659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195600,153037231,985,985,985,985,1680
|
|
20230906,195500,153037231,985,985,985,985,0
|
|
20230906,195400,153037231,985,985,985,985,0
|
|
20230906,195300,153037231,985,985,985,985,0
|
|
20230906,195200,153037231,985,985,985,985,0
|
|
20230906,195100,153037231,985,985,985,985,0
|
|
20230906,195000,153037231,985,985,985,985,0
|
|
20230906,194900,153037231,985,985,985,985,0
|
|
20230906,194800,153037231,985,985,985,985,0
|
|
20230906,194700,153037231,985,985,985,985,0
|
|
20230906,194600,153037231,985,985,985,985,0
|
|
20230906,194500,153037231,985,985,985,985,0
|
|
20230906,194400,153037231,985,985,985,985,0
|
|
20230906,194300,153037231,985,985,985,985,0
|
|
20230906,194200,153037231,985,985,985,985,0
|
|
20230906,194100,153037231,985,985,985,985,0
|
|
20230906,194000,153037231,985,985,985,985,0
|
|
20230906,193900,153037231,985,985,985,985,0
|
|
20230906,193800,153037231,985,985,985,985,0
|
|
20230906,193700,153037231,985,985,985,985,0
|
|
20230906,193600,153037231,985,985,985,985,0
|
|
20230906,193500,153037231,985,985,985,985,0
|
|
20230906,193400,153037231,985,985,985,985,0
|
|
20230906,193300,153037231,985,985,985,985,0
|
|
20230906,193200,153037231,985,985,985,985,0
|
|
20230906,193100,153037231,985,985,985,985,0
|
|
20230906,193000,153037231,985,985,985,985,0
|
|
20230906,192900,153037231,985,985,985,985,0
|
|
20230906,192800,153037231,985,985,985,985,0
|
|
20230906,192700,153037231,985,985,985,985,0
|
|
20230906,192600,153037231,985,985,985,985,1680
|
|
20230906,192500,153037231,985,985,985,985,0
|
|
20230906,192400,153037231,985,985,985,985,0
|
|
20230906,192300,153037231,985,985,985,985,0
|
|
20230906,192200,153037231,985,985,985,985,0
|
|
20230906,192100,153037231,985,985,985,985,0
|
|
20230906,192000,153037231,985,985,985,985,0
|
|
20230906,191900,153037231,985,985,985,985,0
|
|
20230906,191800,153037231,985,985,985,985,0
|
|
20230906,191700,153037231,985,985,985,985,0
|
|
20230906,191600,153037231,985,985,985,985,0
|
|
20230906,191500,153037231,985,985,985,985,0
|
|
20230906,191400,153037231,985,985,985,985,0
|
|
20230906,191300,153037231,985,985,985,985,0
|
|
20230906,191200,153037231,985,985,985,985,0
|
|
20230906,191100,153037231,985,985,985,985,0
|
|
20230906,191000,153037231,985,985,985,985,0
|
|
20230906,190900,153037231,985,985,985,985,0
|
|
20230906,190800,153037231,985,985,985,985,0
|
|
20230906,190700,153037231,985,985,985,985,0
|
|
20230906,190600,153037231,985,985,985,985,0
|
|
20230906,190500,153037231,985,985,985,985,0
|
|
20230906,190400,153037231,985,985,985,985,0
|
|
20230906,190300,153037231,985,985,985,985,0
|
|
20230906,190200,153037231,985,985,985,985,0
|
|
20230906,190100,153037231,985,985,985,985,0
|
|
20230906,190000,153037231,985,985,985,985,0
|
|
20230906,185900,153037231,985,985,985,985,0
|
|
20230906,185800,153037231,985,985,985,985,0
|
|
20230906,185700,153037231,985,985,985,985,0
|
|
20230906,185600,153037231,985,985,985,985,1680
|
|
20230906,185500,153037231,985,985,985,985,0
|
|
20230906,185400,153037231,985,985,985,985,0
|
|
20230906,185300,153037231,985,985,985,985,0
|
|
20230906,185200,153037231,985,985,985,985,0
|
|
20230906,185100,153037231,985,985,985,985,0
|
|
20230906,185000,153037231,985,985,985,985,0
|
|
20230906,184900,153037231,985,985,985,985,0
|
|
20230906,184800,153037231,985,985,985,985,0
|
|
20230906,184700,153037231,985,985,985,985,0
|
|
20230906,184600,153037231,985,985,985,985,0
|
|
20230906,184500,153037231,985,985,985,985,0
|
|
20230906,184400,153037231,985,985,985,985,0
|
|
20230906,184300,153037231,985,985,985,985,0
|
|
