205344,976,976,976,976,102
|
|
20230901,140000,762105792,975,976,976,974,6019
|
|
20230901,135900,756238545,975,977,977,975,386
|
|
20230901,135800,755862173,977,977,977,977,0
|
|
20230901,135700,755862173,977,977,977,977,1
|
|
20230901,135600,755861196,977,977,977,977,1
|
|
20230901,135500,755860219,977,977,977,977,10
|
|
20230901,135400,755850449,976,976,976,976,1
|
|
20230901,135300,755849473,975,975,975,975,100
|
|
20230901,135200,755751973,979,973,979,973,12
|
|
20230901,135100,755740285,973,973,973,972,247
|
|
20230901,135000,755499975,972,973,974,972,11322
|
|
20230901,134900,744483677,975,974,975,970,13228
|
|
20230901,134800,731633184,974,974,974,974,544
|
|
20230901,134700,731103328,975,975,975,975,0
|
|
20230901,134600,731103328,975,976,976,975,18464
|
|
20230901,134500,713090906,975,975,976,970,11789
|
|
20230901,134400,701615959,975,975,976,975,1342
|
|
20230901,134300,700307288,975,979,979,975,6023
|
|
20230901,134200,694431561,975,978,979,975,17158
|
|
20230901,134100,677675291,981,980,981,978,8529
|
|
20230901,134000,669322830,980,981,981,980,6208
|
|
20230901,133900,663238962,981,981,981,981,265
|
|
20230901,133800,662978997,982,981,982,980,13183
|
|
20230901,133700,650057131,981,983,983,981,132
|
|
20230901,133600,649927585,982,982,983,982,76
|
|
20230901,133500,649852893,983,982,983,982,1782
|
|
20230901,133400,648101983,982,982,982,981,716
|
|
20230901,133300,647399420,982,981,982,981,1819
|
|
20230901,133200,645614901,982,982,982,981,759
|
|
20230901,133100,644869905,982,982,982,982,1800
|
|
20230901,133000,643102305,982,981,982,981,759
|
|
20230901,132900,642357117,981,981,981,981,0
|
|
20230901,132800,642357117,981,985,985,981,5884
|
|
20230901,132700,636579171,983,981,986,981,6023
|
|
20230901,132600,630665127,982,981,982,980,552
|
|
20230901,132500,630123950,982,982,982,982,50
|
|
20230901,132400,630074850,984,983,984,979,3582
|
|
20230901,132300,626560233,985,983,986,980,34004
|
|
20230901,132200,593203130,987,987,987,987,0
|
|
20230901,132100,593203130,987,987,987,987,4
|
|
20230901,132000,593199182,983,986,987,983,33748
|
|
20230901,131900,559999392,987,988,988,987,4284
|
|
20230901,131800,555770544,988,988,988,988,1186
|
|
20230901,131700,554598776,988,987,988,987,288
|
|
20230901,131600,554314332,988,988,988,988,126
|
|
20230901,131500,554189844,988,988,988,988,153
|
|
20230901,131400,554038680,987,989,991,987,6257
|
|
20230901,131300,547854332,989,991,991,989,98
|
|
20230901,131200,547757406,991,991,991,991,116
|
|
20230901,131100,547642450,991,989,991,989,2
|
|
20230901,131000,547640470,989,990,990,989,1892
|
|
20230901,130900,545767586,990,990,990,990,1514
|
|
20230901,130800,544268726,990,990,990,990,105
|
|
20230901,130700,544164776,989,989,989,989,0
|
|
20230901,130600,544164776,989,990,990,989,2903
|
|
20230901,130500,541290835,990,990,990,990,0
|
|
20230901,130400,541290835,990,990,990,990,5103
|
|
20230901,130300,536238865,990,990,990,990,0
|
|
20230901,130200,536238865,990,987,990,986,1017
|
|
20230901,130100,535236096,992,992,992,992,0
|
|
20230901,130000,535236096,992,990,992,990,107
|
|
20230901,125900,535130110,990,990,990,990,0
|
