657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195400,206783817,983,983,983,983,2014
|
|
20230905,195300,206783817,983,983,983,983,0
|
|
20230905,195200,206783817,983,983,983,983,0
|
|
20230905,195100,206783817,983,983,983,983,0
|
|
20230905,195000,206783817,983,983,983,983,0
|
|
20230905,194900,206783817,983,983,983,983,0
|
|
20230905,194800,206783817,983,983,983,983,0
|
|
20230905,194700,206783817,983,983,983,983,0
|
|
20230905,194600,206783817,983,983,983,983,0
|
|
20230905,194500,206783817,983,983,983,983,0
|
|
20230905,194400,206783817,983,983,983,983,0
|
|
20230905,194300,206783817,983,983,983,983,0
|
|
20230905,194200,206783817,983,983,983,983,0
|
|
20230905,194100,206783817,983,983,983,983,0
|
|
20230905,194000,206783817,983,983,983,983,0
|
|
20230905,193900,206783817,983,983,983,983,0
|
|
20230905,193800,206783817,983,983,983,983,0
|
|
20230905,193700,206783817,983,983,983,983,0
|
|
20230905,193600,206783817,983,983,983,983,0
|
|
20230905,193500,206783817,983,983,983,983,0
|
|
20230905,193400,206783817,983,983,983,983,0
|
|
20230905,193300,206783817,983,983,983,983,0
|
|
20230905,193200,206783817,983,983,983,983,0
|
|
20230905,193100,206783817,983,983,983,983,0
|
|
20230905,193000,206783817,983,983,983,983,0
|
|
20230905,192900,206783817,983,983,983,983,0
|
|
20230905,192800,206783817,983,983,983,983,0
|
|
20230905,192700,206783817,983,983,983,983,0
|
|
20230905,192600,206783817,983,983,983,983,0
|
|
20230905,192500,206783817,983,983,983,983,0
|
|
20230905,192400,206783817,983,983,983,983,2014
|
|
20230905,192300,206783817,983,983,983,983,0
|
|
20230905,192200,206783817,983,983,983,983,0
|
|
20230905,192100,206783817,983,983,983,983,0
|
|
20230905,192000,206783817,983,983,983,983,0
|
|
20230905,191900,206783817,983,983,983,983,0
|
|
20230905,191800,206783817,983,983,983,983,0
|
|
20230905,191700,206783817,983,983,983,983,0
|
|
20230905,191600,206783817,983,983,983,983,0
|
|
20230905,191500,206783817,983,983,983,983,0
|
|
20230905,191400,206783817,983,983,983,983,0
|
|
20230905,191300,206783817,983,983,983,983,0
|
|
20230905,191200,206783817,983,983,983,983,0
|
|
20230905,191100,206783817,983,983,983,983,0
|
|
20230905,191000,206783817,983,983,983,983,0
|
|
20230905,190900,206783817,983,983,983,983,0
|
|
20230905,190800,206783817,983,983,983,983,0
|
|
20230905,190700,206783817,983,983,983,983,0
|
|
20230905,190600,206783817,983,983,983,983,0
|
|
20230905,190500,206783817,983,983,983,983,0
|
|
20230905,190400,206783817,983,983,983,983,0
|
|
20230905,190300,206783817,983,983,983,983,0
|
|
20230905,190200,206783817,983,983,983,983,0
|
|
20230905,190100,206783817,983,983,983,983,0
|
|
20230905,190000,206783817,983,983,983,983,0
|
|
20230905,185900,206783817,983,983,983,983,0
|
|
20230905,185800,206783817,983,983,983,983,0
|
|
20230905,185700,206783817,983,983,983,983,0
|
|
20230905,185600,206783817,983,983,983,983,0
|
|
20230905,185500,206783817,983,983,983,983,0
|
|
20230905,185400,206783817,983,983,983,983,2014
|
|
20230905,185300,206783817,983,983,983,983,0
|
|
20230905,185200,206783817,983,983,983,983,0
|
|
20230905,185100,206783817,983,983,983,983,0
|
|
20230905,185000,206783817,983,983,983,983,0
|
|
20230905,184900,206783817,983,983,983,983,0
|
|
20230905,184800,206783817,983,983,983,983,0
|
|
20230905,184700,206783817,983,983,983,983,0
|
|
20230905,184600,206783817,983,983,983,983,0
|
|
20230905,184500,206783817,983,983,983,983,0
|
|
20230905,184400,206783817,983,983,983,983,0
|
|
20230905,184300,206783817,983,983,983,983,0
|
|
20230905,184200,206783817,983,983,983,983,0
|
|
20230905,184100,206783817,983,983,983,983,0
|
|
20230905,184000,206783817,983,983,983,983,0
|
|
20230905,183900,206783817,983,983,983,983,0
|
|
20230905,183800,206783817,983,983,983,983,0
|
|
20230905,183700,206783817,983,983,983,983,0
|
|
20230905,183600,206783817,983,983,983,983,0
|
|
20230905,183500,206783817,983,983,983,983,0
|
|
20230905,183400,206783817,983,983,983,983,0
|
|
20230905,183300,206783817,983,983,983,983,0
