656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195300,172080023,994,994,994,994,3411
|
|
20230904,195200,172080023,994,994,994,994,0
|
|
20230904,195100,172080023,994,994,994,994,0
|
|
20230904,195000,172080023,994,994,994,994,0
|
|
20230904,194900,172080023,994,994,994,994,0
|
|
20230904,194800,172080023,994,994,994,994,0
|
|
20230904,194700,172080023,994,994,994,994,0
|
|
20230904,194600,172080023,994,994,994,994,0
|
|
20230904,194500,172080023,994,994,994,994,0
|
|
20230904,194400,172080023,994,994,994,994,0
|
|
20230904,194300,172080023,994,994,994,994,0
|
|
20230904,194200,172080023,994,994,994,994,0
|
|
20230904,194100,172080023,994,994,994,994,0
|
|
20230904,194000,172080023,994,994,994,994,0
|
|
20230904,193900,172080023,994,994,994,994,0
|
|
20230904,193800,172080023,994,994,994,994,0
|
|
20230904,193700,172080023,994,994,994,994,0
|
|
20230904,193600,172080023,994,994,994,994,0
|
|
20230904,193500,172080023,994,994,994,994,0
|
|
20230904,193400,172080023,994,994,994,994,0
|
|
20230904,193300,172080023,994,994,994,994,0
|
|
20230904,193200,172080023,994,994,994,994,0
|
|
20230904,193100,172080023,994,994,994,994,0
|
|
20230904,193000,172080023,994,994,994,994,0
|
|
20230904,192900,172080023,994,994,994,994,0
|
|
20230904,192800,172080023,994,994,994,994,0
|
|
20230904,192700,172080023,994,994,994,994,0
|
|
20230904,192600,172080023,994,994,994,994,0
|
|
20230904,192500,172080023,994,994,994,994,0
|
|
20230904,192400,172080023,994,994,994,994,0
|
|
20230904,192300,172080023,994,994,994,994,3411
|
|
20230904,192200,172080023,994,994,994,994,0
|
|
20230904,192100,172080023,994,994,994,994,0
|
|
20230904,192000,172080023,994,994,994,994,0
|
|
20230904,191900,172080023,994,994,994,994,0
|
|
20230904,191800,172080023,994,994,994,994,0
|
|
20230904,191700,172080023,994,994,994,994,0
|
|
20230904,191600,172080023,994,994,994,994,0
|
|
20230904,191500,172080023,994,994,994,994,0
|
|
20230904,191400,172080023,994,994,994,994,0
|
|
20230904,191300,172080023,994,994,994,994,0
|
|
20230904,191200,172080023,994,994,994,994,0
|
|
20230904,191100,172080023,994,994,994,994,0
|
|
20230904,191000,172080023,994,994,994,994,0
|
|
20230904,190900,172080023,994,994,994,994,0
|
|
20230904,190800,172080023,994,994,994,994,0
|
|
20230904,190700,172080023,994,994,994,994,0
|
|
20230904,190600,172080023,994,994,994,994,0
|
|
20230904,190500,172080023,994,994,994,994,0
|
|
20230904,190400,172080023,994,994,994,994,0
|
|
20230904,190300,172080023,994,994,994,994,0
|
|
20230904,190200,172080023,994,994,994,994,0
|
|
20230904,190100,172080023,994,994,994,994,0
|
|
20230904,190000,172080023,994,994,994,994,0
|
|
20230904,185900,172080023,994,994,994,994,0
|
|
20230904,185800,172080023,994,994,994,994,0
|
|
20230904,185700,172080023,994,994,994,994,0
|
|
20230904,185600,172080023,994,994,994,994,0
|
|
20230904,185500,172080023,994,994,994,994,0
|
|
20230904,185400,172080023,994,994,994,994,0
|
|
20230904,185300,172080023,994,994,994,994,3411
|
|
20230904,185200,172080023,994,994,994,994,0
|
|
20230904,185100,172080023,994,994,994,994,0
|
|
20230904,185000,172080023,994,994,994,994,0
|
|
20230904,184900,172080023,994,994,994,994,0
|
|
20230904,184800,172080023,994,994,994,994,0
|
|
20230904,184700,172080023,994,994,994,994,0
|
|
20230904,184600,172080023,994,994,994,994,0
|
|
20230904,184500,172080023,994,994,994,994,0
|
|
20230904,184400,172080023,994,994,994,994,0
|
|
20230904,184300,172080023,994,994,994,994,0
|
|
20230904,184200,172080023,994,994,994,994,0
|
|
20230904,184100,172080023,994,994,994,994,0
|
|
20230904,184000,172080023,994,994,994,994,0
|
|
20230904,183900,172080023,994,994,994,994,0
|
|
20230904,183800,172080023,994,994,994,994,0
|
|
20230904,183700,172080023,994,994,994,994,0
|
|
20230904,183600,172080023,994,994,994,994,0
|
|
20230904,183500,172080023,994,994,994,994,0
|
|
20230904,183400,172080023,994,994,994,994,0
|
|
20230904,183300,172080023,994,994,994,994,0
|
|
20230904,183200,172080023,994,994,994,994,0