20230906,184200,153037231,985,985,985,985,0
|
|
20230906,184100,153037231,985,985,985,985,0
|
|
20230906,184000,153037231,985,985,985,985,0
|
|
20230906,183900,153037231,985,985,985,985,0
|
|
20230906,183800,153037231,985,985,985,985,0
|
|
20230906,183700,153037231,985,985,985,985,0
|
|
20230906,183600,153037231,985,985,985,985,0
|
|
20230906,183500,153037231,985,985,985,985,0
|
|
20230906,183400,153037231,985,985,985,985,0
|
|
20230906,183300,153037231,985,985,985,985,0
|
|
20230906,183200,153037231,985,985,985,985,0
|
|
20230906,183100,153037231,985,985,985,985,0
|
|
20230906,183000,153037231,985,985,985,985,0
|
|
20230906,182900,153037231,985,985,985,985,0
|
|
20230906,182800,153037231,985,985,985,985,0
|
|
20230906,182700,153037231,985,985,985,985,0
|
|
20230906,182600,153037231,985,985,985,985,1680
|
|
20230906,182500,153037231,985,985,985,985,0
|
|
20230906,182400,153037231,985,985,985,985,0
|
|
20230906,182300,153037231,985,985,985,985,0
|
|
20230906,182200,153037231,985,985,985,985,0
|
|
20230906,182100,153037231,985,985,985,985,0
|
|
20230906,182000,153037231,985,985,985,985,0
|
|
20230906,181900,153037231,985,985,985,985,0
|
|
20230906,181800,153037231,985,985,985,985,0
|
|
20230906,181700,153037231,985,985,985,985,0
|
|
20230906,181600,153037231,985,985,985,985,0
|
|
20230906,181500,153037231,985,985,985,985,0
|
|
20230906,181400,153037231,985,985,985,985,0
|
|
20230906,181300,153037231,985,985,985,985,0
|
|
20230906,181200,153037231,985,985,985,985,0
|
|
20230906,181100,153037231,985,985,985,985,0
|
|
20230906,181000,153037231,985,985,985,985,0
|
|
20230906,180900,153037231,985,985,985,985,0
|
|
20230906,180800,153037231,985,985,985,985,0
|
|
20230906,180700,153037231,985,985,985,985,0
|
|
20230906,180600,153037231,985,985,985,985,0
|
|
20230906,180500,153037231,985,985,985,985,0
|
|
20230906,180400,153037231,985,985,985,985,0
|
|
20230906,180300,153037231,985,985,985,985,0
|
|
20230906,180200,153037231,985,985,985,985,0
|
|
20230906,180100,153037231,985,985,985,985,0
|
|
20230906,180000,153037231,985,985,985,985,0
|
|
20230906,175900,153037231,985,985,985,985,0
|
|
20230906,175800,153037231,985,985,985,985,0
|
|
20230906,175700,153037231,985,985,985,985,0
|
|
20230906,175600,153037231,985,985,985,985,1680
|
|
20230906,175500,153037231,985,985,985,985,0
|
|
20230906,175400,153037231,985,985,985,985,0
|
|
20230906,175300,153037231,985,985,985,985,0
|
|
20230906,175200,153037231,985,985,985,985,0
|
|
20230906,175100,153037231,985,985,985,985,0
|
|
20230906,175000,153037231,985,985,985,985,0
|
|
20230906,174900,153037231,985,985,985,985,0
|
|
20230906,174800,153037231,985,985,985,985,0
|
|
20230906,174700,153037231,985,985,985,985,0
|
|
20230906,174600,153037231,985,985,985,985,0
|
|
20230906,174500,153037231,985,985,985,985,0
|
|
20230906,174400,153037231,985,985,985,985,0
|
|
20230906,174300,153037231,985,985,985,985,0
|
|
20230906,174200,153037231,985,985,985,985,0
|
|
20230906,174100,153037231,985,985,985,985,0
|
|
20230906,174000,153037231,985,985,985,985,0
|
|
20230906,173900,153037231,985,985,985,985,0
|
|
20230906,173800,153037231,985,985,985,985,0
|
|
20230906,173700,153037231,985,985,985,985,0
|
|
20230906,173600,153037231,985,985,985,985,0
|
|
20230906,173500,153037231,985,985,985,985,0
|
|
20230906,173400,153037231,985,985,985,985,0
|
|
20230906,173300,153037231,985,985,985,985,0
|
|
20230906,173200,153037231,985,985,985,985,0
|
|
20230906,173100,153037231,985,985,985,985,0
|
|
20230906,173000,153037231,985,985,985,985,0
|
|
20230906,172900,153037231,985,985,985,985,0
|
|
20230906,172800,153037231,985,985,985,985,0
|
|