|
20230901,125800,535130110,990,986,990,985,3377
|
|
20230901,125700,531800385,990,986,990,986,3
|
|
20230901,125600,531797422,990,986,990,986,225
|
|
20230901,125500,531575568,990,990,990,990,1
|
|
20230901,125400,531574578,986,993,993,985,7003
|
|
20230901,125300,524671611,987,994,994,987,24787
|
|
20230901,125200,500141807,994,996,996,993,5321
|
|
20230901,125100,494850423,995,996,997,995,3537
|
|
20230901,125000,491327704,996,996,996,996,0
|
|
20230901,124900,491327704,996,995,996,995,11033
|
|
20230901,124800,480339001,995,993,995,993,5044
|
|
20230901,124700,475323757,992,991,992,991,2541
|
|
20230901,124600,472803185,991,991,991,991,3000
|
|
20230901,124500,469830185,991,991,991,991,3
|
|
20230901,124400,469827212,988,988,988,988,1766
|
|
20230901,124300,468082404,987,987,987,987,224
|
|
20230901,124200,467861316,987,987,988,987,3918
|
|
20230901,124100,463994249,988,987,988,987,154
|
|
20230901,124000,463842248,989,991,991,987,13547
|
|
20230901,123900,450454728,991,990,992,990,4487
|
|
20230901,123800,446010558,992,990,992,990,3502
|
|
20230901,123700,442543576,992,992,992,992,100
|
|
20230901,123600,442444376,992,992,992,992,1
|
|
20230901,123500,442443384,992,992,992,992,0
|
|
20230901,123400,442443384,992,989,992,989,4704
|
|
20230901,123300,437791101,989,989,989,989,7878
|
|
20230901,123200,429999759,990,990,990,990,12225
|
|
20230901,123100,417897009,989,989,989,989,1964
|
|
20230901,123000,415954613,989,989,989,989,4448
|
|
20230901,122900,411555541,989,990,990,989,2095
|
|
20230901,122800,409483536,990,990,990,990,3060
|
|
20230901,122700,406454136,990,989,990,989,1143
|
|
20230901,122600,405323692,989,989,989,989,189
|
|
20230901,122500,405136771,990,990,990,990,30
|
|
20230901,122400,405107071,990,989,990,989,53
|
|
20230901,122300,405054653,990,990,990,990,0
|
|
20230901,122200,405054653,990,988,990,988,1672
|
|
20230901,122100,403402715,989,990,990,989,1972
|
|
20230901,122000,401451407,990,990,991,990,1027
|
|
20230901,121900,400434676,990,991,994,989,9851
|
|
20230901,121800,390679938,991,993,994,991,9882
|
|
20230901,121700,380877375,993,995,995,993,3124
|
|
20230901,121600,377775228,991,991,991,991,0
|
|
20230901,121500,377775228,991,995,995,991,7984
|
|
20230901,121400,369857867,995,994,998,994,5728
|
|
20230901,121300,364154896,994,993,994,993,271
|
|
20230901,121200,363885780,993,993,994,993,408
|
|
20230901,121100,363480633,993,993,993,993,1556
|
|
20230901,121000,361935525,991,992,993,991,23
|
|
20230901,120900,361912728,991,991,991,991,0
|
|
20230901,120800,361912728,991,992,994,991,5778
|
|
20230901,120700,356180790,992,993,993,992,1872
|
|
20230901,120600,354323579,993,993,993,993,1197
|
|
20230901,120500,353134958,993,993,995,992,18890
|
|
20230901,120400,334390916,993,994,994,993,5137
|
|
20230901,120300,329289775,994,994,994,994,4803
|
|
20230901,120200,324515593,994,996,996,994,16555
|
|
20230901,120100,308050828,996,998,998,996,16304
|
|
20230901,120000,291801158,998,998,998,998,2627
|
|
20230901,115900,289179412,999,999,999,999,0
|
|
20230901,115800,289179412,999,999,999,999,30
|
|
20230901,115700,289149442,1000,999,1000,999,7235
|
|