|
|
20230904,183100,172080023,994,994,994,994,0
|
|
20230904,183000,172080023,994,994,994,994,0
|
|
20230904,182900,172080023,994,994,994,994,0
|
|
20230904,182800,172080023,994,994,994,994,0
|
|
20230904,182700,172080023,994,994,994,994,0
|
|
20230904,182600,172080023,994,994,994,994,0
|
|
20230904,182500,172080023,994,994,994,994,0
|
|
20230904,182400,172080023,994,994,994,994,0
|
|
20230904,182300,172080023,994,994,994,994,3411
|
|
20230904,182200,172080023,994,994,994,994,0
|
|
20230904,182100,172080023,994,994,994,994,0
|
|
20230904,182000,172080023,994,994,994,994,0
|
|
20230904,181900,172080023,994,994,994,994,0
|
|
20230904,181800,172080023,994,994,994,994,0
|
|
20230904,181700,172080023,994,994,994,994,0
|
|
20230904,181600,172080023,994,994,994,994,0
|
|
20230904,181500,172080023,994,994,994,994,0
|
|
20230904,181400,172080023,994,994,994,994,0
|
|
20230904,181300,172080023,994,994,994,994,0
|
|
20230904,181200,172080023,994,994,994,994,0
|
|
20230904,181100,172080023,994,994,994,994,0
|
|
20230904,181000,172080023,994,994,994,994,0
|
|
20230904,180900,172080023,994,994,994,994,0
|
|
20230904,180800,172080023,994,994,994,994,0
|
|
20230904,180700,172080023,994,994,994,994,0
|
|
20230904,180600,172080023,994,994,994,994,0
|
|
20230904,180500,172080023,994,994,994,994,0
|
|
20230904,180400,172080023,994,994,994,994,0
|
|
20230904,180300,172080023,994,994,994,994,0
|
|
20230904,180200,172080023,994,994,994,994,0
|
|
20230904,180100,172080023,994,994,994,994,0
|
|
20230904,180000,172080023,994,994,994,994,0
|
|
20230904,175900,172080023,994,994,994,994,0
|
|
20230904,175800,172080023,994,994,994,994,0
|
|
20230904,175700,172080023,994,994,994,994,0
|
|
20230904,175600,172080023,994,994,994,994,0
|
|
20230904,175500,172080023,994,994,994,994,0
|
|
20230904,175400,172080023,994,994,994,994,0
|
|
20230904,175300,172080023,994,994,994,994,3411
|
|
20230904,175200,172080023,994,994,994,994,0
|
|
20230904,175100,172080023,994,994,994,994,0
|
|
20230904,175000,172080023,994,994,994,994,0
|
|
20230904,174900,172080023,994,994,994,994,0
|
|
20230904,174800,172080023,994,994,994,994,0
|
|
20230904,174700,172080023,994,994,994,994,0
|
|
20230904,174600,172080023,994,994,994,994,0
|
|
20230904,174500,172080023,994,994,994,994,0
|
|
20230904,174400,172080023,994,994,994,994,0
|
|
20230904,174300,172080023,994,994,994,994,0
|
|
20230904,174200,172080023,994,994,994,994,0
|
|
20230904,174100,172080023,994,994,994,994,0
|
|
20230904,174000,172080023,994,994,994,994,0
|
|
20230904,173900,172080023,994,994,994,994,0
|
|
20230904,173800,172080023,994,994,994,994,0
|
|
20230904,173700,172080023,994,994,994,994,0
|
|
20230904,173600,172080023,994,994,994,994,0
|
|
20230904,173500,172080023,994,994,994,994,0
|
|
20230904,173400,172080023,994,994,994,994,0
|
|
20230904,173300,172080023,994,994,994,994,0
|
|
20230904,173200,172080023,994,994,994,994,0
|
|
20230904,173100,172080023,994,994,994,994,0
|
|
20230904,173000,172080023,994,994,994,994,0
|
|
20230904,172900,172080023,994,994,994,994,0
|
|
20230904,172800,172080023,994,994,994,994,0
|
|
20230904,172700,172080023,994,994,994,994,0
|
|
20230904,172600,172080023,994,994,994,994,0
|
|
20230904,172500,172080023,994,994,994,994,0
|
|
20230904,172400,172080023,994,994,994,994,0
|
|
20230904,172300,172080023,994,994,994,994,3411
|
|
20230904,172200,172080023,994,994,994,994,0
|
|
20230904,172100,172080023,994,994,994,994,0
|
|
20230904,172000,172080023,994,994,994,994,0
|
|
20230904,171900,172080023,994,994,994,994,0
|
|
20230904,171800,172080023,994,994,994,994,0
|
|
20230904,171700,172080023,994,994,994,994,0
|
|
20230904,171600,172080023,994,994,994,994,0
|
|
20230904,171500,172080023,994,994,994,994,0
|
|
20230904,171400,172080023,994,994,994,994,0
|
|
20230904,171300,172080023,994,994,994,994,0
|
|
20230904,171200,172080023,994,994,994,994,0
|
|
20230904,171100,172080023,994,994,994,994,0
|
|
20230904,171000,172080023,994,994,994,994,0
|
|