|
|
20230905,183200,206783817,983,983,983,983,0
|
|
20230905,183100,206783817,983,983,983,983,0
|
|
20230905,183000,206783817,983,983,983,983,0
|
|
20230905,182900,206783817,983,983,983,983,0
|
|
20230905,182800,206783817,983,983,983,983,0
|
|
20230905,182700,206783817,983,983,983,983,0
|
|
20230905,182600,206783817,983,983,983,983,0
|
|
20230905,182500,206783817,983,983,983,983,0
|
|
20230905,182400,206783817,983,983,983,983,2014
|
|
20230905,182300,206783817,983,983,983,983,0
|
|
20230905,182200,206783817,983,983,983,983,0
|
|
20230905,182100,206783817,983,983,983,983,0
|
|
20230905,182000,206783817,983,983,983,983,0
|
|
20230905,181900,206783817,983,983,983,983,0
|
|
20230905,181800,206783817,983,983,983,983,0
|
|
20230905,181700,206783817,983,983,983,983,0
|
|
20230905,181600,206783817,983,983,983,983,0
|
|
20230905,181500,206783817,983,983,983,983,0
|
|
20230905,181400,206783817,983,983,983,983,0
|
|
20230905,181300,206783817,983,983,983,983,0
|
|
20230905,181200,206783817,983,983,983,983,0
|
|
20230905,181100,206783817,983,983,983,983,0
|
|
20230905,181000,206783817,983,983,983,983,0
|
|
20230905,180900,206783817,983,983,983,983,0
|
|
20230905,180800,206783817,983,983,983,983,0
|
|
20230905,180700,206783817,983,983,983,983,0
|
|
20230905,180600,206783817,983,983,983,983,0
|
|
20230905,180500,206783817,983,983,983,983,0
|
|
20230905,180400,206783817,983,983,983,983,0
|
|
20230905,180300,206783817,983,983,983,983,0
|
|
20230905,180200,206783817,983,983,983,983,0
|
|
20230905,180100,206783817,983,983,983,983,0
|
|
20230905,180000,206783817,983,983,983,983,0
|
|
20230905,175900,206783817,983,983,983,983,0
|
|
20230905,175800,206783817,983,983,983,983,0
|
|
20230905,175700,206783817,983,983,983,983,0
|
|
20230905,175600,206783817,983,983,983,983,0
|
|
20230905,175500,206783817,983,983,983,983,0
|
|
20230905,175400,206783817,983,983,983,983,2014
|
|
20230905,175300,206783817,983,983,983,983,0
|
|
20230905,175200,206783817,983,983,983,983,0
|
|
20230905,175100,206783817,983,983,983,983,0
|
|
20230905,175000,206783817,983,983,983,983,0
|
|
20230905,174900,206783817,983,983,983,983,0
|
|
20230905,174800,206783817,983,983,983,983,0
|
|
20230905,174700,206783817,983,983,983,983,0
|
|
20230905,174600,206783817,983,983,983,983,0
|
|
20230905,174500,206783817,983,983,983,983,0
|
|
20230905,174400,206783817,983,983,983,983,0
|
|
20230905,174300,206783817,983,983,983,983,0
|
|
20230905,174200,206783817,983,983,983,983,0
|
|
20230905,174100,206783817,983,983,983,983,0
|
|
20230905,174000,206783817,983,983,983,983,0
|
|
20230905,173900,206783817,983,983,983,983,0
|
|
20230905,173800,206783817,983,983,983,983,0
|
|
20230905,173700,206783817,983,983,983,983,0
|
|
20230905,173600,206783817,983,983,983,983,0
|
|
20230905,173500,206783817,983,983,983,983,0
|
|
20230905,173400,206783817,983,983,983,983,0
|
|
20230905,173300,206783817,983,983,983,983,0
|
|
20230905,173200,206783817,983,983,983,983,0
|
|
20230905,173100,206783817,983,983,983,983,0
|
|
20230905,173000,206783817,983,983,983,983,0
|
|
20230905,172900,206783817,983,983,983,983,0
|
|
20230905,172800,206783817,983,983,983,983,0
|
|
20230905,172700,206783817,983,983,983,983,0
|
|
20230905,172600,206783817,983,983,983,983,0
|
|
20230905,172500,206783817,983,983,983,983,0
|
|
20230905,172400,206783817,983,983,983,983,2014
|
|
20230905,172300,206783817,983,983,983,983,0
|
|
20230905,172200,206783817,983,983,983,983,0
|
|
20230905,172100,206783817,983,983,983,983,0
|
|
20230905,172000,206783817,983,983,983,983,0
|
|
20230905,171900,206783817,983,983,983,983,0
|
|
20230905,171800,206783817,983,983,983,983,0
|
|
20230905,171700,206783817,983,983,983,983,0
|
|
20230905,171600,206783817,983,983,983,983,0
|
|
20230905,171500,206783817,983,983,983,983,0
|
|
20230905,171400,206783817,983,983,983,983,0
|
|
20230905,171300,206783817,983,983,983,983,0
|
|
20230905,171200,206783817,983,983,983,983,0
|
|
20230905,171100,206783817,983,983,983,983,0
|