20230906,172700,153037231,985,985,985,985,0
|
|
20230906,172600,153037231,985,985,985,985,1680
|
|
20230906,172500,153037231,985,985,985,985,0
|
|
20230906,172400,153037231,985,985,985,985,0
|
|
20230906,172300,153037231,985,985,985,985,0
|
|
20230906,172200,153037231,985,985,985,985,0
|
|
20230906,172100,153037231,985,985,985,985,0
|
|
20230906,172000,153037231,985,985,985,985,0
|
|
20230906,171900,153037231,985,985,985,985,0
|
|
20230906,171800,153037231,985,985,985,985,0
|
|
20230906,171700,153037231,985,985,985,985,0
|
|
20230906,171600,153037231,985,985,985,985,0
|
|
20230906,171500,153037231,985,985,985,985,0
|
|
20230906,171400,153037231,985,985,985,985,0
|
|
20230906,171300,153037231,985,985,985,985,0
|
|
20230906,171200,153037231,985,985,985,985,0
|
|
20230906,171100,153037231,985,985,985,985,0
|
|
20230906,171000,153037231,985,985,985,985,0
|
|
20230906,170900,153037231,985,985,985,985,0
|
|
20230906,170800,153037231,985,985,985,985,0
|
|
20230906,170700,153037231,985,985,985,985,0
|
|
20230906,170600,153037231,985,985,985,985,0
|
|
20230906,170500,153037231,985,985,985,985,0
|
|
20230906,170400,153037231,985,985,985,985,0
|
|
20230906,170300,153037231,985,985,985,985,0
|
|
20230906,170200,153037231,985,985,985,985,0
|
|
20230906,170100,153037231,985,985,985,985,0
|
|
20230906,170000,153037231,985,985,985,985,0
|
|
20230906,165900,153037231,985,985,985,985,0
|
|
20230906,165800,153037231,985,985,985,985,0
|
|
20230906,165700,153037231,985,985,985,985,0
|
|
20230906,165600,153037231,985,985,985,985,1680
|
|
20230906,165500,153037231,985,985,985,985,0
|
|
20230906,165400,153037231,985,985,985,985,0
|
|
20230906,165300,153037231,985,985,985,985,0
|
|
20230906,165200,153037231,985,985,985,985,0
|
|
20230906,165100,153037231,985,985,985,985,0
|
|
20230906,165000,153037231,985,985,985,985,0
|
|
20230906,164900,153037231,985,985,985,985,0
|
|
20230906,164800,153037231,985,985,985,985,0
|
|
20230906,164700,153037231,985,985,985,985,0
|
|
20230906,164600,153037231,985,985,985,985,0
|
|
20230906,164500,153037231,985,985,985,985,0
|
|
20230906,164400,153037231,985,985,985,985,0
|
|
20230906,164300,153037231,985,985,985,985,0
|
|
20230906,164200,153037231,985,985,985,985,0
|
|
20230906,164100,153037231,985,985,985,985,0
|
|
20230906,164000,153037231,985,985,985,985,0
|
|
20230906,163900,153037231,985,985,985,985,0
|
|
20230906,163800,153037231,985,985,985,985,0
|
|
20230906,163700,153037231,985,985,985,985,0
|
|
20230906,163600,153037231,985,985,985,985,0
|
|
20230906,163500,153037231,985,985,985,985,0
|
|
20230906,163400,153037231,985,985,985,985,0
|
|
20230906,163300,153037231,985,985,985,985,0
|
|
20230906,163200,153037231,985,985,985,985,0
|
|
20230906,163100,153037231,985,985,985,985,0
|
|
20230906,163000,153037231,985,985,985,985,0
|
|
20230906,162900,153037231,985,985,985,985,0
|
|
20230906,162800,153037231,985,985,985,985,0
|
|
20230906,162700,153037231,985,985,985,985,0
|
|
20230906,162600,153037231,985,985,985,985,1680
|
|
20230906,162500,153037231,985,985,985,985,0
|
|
20230906,162400,153037231,985,985,985,985,0
|
|
20230906,162300,153037231,985,985,985,985,0
|
|
20230906,162200,153037231,985,985,985,985,0
|
|
20230906,162100,153037231,985,985,985,985,0
|
|
20230906,162000,153037231,985,985,985,985,0
|
|
20230906,161900,153037231,985,985,985,985,0
|
|
20230906,161800,153037231,985,985,985,985,0
|
|
20230906,161700,153037231,985,985,985,985,0
|
|
20230906,161600,153037231,985,985,985,985,0
|
|
20230906,161500,153037231,985,985,985,985,0
|
|
20230906,161400,153037231,985,985,985,985,0
|
|
20230906,161300,153037231,985,985,985,985,0
|
|