20230904,170900,172080023,994,994,994,994,0
|
|
20230904,170800,172080023,994,994,994,994,0
|
|
20230904,170700,172080023,994,994,994,994,0
|
|
20230904,170600,172080023,994,994,994,994,0
|
|
20230904,170500,172080023,994,994,994,994,0
|
|
20230904,170400,172080023,994,994,994,994,0
|
|
20230904,170300,172080023,994,994,994,994,0
|
|
20230904,170200,172080023,994,994,994,994,0
|
|
20230904,170100,172080023,994,994,994,994,0
|
|
20230904,170000,172080023,994,994,994,994,0
|
|
20230904,165900,172080023,994,994,994,994,0
|
|
20230904,165800,172080023,994,994,994,994,0
|
|
20230904,165700,172080023,994,994,994,994,0
|
|
20230904,165600,172080023,994,994,994,994,0
|
|
20230904,165500,172080023,994,994,994,994,0
|
|
20230904,165400,172080023,994,994,994,994,0
|
|
20230904,165300,172080023,994,994,994,994,3411
|
|
20230904,165200,172080023,994,994,994,994,0
|
|
20230904,165100,172080023,994,994,994,994,0
|
|
20230904,165000,172080023,994,994,994,994,0
|
|
20230904,164900,172080023,994,994,994,994,0
|
|
20230904,164800,172080023,994,994,994,994,0
|
|
20230904,164700,172080023,994,994,994,994,0
|
|
20230904,164600,172080023,994,994,994,994,0
|
|
20230904,164500,172080023,994,994,994,994,0
|
|
20230904,164400,172080023,994,994,994,994,0
|
|
20230904,164300,172080023,994,994,994,994,0
|
|
20230904,164200,172080023,994,994,994,994,0
|
|
20230904,164100,172080023,994,994,994,994,0
|
|
20230904,164000,172080023,994,994,994,994,0
|
|
20230904,163900,172080023,994,994,994,994,0
|
|
20230904,163800,172080023,994,994,994,994,0
|
|
20230904,163700,172080023,994,994,994,994,0
|
|
20230904,163600,172080023,994,994,994,994,0
|
|
20230904,163500,172080023,994,994,994,994,0
|
|
20230904,163400,172080023,994,994,994,994,0
|
|
20230904,163300,172080023,994,994,994,994,0
|
|
20230904,163200,172080023,994,994,994,994,0
|
|
20230904,163100,172080023,994,994,994,994,0
|
|
20230904,163000,172080023,994,994,994,994,0
|
|
20230904,162900,172080023,994,994,994,994,0
|
|
20230904,162800,172080023,994,994,994,994,0
|
|
20230904,162700,172080023,994,994,994,994,0
|
|
20230904,162600,172080023,994,994,994,994,0
|
|
20230904,162500,172080023,994,994,994,994,0
|
|
20230904,162400,172080023,994,994,994,994,0
|
|
20230904,162300,172080023,994,994,994,994,3411
|
|
20230904,162200,172080023,994,994,994,994,0
|
|
20230904,162100,172080023,994,994,994,994,0
|
|
20230904,162000,172080023,994,994,994,994,0
|
|
20230904,161900,172080023,994,994,994,994,0
|
|
20230904,161800,172080023,994,994,994,994,0
|
|
20230904,161700,172080023,994,994,994,994,0
|
|
20230904,161600,172080023,994,994,994,994,0
|
|
20230904,161500,172080023,994,994,994,994,0
|
|
20230904,161400,172080023,994,994,994,994,0
|
|
20230904,161300,172080023,994,994,994,994,0
|
|
20230904,161200,172080023,994,994,994,994,0
|
|
20230904,161100,172080023,994,994,994,994,0
|
|
20230904,161000,172080023,994,994,994,994,0
|
|
20230904,160900,172080023,994,994,994,994,0
|
|
20230904,160800,172080023,994,994,994,994,0
|
|
20230904,160700,172080023,994,994,994,994,0
|
|
20230904,160600,172080023,994,994,994,994,0
|
|
20230904,160500,172080023,994,994,994,994,0
|
|
20230904,160400,172080023,994,994,994,994,0
|
|
20230904,160300,172080023,994,994,994,994,0
|
|
20230904,160200,172080023,994,994,994,994,0
|
|
20230904,160100,172080023,994,994,994,994,0
|
|
20230904,160000,172080023,994,994,994,994,0
|
|
20230904,155900,172080023,994,994,994,994,0
|
|
20230904,155800,172080023,994,994,994,994,0
|
|
20230904,155700,172080023,994,994,994,994,0
|
|
20230904,155600,172080023,994,994,994,994,0
|
|
20230904,155500,172080023,994,994,994,994,0
|
|
20230904,155400,172080023,994,994,994,994,0
|
|
20230904,155300,172080023,994,994,994,994,3411
|
|
20230904,155200,172080023,994,994,994,994,0
|
|
20230904,155100,172080023,994,994,994,994,0
|
|
20230904,155000,172080023,994,994,994,994,0
|
|
20230904,154900,172080023,994,994,994,994,0
|
|
20230904,154800,172080023,994,994,994,994,0
|
|
20230904,154700,172080023,994,994,994,994,0