|
20230905,171000,206783817,983,983,983,983,0
|
|
20230905,170900,206783817,983,983,983,983,0
|
|
20230905,170800,206783817,983,983,983,983,0
|
|
20230905,170700,206783817,983,983,983,983,0
|
|
20230905,170600,206783817,983,983,983,983,0
|
|
20230905,170500,206783817,983,983,983,983,0
|
|
20230905,170400,206783817,983,983,983,983,0
|
|
20230905,170300,206783817,983,983,983,983,0
|
|
20230905,170200,206783817,983,983,983,983,0
|
|
20230905,170100,206783817,983,983,983,983,0
|
|
20230905,170000,206783817,983,983,983,983,0
|
|
20230905,165900,206783817,983,983,983,983,0
|
|
20230905,165800,206783817,983,983,983,983,0
|
|
20230905,165700,206783817,983,983,983,983,0
|
|
20230905,165600,206783817,983,983,983,983,0
|
|
20230905,165500,206783817,983,983,983,983,0
|
|
20230905,165400,206783817,983,983,983,983,2014
|
|
20230905,165300,206783817,983,983,983,983,0
|
|
20230905,165200,206783817,983,983,983,983,0
|
|
20230905,165100,206783817,983,983,983,983,0
|
|
20230905,165000,206783817,983,983,983,983,0
|
|
20230905,164900,206783817,983,983,983,983,0
|
|
20230905,164800,206783817,983,983,983,983,0
|
|
20230905,164700,206783817,983,983,983,983,0
|
|
20230905,164600,206783817,983,983,983,983,0
|
|
20230905,164500,206783817,983,983,983,983,0
|
|
20230905,164400,206783817,983,983,983,983,0
|
|
20230905,164300,206783817,983,983,983,983,0
|
|
20230905,164200,206783817,983,983,983,983,0
|
|
20230905,164100,206783817,983,983,983,983,0
|
|
20230905,164000,206783817,983,983,983,983,0
|
|
20230905,163900,206783817,983,983,983,983,0
|
|
20230905,163800,206783817,983,983,983,983,0
|
|
20230905,163700,206783817,983,983,983,983,0
|
|
20230905,163600,206783817,983,983,983,983,0
|
|
20230905,163500,206783817,983,983,983,983,0
|
|
20230905,163400,206783817,983,983,983,983,0
|
|
20230905,163300,206783817,983,983,983,983,0
|
|
20230905,163200,206783817,983,983,983,983,0
|
|
20230905,163100,206783817,983,983,983,983,0
|
|
20230905,163000,206783817,983,983,983,983,0
|
|
20230905,162900,206783817,983,983,983,983,0
|
|
20230905,162800,206783817,983,983,983,983,0
|
|
20230905,162700,206783817,983,983,983,983,0
|
|
20230905,162600,206783817,983,983,983,983,0
|
|
20230905,162500,206783817,983,983,983,983,0
|
|
20230905,162400,206783817,983,983,983,983,2014
|
|
20230905,162300,206783817,983,983,983,983,0
|
|
20230905,162200,206783817,983,983,983,983,0
|
|
20230905,162100,206783817,983,983,983,983,0
|
|
20230905,162000,206783817,983,983,983,983,0
|
|
20230905,161900,206783817,983,983,983,983,0
|
|
20230905,161800,206783817,983,983,983,983,0
|
|
20230905,161700,206783817,983,983,983,983,0
|
|
20230905,161600,206783817,983,983,983,983,0
|
|
20230905,161500,206783817,983,983,983,983,0
|
|
20230905,161400,206783817,983,983,983,983,0
|
|
20230905,161300,206783817,983,983,983,983,0
|
|
20230905,161200,206783817,983,983,983,983,0
|
|
20230905,161100,206783817,983,983,983,983,0
|
|
20230905,161000,206783817,983,983,983,983,0
|
|
20230905,160900,206783817,983,983,983,983,0
|
|
20230905,160800,206783817,983,983,983,983,0
|
|
20230905,160700,206783817,983,983,983,983,0
|
|
20230905,160600,206783817,983,983,983,983,0
|
|
20230905,160500,206783817,983,983,983,983,0
|
|
20230905,160400,206783817,983,983,983,983,0
|
|
20230905,160300,206783817,983,983,983,983,0
|
|
20230905,160200,206783817,983,983,983,983,0
|
|
20230905,160100,206783817,983,983,983,983,0
|
|
20230905,160000,206783817,983,983,983,983,0
|
|
20230905,155900,206783817,983,983,983,983,0
|
|
20230905,155800,206783817,983,983,983,983,0
|
|
20230905,155700,206783817,983,983,983,983,0
|
|
20230905,155600,206783817,983,983,983,983,0
|
|
20230905,155500,206783817,983,983,983,983,0
|
|
20230905,155400,206783817,983,983,983,983,2014
|
|
20230905,155300,206783817,983,983,983,983,0
|
|
20230905,155200,206783817,983,983,983,983,0
|
|
20230905,155100,206783817,983,983,983,983,0
|
|
20230905,155000,206783817,983,983,983,983,0
|
|
20230905,154900,206783817,983,983,983,983,0
|
|