20230906,161200,153037231,985,985,985,985,0
|
|
20230906,161100,153037231,985,985,985,985,0
|
|
20230906,161000,153037231,985,985,985,985,0
|
|
20230906,160900,153037231,985,985,985,985,0
|
|
20230906,160800,153037231,985,985,985,985,0
|
|
20230906,160700,153037231,985,985,985,985,0
|
|
20230906,160600,153037231,985,985,985,985,0
|
|
20230906,160500,153037231,985,985,985,985,0
|
|
20230906,160400,153037231,985,985,985,985,0
|
|
20230906,160300,153037231,985,985,985,985,0
|
|
20230906,160200,153037231,985,985,985,985,0
|
|
20230906,160100,153037231,985,985,985,985,0
|
|
20230906,160000,153037231,985,985,985,985,0
|
|
20230906,155900,153037231,985,985,985,985,0
|
|
20230906,155800,153037231,985,985,985,985,0
|
|
20230906,155700,153037231,985,985,985,985,0
|
|
20230906,155600,153037231,985,985,985,985,1680
|
|
20230906,155500,153037231,985,985,985,985,0
|
|
20230906,155400,153037231,985,985,985,985,0
|
|
20230906,155300,153037231,985,985,985,985,0
|
|
20230906,155200,153037231,985,985,985,985,0
|
|
20230906,155100,153037231,985,985,985,985,0
|
|
20230906,155000,153037231,985,985,985,985,0
|
|
20230906,154900,153037231,985,985,985,985,0
|
|
20230906,154800,153037231,985,985,985,985,0
|
|
20230906,154700,153037231,985,985,985,985,0
|
|
20230906,154600,153037231,985,985,985,985,0
|
|
20230906,154500,153037231,985,985,985,985,0
|
|
20230906,154400,153037231,985,985,985,985,0
|
|
20230906,154300,153037231,985,985,985,985,0
|
|
20230906,154200,153037231,985,985,985,985,0
|
|
20230906,154100,153037231,985,985,985,985,0
|
|
20230906,154000,153037231,985,985,985,985,0
|
|
20230906,153900,153037231,985,985,985,985,0
|
|
20230906,153800,153037231,985,985,985,985,0
|
|
20230906,153700,153037231,985,985,985,985,0
|
|
20230906,153600,153037231,985,985,985,985,0
|
|
20230906,153500,153037231,985,985,985,985,0
|
|
20230906,153400,153037231,985,985,985,985,0
|
|
20230906,153300,153037231,985,985,985,985,0
|
|
20230906,153200,153037231,985,985,985,985,0
|
|
20230906,153100,153037231,985,985,985,985,0
|
|
20230906,153000,153037231,985,985,985,985,1680
|
|
20230906,152900,151382431,982,982,982,982,0
|
|
20230906,152800,151382431,982,982,982,982,0
|
|
20230906,152700,151382431,982,982,982,982,0
|
|
20230906,152600,151382431,982,982,982,982,0
|
|
20230906,152500,151382431,982,982,982,982,0
|
|
20230906,152400,151382431,982,982,982,982,0
|
|
20230906,152300,151382431,982,982,982,982,0
|
|
20230906,152200,151382431,982,982,982,982,0
|
|
20230906,152100,151382431,982,982,982,982,0
|
|
20230906,152000,151382431,982,982,982,982,0
|
|
20230906,151900,151382431,982,982,982,982,0
|
|
20230906,151800,151382431,982,982,982,982,3
|
|
20230906,151700,151379485,981,981,981,981,0
|
|
20230906,151600,151379485,981,982,982,981,5
|
|
20230906,151500,151374579,982,980,982,980,3786
|
|
20230906,151400,147664297,982,981,982,981,1501
|
|
20230906,151300,146191815,980,980,980,980,1019
|
|
20230906,151200,145193195,981,981,981,981,120
|
|
20230906,151100,145075475,982,982,982,982,0
|
|
20230906,151000,145075475,982,982,982,982,0
|
|
20230906,150900,145075475,982,982,982,982,0
|
|
20230906,150800,145075475,982,982,982,982,0
|
|
20230906,150700,145075475,982,982,982,982,0
|
|
20230906,150600,145075475,982,980,982,980,51
|
|
20230906,150500,145025493,982,982,982,982,0
|
|
20230906,150400,145025493,982,982,982,982,0
|
|
20230906,150300,145025493,982,981,982,980,4691
|
|
20230906,150200,140428002,981,981,982,981,1997
|
|
20230906,150100,138468944,981,982,982,981,2001
|
|
20230906,150000,136505962,980,981,981,980,5166
|
|
20230906,145900,131440700,983,983,983,983,1000
|
|
20230906,145800,130457700,983,981,983,981,1947