|
|
20230904,154600,172080023,994,994,994,994,0
|
|
20230904,154500,172080023,994,994,994,994,0
|
|
20230904,154400,172080023,994,994,994,994,0
|
|
20230904,154300,172080023,994,994,994,994,0
|
|
20230904,154200,172080023,994,994,994,994,0
|
|
20230904,154100,172080023,994,994,994,994,0
|
|
20230904,154000,172080023,994,994,994,994,0
|
|
20230904,153900,172080023,994,994,994,994,0
|
|
20230904,153800,172080023,994,994,994,994,0
|
|
20230904,153700,172080023,994,994,994,994,0
|
|
20230904,153600,172080023,994,994,994,994,0
|
|
20230904,153500,172080023,994,994,994,994,0
|
|
20230904,153400,172080023,994,994,994,994,0
|
|
20230904,153300,172080023,994,994,994,994,0
|
|
20230904,153200,172080023,994,994,994,994,0
|
|
20230904,153100,172080023,994,994,994,994,0
|
|
20230904,153000,172080023,994,994,994,994,3411
|
|
20230904,152900,168689489,994,994,994,994,0
|
|
20230904,152800,168689489,994,994,994,994,0
|
|
20230904,152700,168689489,994,994,994,994,0
|
|
20230904,152600,168689489,994,994,994,994,0
|
|
20230904,152500,168689489,994,994,994,994,0
|
|
20230904,152400,168689489,994,994,994,994,0
|
|
20230904,152300,168689489,994,994,994,994,0
|
|
20230904,152200,168689489,994,994,994,994,0
|
|
20230904,152100,168689489,994,994,994,994,0
|
|
20230904,152000,168689489,994,994,994,994,0
|
|
20230904,151900,168689489,994,995,995,994,1237
|
|
20230904,151800,167458908,995,994,995,994,853
|
|
20230904,151700,166611021,994,994,994,994,30
|
|
20230904,151600,166581201,993,994,994,993,2
|
|
20230904,151500,166579214,994,994,994,990,453
|
|
20230904,151400,166130736,990,993,993,990,970
|
|
20230904,151300,165170016,994,994,994,994,0
|
|
20230904,151200,165170016,994,994,994,994,0
|
|
20230904,151100,165170016,994,991,994,991,98
|
|
20230904,151000,165072895,994,994,994,994,1
|
|
20230904,150900,165071901,991,992,992,991,1500
|
|
20230904,150800,163585143,994,994,994,994,0
|
|
20230904,150700,163585143,994,994,994,994,0
|
|
20230904,150600,163585143,994,994,994,994,200
|
|
20230904,150500,163386343,994,994,994,994,0
|
|
20230904,150400,163386343,994,992,994,992,76
|
|
20230904,150300,163310949,992,992,992,992,321
|
|
20230904,150200,162992517,992,992,992,992,0
|
|
20230904,150100,162992517,992,992,992,992,0
|
|
20230904,150000,162992517,992,991,992,991,466
|
|
20230904,145900,162530459,992,992,992,992,350
|
|
20230904,145800,162183259,992,991,992,991,101
|
|
20230904,145700,162083167,992,992,992,992,1
|
|
20230904,145600,162082175,991,991,991,991,183
|
|
20230904,145500,161900822,992,992,992,992,22
|
|
20230904,145400,161878998,994,994,994,994,1
|
|
20230904,145300,161878004,991,994,994,991,181
|
|
20230904,145200,161698627,994,994,994,994,20
|
|
20230904,145100,161678747,994,994,994,994,1
|
|
20230904,145000,161677753,994,991,994,991,181
|
|
20230904,144900,161498379,994,994,994,994,0
|
|
20230904,144800,161498379,994,991,994,991,1187
|
|
20230904,144700,160322059,991,991,991,991,0
|
|
20230904,144600,160322059,991,991,991,991,454
|
|
20230904,144500,159872145,994,994,994,994,0
|
|
20230904,144400,159872145,994,994,994,994,1
|
|
20230904,144300,159871151,990,990,990,990,204
|
|
20230904,144200,159669191,994,994,994,994,0
|
|
20230904,144100,159669191,994,994,994,994,500
|
|
20230904,144000,159172191,994,989,994,989,184
|
|
20230904,143900,158990210,995,989,995,989,1800
|
|
20230904,143800,157204990,994,994,994,994,0
|
|
20230904,143700,157204990,994,994,994,994,807
|
|
20230904,143600,156402832,989,994,994,989,178
|
|
20230904,143500,156226770,994,989,994,989,876
|
|
20230904,143400,155359906,995,995,995,995,0
|
|
20230904,143300,155359906,995,989,995,989,1058
|
|
20230904,143200,154308547,994,994,994,994,1
|
|
20230904,143100,154307553,989,989,989,989,947
|
|
20230904,143000,153370970,989,988,989,988,197
|
|
20230904,142900,153176333,989,989,989,989,500
|
|
20230904,142800,152681833,989,989,989,989,0
|
|
20230904,142700,152681833,989,988,989,988,373
|
|
20230904,142600,152313109,989,989,989,989,0
|
|