20230901,115600,281921676,1000,1000,1000,1000,1000
|
|
20230901,115500,280921676,1000,1001,1001,1000,105
|
|
20230901,115400,280816674,1000,1001,1001,1000,2580
|
|
20230901,115300,278236673,1000,1000,1000,1000,1
|
|
20230901,115200,278235673,1001,1001,1001,1001,1
|
|
20230901,115100,278234672,1001,1001,1001,1001,350
|
|
20230901,115000,277884322,1001,1001,1001,1001,350
|
|
20230901,114900,277533972,1001,1001,1001,1001,20
|
|
20230901,114800,277513952,1001,1001,1001,1001,269
|
|
20230901,114700,277244683,1000,1000,1000,1000,0
|
|
20230901,114600,277244683,1000,1000,1000,1000,1001
|
|
20230901,114500,276243683,1001,1001,1001,1001,1623
|
|
20230901,114400,274619060,1001,1001,1001,1001,167
|
|
20230901,114300,274451893,1002,1002,1002,1002,1
|
|
20230901,114200,274450891,1001,1001,1001,1001,2566
|
|
20230901,114100,271882325,1001,1001,1001,1001,0
|
|
20230901,114000,271882325,1001,1001,1001,1001,1816
|
|
20230901,113900,270064509,1002,1002,1002,1002,0
|
|
20230901,113800,270064509,1002,1002,1002,1002,0
|
|
20230901,113700,270064509,1002,1002,1002,1002,999
|
|
20230901,113600,269063511,1001,1001,1001,1001,1552
|
|
20230901,113500,267509959,1001,1001,1001,1001,0
|
|
20230901,113400,267509959,1001,1001,1001,1001,843
|
|
20230901,113300,266666116,1000,1000,1000,1000,0
|
|
20230901,113200,266666116,1000,1000,1000,1000,0
|
|
20230901,113100,266666116,1000,1000,1000,1000,0
|
|
20230901,113000,266666116,1000,1000,1000,1000,15
|
|
20230901,112900,266651116,1001,1001,1001,1001,0
|
|
20230901,112800,266651116,1001,1001,1001,1001,1
|
|
20230901,112700,266650115,1001,1001,1001,1001,26
|
|
20230901,112600,266624089,1001,1000,1001,1000,451
|
|
20230901,112500,266172673,1000,1000,1000,1000,3616
|
|
20230901,112400,262556673,1000,1000,1000,1000,0
|
|
20230901,112300,262556673,1000,1000,1000,1000,5
|
|
20230901,112200,262551673,1000,999,1000,999,1211
|
|
20230901,112100,261341863,999,999,999,999,117
|
|
20230901,112000,261224980,999,999,999,999,1920
|
|
20230901,111900,259306900,999,1000,1000,999,606
|
|
20230901,111800,258700905,1000,1000,1000,1000,253
|
|
20230901,111700,258447905,1000,1000,1000,1000,142
|
|
20230901,111600,258305905,1000,1000,1000,1000,210
|
|
20230901,111500,258095905,1000,999,1000,999,60
|
|
20230901,111400,258035964,999,999,999,999,891
|
|
20230901,111300,257145855,1000,1000,1000,1000,100
|
|
20230901,111200,257045855,1000,999,1000,998,9689
|
|
20230901,111100,247367229,1000,1001,1001,999,2057
|
|
20230901,111000,245312182,1000,998,1000,998,2080
|
|
20230901,110900,243235459,998,1000,1000,997,41537
|
|
20230901,110800,201750981,1001,1001,1001,1001,100
|
|
20230901,110700,201650881,1001,1001,1001,1001,2
|
|
20230901,110600,201648879,1003,1000,1003,1000,1017
|
|
20230901,110500,200631873,1003,1003,1003,1003,2
|
|
20230901,110400,200629867,1003,1003,1003,1003,2
|
|
20230901,110300,200627861,1003,1002,1003,1001,1918
|
|
20230901,110200,198707034,1002,1002,1002,1002,500
|
|
20230901,110100,198206034,1002,1003,1003,1000,18167
|
|
20230901,110000,180022249,1002,1003,1003,1002,200
|
|
20230901,105900,179821799,1004,1004,1004,1004,20
|
|
20230901,105800,179801719,1004,1002,1004,1002,5659