|
|
20230906,145700,128547691,982,982,982,982,10
|
|
20230906,145600,128537871,982,982,982,982,1000
|
|
20230906,145500,127555871,982,982,982,982,0
|
|
20230906,145400,127555871,982,983,983,982,2
|
|
20230906,145300,127553906,982,982,982,982,1
|
|
20230906,145200,127552924,985,985,985,985,0
|
|
20230906,145100,127552924,985,983,985,983,1153
|
|
20230906,145000,126419523,982,982,983,982,285
|
|
20230906,144900,126139652,982,984,984,981,43
|
|
20230906,144800,126097453,984,983,984,983,3
|
|
20230906,144700,126094503,983,984,985,980,8729
|
|
20230906,144600,117531735,984,985,985,984,2
|
|
20230906,144500,117529766,983,983,983,983,2205
|
|
20230906,144400,115362251,984,985,985,984,166
|
|
20230906,144300,115198845,984,984,984,984,0
|
|
20230906,144200,115198845,984,984,984,984,15
|
|
20230906,144100,115184085,985,984,985,984,443
|
|
20230906,144000,114747933,985,985,985,985,261
|
|
20230906,143900,114490848,985,985,985,985,0
|
|
20230906,143800,114490848,985,985,985,985,624
|
|
20230906,143700,113876208,986,986,986,986,30
|
|
20230906,143600,113846628,986,985,986,985,435
|
|
20230906,143500,113418135,985,985,985,985,0
|
|
20230906,143400,113418135,985,985,985,985,1
|
|
20230906,143300,113417150,984,985,985,984,779
|
|
20230906,143200,112650613,985,985,985,984,3
|
|
20230906,143100,112647659,984,984,984,984,88
|
|
20230906,143000,112561067,984,984,984,984,190
|
|
20230906,142900,112374107,984,984,984,984,0
|
|
20230906,142800,112374107,984,984,984,984,0
|
|
20230906,142700,112374107,984,984,984,984,1002
|
|
20230906,142600,111388139,984,984,984,984,0
|
|
20230906,142500,111388139,984,984,984,984,39
|
|
20230906,142400,111349763,984,984,984,984,0
|
|
20230906,142300,111349763,984,984,984,984,1100
|
|
20230906,142200,110267363,984,984,984,984,0
|
|
20230906,142100,110267363,984,984,985,984,986
|
|
20230906,142000,109297038,984,984,984,984,20
|
|
20230906,141900,109277358,986,986,986,986,4
|
|
20230906,141800,109273414,986,986,986,986,11
|
|
20230906,141700,109262568,986,986,986,986,300
|
|
20230906,141600,108966768,986,986,986,986,4
|
|
20230906,141500,108962824,983,983,983,983,0
|
|
20230906,141400,108962824,983,983,983,983,0
|
|
20230906,141300,108962824,983,983,983,983,0
|
|
20230906,141200,108962824,983,983,983,983,0
|
|
20230906,141100,108962824,983,983,983,983,0
|
|
20230906,141000,108962824,983,983,983,983,992
|
|
20230906,140900,107987688,981,982,982,981,1400
|
|
20230906,140800,106614245,982,982,982,982,29
|
|
20230906,140700,106585767,982,983,983,982,524
|
|
20230906,140600,106071175,984,984,984,984,0
|
|
20230906,140500,106071175,984,984,984,984,0
|
|
20230906,140400,106071175,984,984,984,984,65
|
|
20230906,140300,106007215,987,987,987,987,0
|
|
20230906,140200,106007215,987,986,987,986,2
|
|
20230906,140100,106005242,985,985,985,985,0
|
|
20230906,140000,106005242,985,985,985,985,1
|
|
20230906,135900,106004257,984,984,984,984,0
|
|
20230906,135800,106004257,984,984,984,984,0
|
|
20230906,135700,106004257,984,984,984,984,900
|
|
20230906,135600,105118657,984,984,984,984,1036
|
|
20230906,135500,104099233,984,984,984,984,0
|
|
20230906,135400,104099233,984,984,984,984,0
|
|
20230906,135300,104099233,984,984,984,984,0
|
|
20230906,135200,104099233,984,984,984,984,0
|
|
20230906,135100,104099233,984,984,984,984,500
|
|
20230906,135000,103607233,984,984,984,984,7
|
|
20230906,134900,103600345,984,984,984,984,0
|
|
20230906,134800,103600345,984,984,984,984,0
|
|
20230906,134700,103600345,984,984,984,984,0
|
|
20230906,134600,103600345,984,984,984,984,0
|
|
20230906,134500,103600345,984,983,984,983,2
|
|
20230906,134400,103598378,986,986,986,986,0