20230904,142500,152313109,989,989,989,989,1
|
|
20230904,142400,152312120,988,988,988,988,58
|
|
20230904,142300,152254816,988,988,988,988,219
|
|
20230904,142200,152038444,988,988,988,988,0
|
|
20230904,142100,152038444,988,988,988,988,0
|
|
20230904,142000,152038444,988,989,989,987,808
|
|
20230904,141900,151240616,989,989,989,989,230
|
|
20230904,141800,151013146,989,989,989,989,0
|
|
20230904,141700,151013146,989,988,989,988,187
|
|
20230904,141600,150828388,989,989,989,989,0
|
|
20230904,141500,150828388,989,989,989,989,205
|
|
20230904,141400,150625643,989,989,989,989,0
|
|
20230904,141300,150625643,989,989,989,989,191
|
|
20230904,141200,150436744,990,990,990,990,1000
|
|
20230904,141100,149446744,989,989,989,989,1192
|
|
20230904,141000,148267856,989,989,989,989,180
|
|
20230904,140900,148089836,990,990,990,990,0
|
|
20230904,140800,148089836,990,989,990,989,20
|
|
20230904,140700,148070046,989,990,990,989,204
|
|
20230904,140600,147868285,990,990,990,990,71
|
|
20230904,140500,147797995,990,990,990,990,0
|
|
20230904,140400,147797995,990,990,990,989,1804
|
|
20230904,140300,146013837,990,990,990,989,2196
|
|
20230904,140200,143841989,990,990,990,990,17
|
|
20230904,140100,143825159,990,990,990,990,1
|
|
20230904,140000,143824169,990,989,990,989,192
|
|
20230904,135900,143634280,990,990,990,990,0
|
|
20230904,135800,143634280,990,990,990,990,1
|
|
20230904,135700,143633290,990,990,990,989,202
|
|
20230904,135600,143433510,989,989,989,989,0
|
|
20230904,135500,143433510,989,989,989,989,0
|
|
20230904,135400,143433510,989,989,989,989,192
|
|
20230904,135300,143243622,990,990,990,990,1
|
|
20230904,135200,143242632,989,989,989,989,1
|
|
20230904,135100,143241643,989,989,989,989,0
|
|
20230904,135000,143241643,989,989,989,989,191
|
|
20230904,134900,143052744,989,989,989,989,0
|
|
20230904,134800,143052744,989,989,989,989,0
|
|
20230904,134700,143052744,989,989,989,989,333
|
|
20230904,134600,142723407,994,994,994,994,1
|
|
20230904,134500,142722413,989,989,989,989,0
|
|
20230904,134400,142722413,989,989,989,989,197
|
|
20230904,134300,142527580,989,989,989,989,0
|
|
20230904,134200,142527580,989,989,989,989,0
|
|
20230904,134100,142527580,989,990,990,989,147
|
|
20230904,134000,142382051,989,990,990,989,180
|
|
20230904,133900,142204030,990,990,990,990,10
|
|
20230904,133800,142194130,989,989,989,989,0
|
|
20230904,133700,142194130,989,989,989,989,182
|
|
20230904,133600,142014132,989,989,989,989,0
|
|
20230904,133500,142014132,989,989,989,989,25
|
|
20230904,133400,141989407,990,990,990,990,25
|
|
20230904,133300,141964657,994,989,994,989,671
|
|
20230904,133200,141301033,989,989,989,989,24
|
|
20230904,133100,141277297,989,989,989,989,4
|
|
20230904,133000,141273341,988,988,988,988,191
|
|
20230904,132900,141084633,989,989,989,989,1
|
|
20230904,132800,141083644,988,988,988,988,1
|
|
20230904,132700,141082656,988,988,988,988,181
|
|
20230904,132600,140903828,989,989,989,989,1
|
|
20230904,132500,140902839,988,988,988,988,0
|
|
20230904,132400,140902839,988,988,988,988,174
|
|
20230904,132300,140730927,989,989,989,989,20
|
|
20230904,132200,140711147,989,989,989,989,0
|
|
20230904,132100,140711147,989,988,989,988,198
|
|
20230904,132000,140515522,989,989,989,989,0
|
|
20230904,131900,140515522,989,989,989,989,1
|
|
20230904,131800,140514533,989,989,989,989,194
|
|
20230904,131700,140322667,988,988,988,988,187
|
|
20230904,131600,140137911,989,989,989,989,235
|
|
20230904,131500,139905496,989,989,989,989,8
|
|
20230904,131400,139897584,988,988,988,988,185
|
|
20230904,131300,139714804,989,989,989,989,7
|
|
20230904,131200,139707881,989,989,989,989,6
|
|
20230904,131100,139701947,989,988,989,988,180
|
|
20230904,131000,139524101,988,988,988,988,0
|
|
20230904,130900,139524101,988,988,988,988,0
|
|
20230904,130800,139524101,988,989,989,988,3
|
|
20230904,130700,139521135,989,989,989,989,20
|
|
20230904,130600,139501355,992,989,992,989,993
|
|
20230904,130500,138519274,988,989,989,988,590
|
|