20230905,154800,206783817,983,983,983,983,0
|
|
20230905,154700,206783817,983,983,983,983,0
|
|
20230905,154600,206783817,983,983,983,983,0
|
|
20230905,154500,206783817,983,983,983,983,0
|
|
20230905,154400,206783817,983,983,983,983,0
|
|
20230905,154300,206783817,983,983,983,983,0
|
|
20230905,154200,206783817,983,983,983,983,0
|
|
20230905,154100,206783817,983,983,983,983,0
|
|
20230905,154000,206783817,983,983,983,983,0
|
|
20230905,153900,206783817,983,983,983,983,0
|
|
20230905,153800,206783817,983,983,983,983,0
|
|
20230905,153700,206783817,983,983,983,983,0
|
|
20230905,153600,206783817,983,983,983,983,0
|
|
20230905,153500,206783817,983,983,983,983,0
|
|
20230905,153400,206783817,983,983,983,983,0
|
|
20230905,153300,206783817,983,983,983,983,0
|
|
20230905,153200,206783817,983,983,983,983,0
|
|
20230905,153100,206783817,983,983,983,983,0
|
|
20230905,153000,206783817,983,983,983,983,2014
|
|
20230905,152900,204804055,982,982,982,982,0
|
|
20230905,152800,204804055,982,982,982,982,0
|
|
20230905,152700,204804055,982,982,982,982,0
|
|
20230905,152600,204804055,982,982,982,982,0
|
|
20230905,152500,204804055,982,982,982,982,0
|
|
20230905,152400,204804055,982,982,982,982,0
|
|
20230905,152300,204804055,982,982,982,982,0
|
|
20230905,152200,204804055,982,982,982,982,0
|
|
20230905,152100,204804055,982,982,982,982,0
|
|
20230905,152000,204804055,982,982,982,982,0
|
|
20230905,151900,204804055,982,986,986,981,152
|
|
20230905,151800,204654890,981,985,985,981,2196
|
|
20230905,151700,202492341,985,985,985,985,2000
|
|
20230905,151600,200522341,985,985,985,985,12
|
|
20230905,151500,200510521,985,985,985,985,62
|
|
20230905,151400,200449451,985,985,985,985,0
|
|
20230905,151300,200449451,985,985,985,985,0
|
|
20230905,151200,200449451,985,985,985,985,0
|
|
20230905,151100,200449451,985,985,985,985,0
|
|
20230905,151000,200449451,985,985,985,985,4
|
|
20230905,150900,200445511,985,985,985,985,1
|
|
20230905,150800,200444526,985,985,985,985,12
|
|
20230905,150700,200432706,985,985,985,985,6
|
|
20230905,150600,200426796,986,986,986,986,1
|
|
20230905,150500,200425810,981,982,982,981,2700
|
|
20230905,150400,197775943,983,983,983,983,1
|
|
20230905,150300,197774960,982,983,983,982,4
|
|
20230905,150200,197771031,981,982,982,981,5000
|
|
20230905,150100,192862656,982,984,984,982,5000
|
|
20230905,150000,187945486,987,987,987,987,0
|
|
20230905,145900,187945486,987,987,987,987,1
|
|
20230905,145800,187944499,984,987,987,984,750
|
|
20230905,145700,187205681,987,987,987,987,100
|
|
20230905,145600,187106981,987,987,987,987,1
|
|
20230905,145500,187105994,987,987,987,987,0
|
|
20230905,145400,187105994,987,987,987,987,0
|
|
20230905,145300,187105994,987,987,987,987,1
|
|
20230905,145200,187105007,985,985,985,985,300
|
|
20230905,145100,186809507,987,987,987,987,0
|
|
20230905,145000,186809507,987,987,987,987,0
|
|
20230905,144900,186809507,987,986,987,986,507
|
|
20230905,144800,186309601,986,986,986,986,31
|
|
20230905,144700,186279035,986,984,986,984,401
|
|
20230905,144600,185884449,986,986,986,985,670
|
|
20230905,144500,185224497,985,985,985,985,481
|
|
20230905,144400,184750712,986,986,986,986,0
|
|
20230905,144300,184750712,986,985,986,985,2
|
|
20230905,144200,184748741,985,985,985,985,0
|
|
20230905,144100,184748741,985,985,985,985,0
|
|
20230905,144000,184748741,985,985,985,985,223
|
|
20230905,143900,184529086,985,985,985,985,500
|
|
20230905,143800,184036586,985,985,985,985,0
|
|
20230905,143700,184036586,985,985,985,985,500
|
|
20230905,143600,183544086,986,986,986,986,0
|
|
20230905,143500,183544086,986,986,986,986,0
|
|
20230905,143400,183544086,986,986,986,986,0
|
|
20230905,143300,183544086,986,985,986,985,6
|
|
20230905,143200,183538175,985,986,986,985,13
|
|
20230905,143100,183525368,986,986,986,986,0
|
|
20230905,143000,183525368,986,986,986,986,0
|
|
20230905,142900,183525368,986,986,986,986,2
|
|
20230905,142800,183523396,985,985,985,985,100
|
|
20230905,142700,183424896,986,986,986,986,0
|
|