|
|
20230906,134300,103598378,986,985,986,983,2101
|
|
20230906,134200,101532997,986,986,986,986,0
|
|
20230906,134100,101532997,986,986,986,986,0
|
|
20230906,134000,101532997,986,986,986,986,0
|
|
20230906,133900,101532997,986,986,986,986,0
|
|
20230906,133800,101532997,986,986,986,986,0
|
|
20230906,133700,101532997,986,986,986,986,0
|
|
20230906,133600,101532997,986,986,986,986,0
|
|
20230906,133500,101532997,986,986,986,986,0
|
|
20230906,133400,101532997,986,986,986,986,0
|
|
20230906,133300,101532997,986,986,986,986,0
|
|
20230906,133200,101532997,986,986,986,986,0
|
|
20230906,133100,101532997,986,986,986,986,0
|
|
20230906,133000,101532997,986,986,986,986,500
|
|
20230906,132900,101039997,986,986,986,986,1
|
|
20230906,132800,101039011,985,986,986,985,11
|
|
20230906,132700,101028175,986,986,986,986,0
|
|
20230906,132600,101028175,986,986,986,986,5
|
|
20230906,132500,101023245,986,986,986,986,0
|
|
20230906,132400,101023245,986,986,986,986,5
|
|
20230906,132300,101018315,985,985,985,985,5
|
|
20230906,132200,101013390,985,985,985,985,0
|
|
20230906,132100,101013390,985,985,986,985,42
|
|
20230906,132000,100972015,985,985,985,985,13
|
|
20230906,131900,100959210,985,984,985,984,6
|
|
20230906,131800,100953301,985,986,986,985,10
|
|
20230906,131700,100943446,985,983,985,983,878
|
|
20230906,131600,100080352,982,983,983,982,12
|
|
20230906,131500,100068558,980,982,982,980,15837
|
|
20230906,131400,84535621,983,984,984,983,5503
|
|
20230906,131300,79122029,985,985,985,985,114
|
|
20230906,131200,79009739,985,985,986,985,1107
|
|
20230906,131100,77919342,986,986,986,986,11
|
|
20230906,131000,77908496,986,985,986,985,12
|
|
20230906,130900,77896674,988,988,988,988,0
|
|
20230906,130800,77896674,988,988,988,988,1
|
|
20230906,130700,77895686,987,989,989,987,308
|
|
20230906,130600,77591684,987,988,988,987,2
|
|
20230906,130500,77589709,987,987,987,987,10
|
|
20230906,130400,77579839,988,988,988,988,10
|
|
20230906,130300,77569959,989,989,989,989,0
|
|
20230906,130200,77569959,989,989,989,989,0
|
|
20230906,130100,77569959,989,987,989,987,201
|
|
20230906,130000,77371570,989,989,989,989,0
|
|
20230906,125900,77371570,989,989,989,989,0
|
|
20230906,125800,77371570,989,989,989,989,0
|
|
20230906,125700,77371570,989,987,989,987,201
|
|
20230906,125600,77173037,988,988,988,988,0
|
|
20230906,125500,77173037,988,988,988,988,0
|
|
20230906,125400,77173037,988,988,988,988,0
|
|
20230906,125300,77173037,988,988,988,988,0
|
|
20230906,125200,77173037,988,988,988,988,1000
|
|
20230906,125100,76185037,988,988,988,988,1
|
|
20230906,125000,76184049,985,985,985,985,1286
|
|
20230906,124900,74917339,985,985,985,985,0
|
|
20230906,124800,74917339,985,985,985,985,0
|
|
20230906,124700,74917339,985,985,985,985,3052
|
|
20230906,124600,71911119,986,986,986,986,0
|
|
20230906,124500,71911119,986,986,986,986,0
|
|
20230906,124400,71911119,986,986,986,986,0
|
|
20230906,124300,71911119,986,986,986,986,0
|
|
20230906,124200,71911119,986,986,986,986,0
|
|
20230906,124100,71911119,986,986,986,986,0
|
|
20230906,124000,71911119,986,986,986,986,0
|
|
20230906,123900,71911119,986,986,986,986,0
|
|
20230906,123800,71911119,986,986,986,986,0
|
|
20230906,123700,71911119,986,986,986,986,10
|
|
20230906,123600,71901259,985,985,985,985,0
|
|
20230906,123500,71901259,985,985,985,985,0
|
|
20230906,123400,71901259,985,985,985,985,8
|
|
20230906,123300,71893379,985,985,985,985,0
|
|
20230906,123200,71893379,985,989,989,985,1001
|
|
20230906,123100,70906531,988,988,988,988,0
|
|
20230906,123000,70906531,988,988,988,988,0
|
|
20230906,122900,70906531,988,988,989,988,466