|
|
20230901,105700,174131315,1004,1004,1004,1004,15
|
|
20230901,105600,174116255,1004,1004,1004,1004,1000
|
|
20230901,105500,173112255,1004,1004,1004,1004,0
|
|
20230901,105400,173112255,1004,1004,1004,1004,0
|
|
20230901,105300,173112255,1004,1004,1004,1004,0
|
|
20230901,105200,173112255,1004,1004,1004,1004,0
|
|
20230901,105100,173112255,1004,1004,1004,1004,2
|
|
20230901,105000,173110247,1004,1004,1004,1004,0
|
|
20230901,104900,173110247,1004,1002,1004,1002,2
|
|
20230901,104800,173108241,1003,1003,1003,1003,2929
|
|
20230901,104700,170170454,1003,1003,1003,1003,1100
|
|
20230901,104600,169067154,1003,1003,1003,1003,0
|
|
20230901,104500,169067154,1003,1004,1004,1003,1237
|
|
20230901,104400,167825920,1006,1004,1006,1004,5002
|
|
20230901,104300,162803910,1006,1006,1006,1006,0
|
|
20230901,104200,162803910,1006,1004,1006,1004,2
|
|
20230901,104100,162801900,1006,1006,1006,1006,0
|
|
20230901,104000,162801900,1006,1006,1006,1006,81
|
|
20230901,103900,162720414,1006,1004,1006,1004,1417
|
|
20230901,103800,161297374,1005,1006,1006,1005,11
|
|
20230901,103700,161286318,1004,1004,1004,1004,155
|
|
20230901,103600,161130698,1005,1005,1005,1005,0
|
|
20230901,103500,161130698,1005,1006,1006,1005,51
|
|
20230901,103400,161079442,1004,1004,1004,1004,1337
|
|
20230901,103300,159737094,1005,1005,1005,1005,500
|
|
20230901,103200,159234594,1005,1005,1005,1005,50
|
|
20230901,103100,159184344,1005,1005,1005,1005,0
|
|
20230901,103000,159184344,1005,1005,1005,1005,2394
|
|
20230901,102900,156778374,1006,1006,1006,1006,0
|
|
20230901,102800,156778374,1006,1006,1006,1006,10
|
|
20230901,102700,156768314,1005,1005,1005,1005,1506
|
|
20230901,102600,155254784,1005,1005,1005,1005,0
|
|
20230901,102500,155254784,1005,1005,1005,1004,141
|
|
20230901,102400,155113085,1005,1005,1005,1005,0
|
|
20230901,102300,155113085,1005,1004,1005,1004,708
|
|
20230901,102200,154402252,1003,1003,1003,1003,0
|
|
20230901,102100,154402252,1003,1003,1003,1003,0
|
|
20230901,102000,154402252,1003,1004,1004,1003,51
|
|
20230901,101900,154351049,1003,1004,1004,1003,1601
|
|
20230901,101800,152743646,1004,1004,1004,1004,0
|
|
20230901,101700,152743646,1004,1004,1004,1004,1
|
|
20230901,101600,152742642,1003,1003,1003,1003,0
|
|
20230901,101500,152742642,1003,1004,1005,1003,331
|
|
20230901,101400,152410645,1003,1003,1003,1003,0
|
|
20230901,101300,152410645,1003,1002,1003,1002,2503
|
|
20230901,101200,149902638,1007,1006,1007,1001,21524
|
|
20230901,101100,128311646,1006,1006,1006,1006,20
|
|
20230901,101000,128291526,1006,1006,1006,1006,0
|
|
20230901,100900,128291526,1006,1006,1006,1006,1
|
|
20230901,100800,128290520,1004,1004,1004,1004,1015
|
|
20230901,100700,127271460,1004,1005,1005,1003,4664
|
|
20230901,100600,122588797,1005,1005,1005,1004,4732
|
|
20230901,100500,117837815,1005,1005,1005,1005,647
|
|
20230901,100400,117187580,1005,1005,1005,1005,1000
|
|
20230901,100300,116182580,1004,1005,1005,1004,2311
|
|
20230901,100200,113860336,1005,1005,1005,1005,1050
|
|
20230901,100100,112805086,1005,1005,1005,1005,0
|
|
20230901,100000,112805086,1005,1005,1005,1005,1201
|
|
20230901,095900,111598081,1004,1005,1005,1004,2325