20230904,130400,137936248,989,989,989,989,173
|
|
20230904,130300,137765151,995,995,995,995,0
|
|
20230904,130200,137765151,995,995,995,995,0
|
|
20230904,130100,137765151,995,994,996,989,526
|
|
20230904,130000,137243646,988,988,988,988,0
|
|
20230904,125900,137243646,988,988,988,988,0
|
|
20230904,125800,137243646,988,988,988,988,0
|
|
20230904,125700,137243646,988,988,988,988,170
|
|
20230904,125600,137075686,996,996,996,996,0
|
|
20230904,125500,137075686,996,989,996,989,472
|
|
20230904,125400,136608815,989,990,990,989,1538
|
|
20230904,125300,135086767,990,990,990,990,1
|
|
20230904,125200,135085777,991,990,991,990,1001
|
|
20230904,125100,134094786,990,990,990,990,177
|
|
20230904,125000,133919556,991,991,991,991,0
|
|
20230904,124900,133919556,991,991,991,991,9
|
|
20230904,124800,133910637,991,990,991,990,211
|
|
20230904,124700,133701732,991,991,991,991,288
|
|
20230904,124600,133416324,991,992,992,991,331
|
|
20230904,124500,133088273,992,992,992,992,0
|
|
20230904,124400,133088273,992,994,994,992,527
|
|
20230904,124300,132565439,992,992,992,992,0
|
|
20230904,124200,132565439,992,992,992,992,0
|
|
20230904,124100,132565439,992,992,992,992,195
|
|
20230904,124000,132371999,994,994,994,994,358
|
|
20230904,123900,132016147,995,995,995,995,0
|
|
20230904,123800,132016147,995,992,995,992,797
|
|
20230904,123700,131225520,993,993,993,993,4007
|
|
20230904,123600,127246569,997,997,997,997,4
|
|
20230904,123500,127242581,997,997,997,997,0
|
|
20230904,123400,127242581,997,995,997,993,1293
|
|
20230904,123300,125958420,995,995,995,995,502
|
|
20230904,123200,125458930,995,995,995,995,1
|
|
20230904,123100,125457935,993,995,995,993,1881
|
|
20230904,123000,123589199,995,995,995,995,0
|
|
20230904,122900,123589199,995,995,995,995,115
|
|
20230904,122800,123474774,995,995,995,995,186
|
|
20230904,122700,123289704,993,995,995,993,303
|
|
20230904,122600,122988433,995,995,995,995,1
|
|
20230904,122500,122987438,993,993,993,993,0
|
|
20230904,122400,122987438,993,993,993,993,290
|
|
20230904,122300,122699468,993,993,993,993,0
|
|
20230904,122200,122699468,993,993,993,993,0
|
|
20230904,122100,122699468,993,993,993,993,187
|
|
20230904,122000,122513777,995,995,995,995,0
|
|
20230904,121900,122513777,995,995,995,995,0
|
|
20230904,121800,122513777,995,995,995,995,64
|
|
20230904,121700,122450097,997,997,997,997,0
|
|
20230904,121600,122450097,997,997,997,997,1003
|
|
20230904,121500,121450106,997,995,997,995,181
|
|
20230904,121400,121270009,997,997,997,997,0
|
|
20230904,121300,121270009,997,997,997,997,1
|
|
20230904,121200,121269012,996,996,996,996,400
|
|
20230904,121100,120870612,997,997,997,997,4
|
|
20230904,121000,120866624,998,998,998,998,0
|
|
20230904,120900,120866624,998,998,998,998,1
|
|
20230904,120800,120865626,995,996,996,995,976
|
|
20230904,120700,119894235,998,998,998,998,70
|
|
20230904,120600,119824375,998,998,998,998,0
|
|
20230904,120500,119824375,998,996,998,996,201
|
|
20230904,120400,119624159,998,998,998,998,50
|
|
20230904,120300,119574259,996,996,996,996,0
|
|
20230904,120200,119574259,996,996,996,996,144
|
|
20230904,120100,119430835,996,996,996,996,972
|
|
20230904,120000,118462723,995,995,995,995,0
|
|
20230904,115900,118462723,995,997,997,995,1630
|
|
20230904,115800,116840871,995,997,997,995,268
|
|
20230904,115700,116574037,995,995,995,995,0
|
|
20230904,115600,116574037,995,995,995,995,0
|
|
20230904,115500,116574037,995,995,995,995,769
|
|
20230904,115400,115808882,995,995,995,995,5000
|
|
20230904,115300,110833882,997,997,997,997,1473
|
|
20230904,115200,109365301,998,997,998,997,2
|
|
20230904,115100,109363306,997,997,998,995,2200
|
|
20230904,115000,107169462,997,997,997,997,766
|
|
20230904,114900,106405760,997,997,997,997,47
|
|
20230904,114800,106358901,993,993,993,993,181
|
|
20230904,114700,106179168,998,998,998,998,50
|
|
20230904,114600,106129268,991,991,991,991,0
|
|
20230904,114500,106129268,991,991,991,991,179
|
|
20230904,114400,105951879,1000,1000,1000,1000,0