|
|
20230906,122800,70446117,988,988,988,988,0
|
|
20230906,122700,70446117,988,988,988,988,0
|
|
20230906,122600,70446117,988,988,988,988,0
|
|
20230906,122500,70446117,988,988,988,988,1
|
|
20230906,122400,70445129,988,988,988,988,0
|
|
20230906,122300,70445129,988,988,988,988,0
|
|
20230906,122200,70445129,988,988,988,988,0
|
|
20230906,122100,70445129,988,988,988,988,0
|
|
20230906,122000,70445129,988,988,988,988,0
|
|
20230906,121900,70445129,988,988,988,988,0
|
|
20230906,121800,70445129,988,987,988,986,2544
|
|
20230906,121700,67936742,988,988,988,988,1013
|
|
20230906,121600,66935898,988,988,988,988,0
|
|
20230906,121500,66935898,988,988,988,988,3
|
|
20230906,121400,66932934,987,987,987,987,250
|
|
20230906,121300,66686184,988,988,988,988,0
|
|
20230906,121200,66686184,988,988,988,988,0
|
|
20230906,121100,66686184,988,988,988,988,0
|
|
20230906,121000,66686184,988,988,988,988,0
|
|
20230906,120900,66686184,988,988,988,988,0
|
|
20230906,120800,66686184,988,988,988,988,84
|
|
20230906,120700,66603192,988,988,988,988,16
|
|
20230906,120600,66587384,991,991,991,991,0
|
|
20230906,120500,66587384,991,991,991,991,0
|
|
20230906,120400,66587384,991,991,991,991,0
|
|
20230906,120300,66587384,991,991,991,991,0
|
|
20230906,120200,66587384,991,991,991,991,0
|
|
20230906,120100,66587384,991,991,991,991,0
|
|
20230906,120000,66587384,991,991,991,991,0
|
|
20230906,115900,66587384,991,991,991,991,1000
|
|
20230906,115800,65596384,991,991,991,991,302
|
|
20230906,115700,65297102,991,991,991,991,0
|
|
20230906,115600,65297102,991,991,991,991,0
|
|
20230906,115500,65297102,991,991,991,991,0
|
|
20230906,115400,65297102,991,991,991,991,0
|
|
20230906,115300,65297102,991,991,991,991,0
|
|
20230906,115200,65297102,991,991,991,991,0
|
|
20230906,115100,65297102,991,991,991,991,0
|
|
20230906,115000,65297102,991,991,991,991,0
|
|
20230906,114900,65297102,991,991,991,991,3
|
|
20230906,114800,65294129,991,991,991,991,2153
|
|
20230906,114700,63160506,991,991,991,991,45
|
|
20230906,114600,63115911,989,990,990,989,11
|
|
20230906,114500,63105022,990,990,992,990,7
|
|
20230906,114400,63098086,992,992,992,992,0
|
|
20230906,114300,63098086,992,991,992,985,1168
|
|
20230906,114200,61941813,991,991,991,991,0
|
|
20230906,114100,61941813,991,990,991,990,55
|
|
20230906,114000,61887358,990,991,991,990,2
|
|
20230906,113900,61885377,990,990,991,990,4
|
|
20230906,113800,61881416,990,991,991,990,2
|
|
20230906,113700,61879435,990,990,991,990,503
|
|
20230906,113600,61380965,991,985,991,985,10
|
|
20230906,113500,61371070,992,992,992,992,0
|
|
20230906,113400,61371070,992,991,992,991,18
|
|
20230906,113300,61353228,991,989,991,989,208
|
|
20230906,113200,61147502,989,989,989,989,0
|
|
20230906,113100,61147502,989,989,989,989,51
|
|
20230906,113000,61097063,985,985,985,985,0
|
|
20230906,112900,61097063,985,985,985,985,400
|
|
20230906,112800,60703063,989,989,989,989,0
|
|
20230906,112700,60703063,989,986,989,986,227
|
|
20230906,112600,60479238,986,986,986,986,27
|
|
20230906,112500,60452616,985,985,985,985,2582
|
|
20230906,112400,57909346,985,989,989,985,5200
|
|
20230906,112300,52784534,990,990,990,990,0
|
|
20230906,112200,52784534,990,990,990,990,0
|
|
20230906,112100,52784534,990,990,990,990,410
|
|
20230906,112000,52378634,990,990,990,990,0
|
|
20230906,111900,52378634,990,990,990,990,0
|
|
20230906,111800,52378634,990,990,990,990,20
|
|
20230906,111700,52358834,991,991,991,991,0
|
|
20230906,111600,52358834,991,991,991,991,0
|
|
20230906,111500,52358834,991,991,991,991,0
|
|
20230906,111400,52358834,991,991,991,991,0
|
|
20230906,111300,52358834,991,991,991,991,10