20230905,142600,183424896,986,984,986,984,214
|
|
20230905,142500,183213994,986,986,986,986,509
|
|
20230905,142400,182712120,985,985,985,985,0
|
|
20230905,142300,182712120,985,985,985,985,0
|
|
20230905,142200,182712120,985,985,985,985,0
|
|
20230905,142100,182712120,985,985,985,985,0
|
|
20230905,142000,182712120,985,985,985,985,0
|
|
20230905,141900,182712120,985,985,985,985,121
|
|
20230905,141800,182592935,986,986,986,986,0
|
|
20230905,141700,182592935,986,984,986,984,1001
|
|
20230905,141600,181607949,986,986,986,986,200
|
|
20230905,141500,181410749,985,985,985,985,1
|
|
20230905,141400,181409764,984,984,984,984,0
|
|
20230905,141300,181409764,984,984,984,984,0
|
|
20230905,141200,181409764,984,984,984,984,0
|
|
20230905,141100,181409764,984,984,984,984,1000
|
|
20230905,141000,180425764,985,985,985,985,0
|
|
20230905,140900,180425764,985,985,985,985,176
|
|
20230905,140800,180252404,985,985,985,985,62
|
|
20230905,140700,180191334,987,987,987,987,1
|
|
20230905,140600,180190347,985,985,985,985,1000
|
|
20230905,140500,179205347,985,985,985,985,461
|
|
20230905,140400,178751262,985,985,985,985,539
|
|
20230905,140300,178220347,986,986,986,986,0
|
|
20230905,140200,178220347,986,986,986,986,50
|
|
20230905,140100,178171047,987,986,987,986,63
|
|
20230905,140000,178108928,986,986,986,986,27
|
|
20230905,135900,178082306,986,986,986,986,0
|
|
20230905,135800,178082306,986,985,986,985,500
|
|
20230905,135700,177589556,985,985,985,985,3
|
|
20230905,135600,177586601,985,985,985,985,0
|
|
20230905,135500,177586601,985,986,986,985,1552
|
|
20230905,135400,176056334,983,985,985,983,228
|
|
20230905,135300,175832200,986,986,986,986,0
|
|
20230905,135200,175832200,986,986,986,986,500
|
|
20230905,135100,175339200,986,986,986,986,0
|
|
20230905,135000,175339200,986,986,986,986,0
|
|
20230905,134900,175339200,986,986,986,986,0
|
|
20230905,134800,175339200,986,986,986,986,0
|
|
20230905,134700,175339200,986,986,986,986,1
|
|
20230905,134600,175338214,984,985,985,984,94
|
|
20230905,134500,175245717,984,986,986,984,23
|
|
20230905,134400,175223061,985,985,985,985,10
|
|
20230905,134300,175213211,983,984,988,983,713
|
|
20230905,134200,174511333,984,984,984,984,1127
|
|
20230905,134100,173402365,984,984,984,984,18
|
|
20230905,134000,173384653,984,984,984,984,0
|
|
20230905,133900,173384653,984,984,984,984,0
|
|
20230905,133800,173384653,984,984,984,984,0
|
|
20230905,133700,173384653,984,984,984,984,0
|
|
20230905,133600,173384653,984,984,984,984,1068
|
|
20230905,133500,172333741,984,984,984,984,3932
|
|
20230905,133400,168464653,984,984,984,984,1
|
|
20230905,133300,168463669,983,983,983,983,141
|
|
20230905,133200,168325066,984,984,984,984,0
|
|
20230905,133100,168325066,984,984,984,984,0
|
|
20230905,133000,168325066,984,984,984,984,0
|
|
20230905,132900,168325066,984,984,984,984,1
|
|
20230905,132800,168324082,981,981,981,981,0
|
|
20230905,132700,168324082,981,981,981,981,0
|
|
20230905,132600,168324082,981,981,981,981,0
|
|
20230905,132500,168324082,981,981,981,981,0
|
|
20230905,132400,168324082,981,985,985,981,20017
|
|
20230905,132300,148682327,986,986,986,986,0
|
|
20230905,132200,148682327,986,985,986,985,39
|
|
20230905,132100,148643911,983,983,983,983,0
|
|
20230905,132000,148643911,983,983,983,983,0
|
|
20230905,131900,148643911,983,984,984,983,978
|
|
20230905,131800,147682431,985,985,985,985,0
|
|
20230905,131700,147682431,985,985,985,985,0
|
|
20230905,131600,147682431,985,985,985,985,0
|
|
20230905,131500,147682431,985,985,985,985,5
|
|
20230905,131400,147677506,985,985,985,985,0
|
|
20230905,131300,147677506,985,985,985,985,1
|
|
20230905,131200,147676521,985,985,985,985,0
|
|
20230905,131100,147676521,985,985,985,985,6
|
|
20230905,131000,147670611,989,989,989,989,0
|
|
20230905,130900,147670611,989,989,989,989,0
|
|
20230905,130800,147670611,989,989,989,989,751
|
|
20230905,130700,146927872,988,988,988,988,0
|
|
20230905,130600,146927872,988,988,988,988,390
|
|