|
|
20230904,114300,105951879,1000,1000,1000,1000,1
|
|
20230904,114200,105950879,1000,990,1000,990,15181
|
|
20230904,114100,90806939,990,990,990,990,0
|
|
20230904,114000,90806939,990,990,990,990,2500
|
|
20230904,113900,88331939,990,990,990,990,0
|
|
20230904,113800,88331939,990,990,990,990,172
|
|
20230904,113700,88161659,989,989,989,989,0
|
|
20230904,113600,88161659,989,989,989,989,0
|
|
20230904,113500,88161659,989,989,989,989,185
|
|
20230904,113400,87978694,988,988,988,988,0
|
|
20230904,113300,87978694,988,988,988,988,0
|
|
20230904,113200,87978694,988,988,988,988,181
|
|
20230904,113100,87799866,988,988,988,988,0
|
|
20230904,113000,87799866,988,988,988,988,0
|
|
20230904,112900,87799866,988,988,988,988,0
|
|
20230904,112800,87799866,988,988,988,988,185
|
|
20230904,112700,87617086,994,991,994,989,1841
|
|
20230904,112600,85795664,991,991,991,991,1
|
|
20230904,112500,85794673,994,991,994,991,1185
|
|
20230904,112400,84618298,992,992,992,992,1
|
|
20230904,112300,84617306,991,991,991,991,0
|
|
20230904,112200,84617306,991,991,991,991,174
|
|
20230904,112100,84444872,991,991,991,991,1
|
|
20230904,112000,84443881,991,991,991,991,0
|
|
20230904,111900,84443881,991,991,991,991,1443
|
|
20230904,111800,83013868,989,989,989,989,186
|
|
20230904,111700,82829914,992,992,992,992,1
|
|
20230904,111600,82828922,989,989,989,989,0
|
|
20230904,111500,82828922,989,989,989,989,162
|
|
20230904,111400,82668704,989,989,989,989,1
|
|
20230904,111300,82667715,993,993,993,993,0
|
|
20230904,111200,82667715,993,989,993,988,492
|
|
20230904,111100,82181391,994,994,994,994,0
|
|
20230904,111000,82181391,994,994,994,994,1
|
|
20230904,110900,82180397,987,987,987,987,174
|
|
20230904,110800,82008659,994,992,994,992,4097
|
|
20230904,110700,77940182,991,991,991,991,4
|
|
20230904,110600,77936218,987,987,987,987,0
|
|
20230904,110500,77936218,987,987,987,987,171
|
|
20230904,110400,77767441,988,987,988,987,5467
|
|
20230904,110300,72369864,987,987,987,987,1
|
|
20230904,110200,72368877,985,985,985,985,190
|
|
20230904,110100,72181727,986,986,986,986,0
|
|
20230904,110000,72181727,986,986,986,986,10
|
|
20230904,105900,72171867,985,985,985,985,190
|
|
20230904,105800,71984717,987,987,987,987,19
|
|
20230904,105700,71965964,987,987,987,987,88
|
|
20230904,105600,71879108,987,985,987,985,2000
|
|
20230904,105500,69908478,983,983,983,983,191
|
|
20230904,105400,69720725,985,985,985,985,0
|
|
20230904,105300,69720725,985,983,985,983,1471
|
|
20230904,105200,68274330,983,984,984,983,289
|
|
20230904,105100,67990143,984,984,984,984,0
|
|
20230904,105000,67990143,984,984,984,984,0
|
|
20230904,104900,67990143,984,984,984,984,1600
|
|
20230904,104800,66415743,984,984,984,984,0
|
|
20230904,104700,66415743,984,984,984,984,479
|
|
20230904,104600,65944407,983,983,983,983,0
|
|
20230904,104500,65944407,983,983,983,983,1276
|
|
20230904,104400,64690099,983,983,983,983,600
|
|
20230904,104300,64100299,983,983,983,983,11
|
|
20230904,104200,64089486,983,983,983,983,186
|
|
20230904,104100,63906648,983,983,983,983,0
|
|
20230904,104000,63906648,983,983,983,983,0
|
|
20230904,103900,63906648,983,983,983,983,192
|
|
20230904,103800,63717912,984,984,984,984,150
|
|
20230904,103700,63570312,983,983,983,983,0
|
|
20230904,103600,63570312,983,983,983,983,171
|
|
20230904,103500,63402219,983,983,983,983,0
|
|
20230904,103400,63402219,983,983,983,983,0
|
|
20230904,103300,63402219,983,983,983,983,494
|
|
20230904,103200,62916617,982,983,983,982,676
|
|
20230904,103100,62252285,982,982,982,982,2209
|
|
20230904,103000,60083047,982,982,982,982,1000
|
|
20230904,102900,59101047,982,982,982,982,171
|
|
20230904,102800,58933125,983,983,983,983,300
|
|
20230904,102700,58638225,983,983,983,983,100
|
|
20230904,102600,58539925,983,982,983,982,178
|
|
20230904,102500,58365122,983,984,984,983,1622
|
|
20230904,102400,56770672,984,984,984,984,0
|
|
20230904,102300,56770672,984,984,984,984,236
|
|
20230904,102200,56538448,983,984,984,983,215
|
|