|
|
20230901,095800,109262771,1005,1005,1005,1005,0
|
|
20230901,095700,109262771,1005,1005,1005,1005,0
|
|
20230901,095600,109262771,1005,1005,1005,1005,2786
|
|
20230901,095500,106462841,1005,1005,1005,1005,0
|
|
20230901,095400,106462841,1005,1005,1005,1005,0
|
|
20230901,095300,106462841,1005,1005,1005,1005,2
|
|
20230901,095200,106460831,1005,1005,1005,1005,30
|
|
20230901,095100,106430681,1005,1005,1005,1005,201
|
|
20230901,095000,106228676,1004,1004,1004,1004,0
|
|
20230901,094900,106228676,1004,1004,1004,1004,2930
|
|
20230901,094800,103286956,1005,1005,1005,1005,875
|
|
20230901,094700,102407581,1005,1005,1005,1005,0
|
|
20230901,094600,102407581,1005,1005,1005,1005,2720
|
|
20230901,094500,99673981,1004,1005,1005,1004,701
|
|
20230901,094400,98970176,1005,1006,1006,1004,6
|
|
20230901,094300,98964146,1004,1005,1005,1004,3286
|
|
20230901,094200,95662180,1004,1004,1004,1004,1000
|
|
20230901,094100,94658180,1005,1006,1006,1005,116
|
|
20230901,094000,94541598,1005,1005,1005,1005,4271
|
|
20230901,093900,90249243,1005,1006,1006,1004,5122
|
|
20230901,093800,85103617,1005,1005,1005,1005,52
|
|
20230901,093700,85051357,1006,1005,1006,1005,36
|
|
20230901,093600,85015176,1004,1005,1005,1004,5
|
|
20230901,093500,85010155,1004,1004,1005,1004,2247
|
|
20230901,093400,82754113,1007,1007,1007,1007,1
|
|
20230901,093300,82753106,1005,1005,1005,1005,2000
|
|
20230901,093200,80743106,1004,1006,1006,1004,13807
|
|
20230901,093100,66871648,1006,1006,1006,1006,0
|
|
20230901,093000,66871648,1006,1007,1007,1006,4204
|
|
20230901,092900,62639925,1009,1008,1009,1008,14
|
|
20230901,092800,62625809,1008,1008,1008,1008,0
|
|
20230901,092700,62625809,1008,1009,1009,1008,115
|
|
20230901,092600,62509790,1007,1007,1007,1007,1010
|
|
20230901,092500,61492720,1009,1009,1009,1009,0
|
|
20230901,092400,61492720,1009,1009,1009,1009,10
|
|
20230901,092300,61482630,1009,1009,1009,1009,70
|
|
20230901,092200,61412000,1010,1010,1010,1010,1
|
|
20230901,092100,61410990,1010,1008,1010,1006,204
|
|
20230901,092000,61205612,1009,1009,1009,1009,1312
|
|
20230901,091900,59881804,1009,1009,1009,1009,50
|
|
20230901,091800,59831354,1010,1010,1010,1008,201
|
|
20230901,091700,59628594,1011,1011,1011,1011,100
|
|
20230901,091600,59527494,1012,1005,1012,1005,11930
|
|
20230901,091500,47496535,1005,1005,1005,1005,2644
|
|
20230901,091400,44839315,1005,1005,1005,1005,0
|
|
20230901,091300,44839315,1005,1005,1005,1005,0
|
|
20230901,091200,44839315,1005,1005,1005,1005,1474
|
|
20230901,091100,43357945,1006,1006,1006,1006,991
|
|
20230901,091000,42360999,1006,1006,1006,1005,210
|
|
20230901,090900,42149740,1006,1006,1006,1006,1
|
|
20230901,090800,42148734,1005,1005,1005,1005,0
|
|
20230901,090700,42148734,1005,1005,1005,1005,628
|
|
20230901,090600,41517594,1005,1007,1007,1005,3818
|
|
20230901,090500,37678454,1006,1006,1006,1004,29532
|
|
20230901,090400,8007142,1006,1006,1006,1006,0
|
|
20230901,090300,8007142,1006,1007,1007,1006,2277
|
|
20230901,090200,5716430,1008,1007,1008,1007,1298
|
|
20230901,090100,4409226,1008,1011,1011,1008,20
|
|
20230901,090000,4389044,1012,1012,1012,1012,4337
|