20230905,130500,146542552,988,988,988,987,1694
|
|
20230905,130400,144869380,987,987,987,987,9104
|
|
20230905,130300,135883732,986,986,986,986,20
|
|
20230905,130200,135864012,987,987,987,987,0
|
|
20230905,130100,135864012,987,987,987,987,12
|
|
20230905,130000,135852168,987,987,987,987,0
|
|
20230905,125900,135852168,987,987,987,987,0
|
|
20230905,125800,135852168,987,987,987,987,0
|
|
20230905,125700,135852168,987,986,987,986,747
|
|
20230905,125600,135115589,986,986,986,986,1923
|
|
20230905,125500,133219511,986,986,986,986,3486
|
|
20230905,125400,129782315,986,984,986,984,5125
|
|
20230905,125300,124736410,984,984,984,984,1374
|
|
20230905,125200,123384394,983,983,983,983,500
|
|
20230905,125100,122892894,983,982,983,982,91
|
|
20230905,125000,122803443,982,982,982,982,344
|
|
20230905,124900,122465635,984,984,984,984,0
|
|
20230905,124800,122465635,984,984,984,984,0
|
|
20230905,124700,122465635,984,984,984,984,0
|
|
20230905,124600,122465635,984,984,984,984,0
|
|
20230905,124500,122465635,984,984,984,984,1
|
|
20230905,124400,122464651,982,982,982,982,865
|
|
20230905,124300,121615221,982,982,982,982,0
|
|
20230905,124200,121615221,982,982,982,982,0
|
|
20230905,124100,121615221,982,982,982,982,108
|
|
20230905,124000,121509165,982,982,982,982,0
|
|
20230905,123900,121509165,982,982,982,982,0
|
|
20230905,123800,121509165,982,982,982,982,0
|
|
20230905,123700,121509165,982,982,982,982,0
|
|
20230905,123600,121509165,982,981,982,981,1501
|
|
20230905,123500,120036683,982,982,982,982,0
|
|
20230905,123400,120036683,982,982,982,982,0
|
|
20230905,123300,120036683,982,982,982,982,0
|
|
20230905,123200,120036683,982,982,982,982,0
|
|
20230905,123100,120036683,982,982,982,982,0
|
|
20230905,123000,120036683,982,982,982,982,0
|
|
20230905,122900,120036683,982,982,982,982,0
|
|
20230905,122800,120036683,982,982,982,982,3
|
|
20230905,122700,120033737,982,982,982,982,2
|
|
20230905,122600,120031773,982,982,982,981,750
|
|
20230905,122500,119295921,982,982,982,982,2
|
|
20230905,122400,119293957,982,982,982,982,0
|
|
20230905,122300,119293957,982,982,982,982,20
|
|
20230905,122200,119274317,981,981,981,981,1
|
|
20230905,122100,119273336,982,982,982,982,0
|
|
20230905,122000,119273336,982,982,982,982,0
|
|
20230905,121900,119273336,982,982,982,982,101
|
|
20230905,121800,119174154,982,982,982,982,0
|
|
20230905,121700,119174154,982,982,982,982,0
|
|
20230905,121600,119174154,982,982,982,982,1
|
|
20230905,121500,119173172,981,981,981,981,0
|
|
20230905,121400,119173172,981,981,981,981,0
|
|
20230905,121300,119173172,981,981,981,981,562
|
|
20230905,121200,118621850,980,980,980,980,0
|
|
20230905,121100,118621850,980,980,980,980,150
|
|
20230905,121000,118474850,981,981,981,981,1
|
|
20230905,120900,118473869,981,981,981,981,20
|
|
20230905,120800,118454249,981,981,981,981,30
|
|
20230905,120700,118424819,981,981,981,981,0
|
|
20230905,120600,118424819,981,981,981,981,571
|
|
20230905,120500,117864668,981,981,981,981,434
|
|
20230905,120400,117438914,980,980,980,980,0
|
|
20230905,120300,117438914,980,980,980,980,300
|
|
20230905,120200,117144914,980,980,980,980,0
|
|
20230905,120100,117144914,980,980,980,980,10
|
|
20230905,120000,117135114,981,981,981,981,360
|
|
20230905,115900,116781954,982,982,982,982,0
|
|
20230905,115800,116781954,982,982,982,982,0
|
|
20230905,115700,116781954,982,982,982,982,0
|
|
20230905,115600,116781954,982,982,982,982,0
|
|
20230905,115500,116781954,982,982,982,982,0
|
|
20230905,115400,116781954,982,982,982,982,300
|
|
20230905,115300,116487354,982,982,982,982,245
|
|
20230905,115200,116246764,982,982,982,982,0
|
|
20230905,115100,116246764,982,982,982,982,10
|
|
20230905,115000,116236944,980,980,980,980,0
|
|
20230905,114900,116236944,980,980,980,980,1
|
|
20230905,114800,116235964,982,982,982,982,20
|
|
20230905,114700,116216324,982,982,982,982,1
|
|
20230905,114600,116215342,980,981,981,980,240
|
|
20230905,114500,115980092,982,982,982,982,0
|
|
20230905,114400,115980092,982,982,982,982,0