20230904,102100,56327060,984,984,984,984,612
|
|
20230904,102000,55724852,984,985,985,984,1462
|
|
20230904,101900,54286094,984,984,984,984,231
|
|
20230904,101800,54058790,984,984,984,984,0
|
|
20230904,101700,54058790,984,985,985,984,3203
|
|
20230904,101600,50903878,985,985,985,985,368
|
|
20230904,101500,50541398,986,986,986,986,41
|
|
20230904,101400,50500972,986,986,986,986,11
|
|
20230904,101300,50490126,986,986,986,986,0
|
|
20230904,101200,50490126,986,986,986,986,405
|
|
20230904,101100,50090796,986,986,986,986,95
|
|
20230904,101000,49997126,987,987,987,987,0
|
|
20230904,100900,49997126,987,987,987,987,18
|
|
20230904,100800,49979360,985,985,985,985,200
|
|
20230904,100700,49782360,986,986,986,986,0
|
|
20230904,100600,49782360,986,985,986,985,444
|
|
20230904,100500,49344804,986,986,986,986,1
|
|
20230904,100400,49343818,985,985,985,985,0
|
|
20230904,100300,49343818,985,986,986,985,991
|
|
20230904,100200,48366784,986,986,986,986,5
|
|
20230904,100100,48361854,988,988,988,988,0
|
|
20230904,100000,48361854,988,988,988,988,1012
|
|
20230904,095900,47361998,986,988,988,986,970
|
|
20230904,095800,46404302,990,990,990,990,0
|
|
20230904,095700,46404302,990,989,990,989,305
|
|
20230904,095600,46102656,990,989,990,989,204
|
|
20230904,095500,45900890,990,990,990,990,1
|
|
20230904,095400,45899900,991,991,991,991,0
|
|
20230904,095300,45899900,991,991,991,991,0
|
|
20230904,095200,45899900,991,991,991,991,0
|
|
20230904,095100,45899900,991,991,991,991,1
|
|
20230904,095000,45898909,990,990,990,990,0
|
|
20230904,094900,45898909,990,990,990,990,598
|
|
20230904,094800,45306889,992,992,992,992,1
|
|
20230904,094700,45305897,990,991,991,990,1069
|
|
20230904,094600,44247528,991,991,991,991,1
|
|
20230904,094500,44246537,992,992,992,992,0
|
|
20230904,094400,44246537,992,992,992,992,86
|
|
20230904,094300,44161225,993,993,993,993,150
|
|
20230904,094200,44012275,994,994,994,994,55
|
|
20230904,094100,43957605,994,994,994,994,100
|
|
20230904,094000,43858205,993,994,994,993,104
|
|
20230904,093900,43754833,992,991,993,991,3191
|
|
20230904,093800,40588369,990,990,990,990,394
|
|
20230904,093700,40198309,991,991,991,991,1
|
|
20230904,093600,40197318,988,991,991,988,230
|
|
20230904,093500,39969925,991,991,991,991,193
|
|
20230904,093400,39778662,991,991,991,991,1
|
|
20230904,093300,39777671,989,989,989,988,1137
|
|
20230904,093200,38653358,989,990,990,989,345
|
|
20230904,093100,38312152,990,990,990,990,196
|
|
20230904,093000,38118112,990,990,990,990,514
|
|
20230904,092900,37609252,990,990,990,990,193
|
|
20230904,092800,37418182,990,990,990,990,0
|
|
20230904,092700,37418182,990,990,990,990,198
|
|
20230904,092600,37222162,990,991,991,990,769
|
|
20230904,092500,36460652,990,991,991,990,693
|
|
20230904,092400,35774389,991,991,991,991,200
|
|
20230904,092300,35576189,990,991,991,990,893
|
|
20230904,092200,34691426,991,992,992,991,91
|
|
20230904,092100,34601235,991,993,993,991,414
|
|
20230904,092000,34190554,993,993,993,993,0
|
|
20230904,091900,34190554,993,992,993,992,216
|
|
20230904,091800,33976068,993,993,993,993,18
|
|
20230904,091700,33958194,993,994,994,993,699
|
|
20230904,091600,33263894,994,994,994,994,0
|
|
20230904,091500,33263894,994,994,994,994,13
|
|
20230904,091400,33250972,991,993,993,991,2427
|
|
20230904,091300,30844026,992,992,992,992,20
|
|
20230904,091200,30824186,991,992,992,991,901
|
|
20230904,091100,29930395,992,993,993,992,737
|
|
20230904,091000,29198785,990,990,993,990,626
|
|
20230904,090900,28577749,990,992,993,990,109
|
|
20230904,090800,28469617,992,990,993,989,1902
|
|
20230904,090700,26584354,989,990,990,989,600
|
|
20230904,090600,25990883,990,987,991,987,6621
|
|
20230904,090500,19437014,986,985,986,985,100
|
|
20230904,090400,19338491,980,982,982,980,1928
|
|
20230904,090300,17446868,981,981,981,981,2000
|
|
20230904,090200,15484868,985,985,985,981,502
|
|
20230904,090100,14990402,980,982,985,980,7097
|
|
20230904,090000,8028229,982,981,984,981,8165
|