|
|
20230905,114300,115980092,982,982,982,982,0
|
|
20230905,114200,115980092,982,982,982,982,0
|
|
20230905,114100,115980092,982,982,982,982,500
|
|
20230905,114000,115489092,982,981,982,981,199
|
|
20230905,113900,115293872,980,980,980,980,0
|
|
20230905,113800,115293872,980,982,982,980,10000
|
|
20230905,113700,105488150,982,982,982,982,0
|
|
20230905,113600,105488150,982,982,982,982,0
|
|
20230905,113500,105488150,982,982,982,982,0
|
|
20230905,113400,105488150,982,982,982,982,0
|
|
20230905,113300,105488150,982,982,982,982,10
|
|
20230905,113200,105478330,984,984,984,984,0
|
|
20230905,113100,105478330,984,984,984,984,0
|
|
20230905,113000,105478330,984,984,984,984,0
|
|
20230905,112900,105478330,984,984,984,984,59
|
|
20230905,112800,105420274,984,984,984,984,1
|
|
20230905,112700,105419290,984,984,984,984,0
|
|
20230905,112600,105419290,984,984,984,984,0
|
|
20230905,112500,105419290,984,984,984,984,1
|
|
20230905,112400,105418306,981,981,981,981,80
|
|
20230905,112300,105339826,984,984,984,984,0
|
|
20230905,112200,105339826,984,984,984,984,0
|
|
20230905,112100,105339826,984,984,984,984,0
|
|
20230905,112000,105339826,984,984,984,984,0
|
|
20230905,111900,105339826,984,984,984,984,0
|
|
20230905,111800,105339826,984,984,984,984,50
|
|
20230905,111700,105290626,984,984,984,984,1
|
|
20230905,111600,105289642,982,982,982,982,0
|
|
20230905,111500,105289642,982,982,982,982,9
|
|
20230905,111400,105280804,985,985,985,985,0
|
|
20230905,111300,105280804,985,985,985,985,0
|
|
20230905,111200,105280804,985,985,985,985,0
|
|
20230905,111100,105280804,985,985,985,985,0
|
|
20230905,111000,105280804,985,985,985,985,2
|
|
20230905,110900,105278834,981,982,982,981,2787
|
|
20230905,110800,102543577,986,986,986,986,0
|
|
20230905,110700,102543577,986,986,986,986,0
|
|
20230905,110600,102543577,986,986,986,986,0
|
|
20230905,110500,102543577,986,986,986,986,0
|
|
20230905,110400,102543577,986,986,986,986,100
|
|
20230905,110300,102444977,986,986,986,986,100
|
|
20230905,110200,102346377,986,986,986,986,0
|
|
20230905,110100,102346377,986,986,986,986,0
|
|
20230905,110000,102346377,986,986,986,986,13
|
|
20230905,105900,102333559,987,987,987,987,0
|
|
20230905,105800,102333559,987,987,987,987,0
|
|
20230905,105700,102333559,987,987,987,987,0
|
|
20230905,105600,102333559,987,986,987,986,444
|
|
20230905,105500,101895760,986,986,986,986,0
|
|
20230905,105400,101895760,986,982,986,982,2
|
|
20230905,105300,101893792,987,985,987,985,9641
|
|
20230905,105200,92384858,982,982,982,982,0
|
|
20230905,105100,92384858,982,982,982,982,3
|
|
20230905,105000,92381912,982,982,982,982,784
|
|
20230905,104900,91612024,982,982,982,982,269
|
|
20230905,104800,91347866,983,983,983,983,150
|
|
20230905,104700,91200416,985,985,985,985,1
|
|
20230905,104600,91199431,984,984,984,984,539
|
|
20230905,104500,90669055,983,983,983,983,200
|
|
20230905,104400,90472455,983,982,984,982,2266
|
|
20230905,104300,88247216,982,982,982,982,119
|
|
20230905,104200,88130358,982,982,982,982,18
|
|
20230905,104100,88112682,982,982,982,982,0
|
|
20230905,104000,88112682,982,982,982,982,0
|
|
20230905,103900,88112682,982,982,982,982,1000
|
|
20230905,103800,87130682,982,982,982,982,0
|
|
20230905,103700,87130682,982,981,982,980,799
|
|
20230905,103600,86347145,982,982,982,981,101
|
|
20230905,103500,86247964,982,982,982,982,0
|
|
20230905,103400,86247964,982,982,982,982,0
|
|
20230905,103300,86247964,982,982,982,982,0
|
|
20230905,103200,86247964,982,987,987,982,91
|
|
20230905,103100,86158152,987,987,987,987,0
|
|
20230905,103000,86158152,987,987,987,987,1
|
|
20230905,102900,86157165,980,986,987,980,1548
|
|
20230905,102800,84629572,986,982,986,982,3869
|
|
20230905,102700,80825376,982,980,982,980,2486
|
|
20230905,102600,78387265,981,981,981,981,0
|
|
20230905,102500,78387265,981,980,981,979,1002
|
|
20230905,102400,77406193,980,980,980,980,8
|
|
20230905,102300,77398353,980,980,980,980,0
|
|
20230905,102200,77398353,980,980,980,980,53
|
|
20230905,102100,77346413,980,980,980,980,0
|
|
20230905,102000,77346413,980,980,980,980,0
|
|
20230905,101900,77346413,980,980,980,980,352
|
|
20230905,101800,77001453,980,980,980,980,57
|
|
20230905,101700,76945593,981,981,981,981,1
|
|
20230905,101600,76944612,980,980,980,980,819
|
|
20230905,101500,76141992,980,980,980,980,5
|
|
20230905,101400,76137092,980,980,980,980,0
|
|
20230905,101300,76137092,980,980,980,980,400
|
|
20230905,101200,75745092,980,980,980,980,33
|
|
20230905,101100,75712752,980,980,980,980,0
|
|
20230905,101000,75712752,980,980,980,980,0
|
|
20230905,100900,75712752,980,980,980,980,107
|
|
20230905,100800,75607892,980,980,980,980,598
|
|
20230905,100700,75021852,980,980,980,980,5
|
|
20230905,100600,75016952,980,980,980,980,31
|
|
20230905,100500,74986572,980,980,980,980,30
|
|
20230905,100400,74957172,980,980,980,980,66
|
|
20230905,100300,74892492,980,980,980,980,482
|
|
20230905,100200,74420132,981,981,981,981,0
|
|
20230905,100100,74420132,981,981,981,981,0
|
|
20230905,100000,74420132,981,981,981,981,0
|
|
20230905,095900,74420132,981,981,981,981,20
|
|
20230905,095800,74400512,981,981,981,981,0
|
|
20230905,095700,74400512,981,980,981,980,2
|
|
20230905,095600,74398551,981,981,981,981,101
|
|
20230905,095500,74299470,981,981,981,981,502
|
|
20230905,095400,73807008,981,981,981,981,101
|
|
20230905,095300,73707927,981,981,981,981,0
|
|
20230905,095200,73707927,981,980,981,980,2000
|
|
20230905,095100,71746362,979,979,979,979,0
|
|
20230905,095000,71746362,979,979,979,979,1261
|
|
20230905,094900,70511843,979,978,979,978,319
|
|
20230905,094800,70199758,978,978,978,978,302
|
|
20230905,094700,69904402,977,977,977,977,25
|
|
20230905,094600,69879977,977,977,977,977,600
|
|
20230905,094500,69293777,977,977,977,977,510
|
|
20230905,094400,68795507,977,977,977,976,1338
|
|
20230905,094300,67489612,977,976,977,976,111
|
|
20230905,094200,67381275,977,977,977,977,18
|
|
20230905,094100,67363689,977,978,978,976,4426
|
|
20230905,094000,63043040,978,978,979,977,5780
|
|
20230905,093900,57391647,978,980,980,978,5988
|
|
20230905,093800,51525454,980,980,982,980,124
|
|
20230905,093700,51403816,980,982,982,980,38
|
|
20230905,093600,51366550,980,982,982,980,12
|
|
20230905,093500,51354780,982,982,982,982,3
|
|
20230905,093400,51351834,981,982,982,981,2119
|
|
20230905,093300,49272895,982,984,984,982,540
|
|
20230905,093200,48742415,984,982,984,982,282
|
|
20230905,093100,48465487,984,984,984,984,1
|
|
20230905,093000,48464503,981,982,982,981,1503
|
|
20230905,092900,46989640,984,984,984,984,0
|
|
20230905,092800,46989640,984,984,984,984,0
|
|
20230905,092700,46989640,984,984,984,984,0
|
|
20230905,092600,46989640,984,984,984,984,0
|
|
20230905,092500,46989640,984,984,984,984,1
|
|
20230905,092400,46988656,982,982,982,982,1643
|
|
20230905,092300,45375230,984,984,984,984,50
|
|
20230905,092200,45326030,984,984,984,984,0
|
|
20230905,092100,45326030,984,984,984,984,20
|
|
20230905,092000,45306350,984,984,984,984,400
|
|
20230905,091900,44912750,984,984,984,984,200
|
|
20230905,091800,44715950,984,984,984,983,342
|
|
20230905,091700,44379513,982,985,985,982,84
|
|
20230905,091600,44296987,985,985,985,985,74
|
|
20230905,091500,44224097,985,987,987,982,7
|
|
20230905,091400,44217202,978,990,990,978,15912
|
|
20230905,091300,28584336,990,990,990,990,8
|
|
20230905,091200,28576416,990,990,990,985,211
|
|
20230905,091100,28368551,985,988,988,985,5927
|
|
20230905,091000,22524923,987,990,990,987,2172
|
|
20230905,090900,20379856,990,990,990,988,54
|
|
20230905,090800,20326498,988,988,990,988,764
|
|
20230905,090700,19571664,990,990,990,990,1005
|
|
20230905,090600,18576714,990,990,990,990,100
|
|
20230905,090500,18477714,991,990,992,989,2274
|
|
20230905,090400,16228091,991,994,995,991,15677
|
|
20230905,090300,648030,994,995,995,994,301
|
|
20230905,090200,348536,1000,1000,1000,1000,1
|
|
20230905,090100,347536,995,995,995,995,0
|
|
20230905,090000,347536,995,999,1000,995,348
|