|
|
20230906,111200,52348924,991,991,991,991,0
|
|
20230906,111100,52348924,991,991,991,991,0
|
|
20230906,111000,52348924,991,991,991,991,3434
|
|
20230906,110900,48945830,986,987,987,986,400
|
|
20230906,110800,48551428,991,991,991,991,2
|
|
20230906,110700,48549446,991,991,991,991,5
|
|
20230906,110600,48544491,991,991,991,991,20
|
|
20230906,110500,48524671,991,991,991,991,0
|
|
20230906,110400,48524671,991,991,991,991,0
|
|
20230906,110300,48524671,991,991,991,991,31
|
|
20230906,110200,48493950,986,986,986,986,2749
|
|
20230906,110100,45783436,985,987,987,985,4322
|
|
20230906,110000,41523237,988,990,990,988,1677
|
|
20230906,105900,39865933,992,992,992,992,120
|
|
20230906,105800,39746893,991,992,992,991,682
|
|
20230906,105700,39070449,992,992,992,992,4
|
|
20230906,105600,39066481,992,991,992,991,887
|
|
20230906,105500,38186777,991,991,991,991,0
|
|
20230906,105400,38186777,991,991,991,991,0
|
|
20230906,105300,38186777,991,991,991,991,0
|
|
20230906,105200,38186777,991,991,991,991,0
|
|
20230906,105100,38186777,991,991,991,991,0
|
|
20230906,105000,38186777,991,991,991,991,9
|
|
20230906,104900,38177858,990,990,990,990,0
|
|
20230906,104800,38177858,990,990,990,990,4
|
|
20230906,104700,38173898,990,989,990,989,3764
|
|
20230906,104600,34447561,989,989,989,989,60
|
|
20230906,104500,34388221,989,989,989,989,65
|
|
20230906,104400,34323936,989,989,989,989,1
|
|
20230906,104300,34322947,988,988,988,988,42
|
|
20230906,104200,34281451,987,988,988,987,258
|
|
20230906,104100,34026647,990,990,990,990,0
|
|
20230906,104000,34026647,990,990,990,990,0
|
|
20230906,103900,34026647,990,989,990,989,236
|
|
20230906,103800,33793236,988,987,988,987,443
|
|
20230906,103700,33355652,988,988,988,988,1000
|
|
20230906,103600,32367652,988,988,988,988,0
|
|
20230906,103500,32367652,988,988,988,988,111
|
|
20230906,103400,32257984,986,986,986,986,1
|
|
20230906,103300,32256998,986,986,986,986,0
|
|
20230906,103200,32256998,986,986,986,986,0
|
|
20230906,103100,32256998,986,986,986,986,157
|
|
20230906,103000,32102196,984,984,984,984,0
|
|
20230906,102900,32102196,984,984,984,984,0
|
|
20230906,102800,32102196,984,984,984,984,0
|
|
20230906,102700,32102196,984,984,984,984,0
|
|
20230906,102600,32102196,984,984,984,984,0
|
|
20230906,102500,32102196,984,984,984,984,0
|
|
20230906,102400,32102196,984,985,985,984,2000
|
|
20230906,102300,30134103,986,986,986,986,5
|
|
20230906,102200,30129173,986,986,986,986,5
|
|
20230906,102100,30124243,985,985,985,985,988
|
|
20230906,102000,29151063,985,985,985,985,10
|
|
20230906,101900,29141213,984,984,984,984,0
|
|
20230906,101800,29141213,984,984,984,984,0
|
|
20230906,101700,29141213,984,984,984,984,0
|
|
20230906,101600,29141213,984,984,984,984,0
|
|
20230906,101500,29141213,984,984,984,984,526
|
|
20230906,101400,28623629,985,985,985,985,0
|
|
20230906,101300,28623629,985,985,985,985,205
|
|
20230906,101200,28421704,986,986,986,986,0
|
|
20230906,101100,28421704,986,986,986,986,0
|
|
20230906,101000,28421704,986,986,986,986,100
|
|
20230906,100900,28323104,985,985,985,985,0
|
|
20230906,100800,28323104,985,985,985,985,0
|
|
20230906,100700,28323104,985,985,985,985,0
|
|
20230906,100600,28323104,985,985,985,985,0
|
|
20230906,100500,28323104,985,985,985,985,0
|
|
20230906,100400,28323104,985,986,986,985,363
|
|
20230906,100300,27965469,988,988,988,988,0
|
|
20230906,100200,27965469,988,988,988,988,0
|
|
20230906,100100,27965469,988,988,988,988,2
|
|
20230906,100000,27963493,986,986,986,986,0
|
|
20230906,095900,27963493,986,986,986,986,0
|
|
20230906,095800,27963493,986,986,986,986,0
|
|
20230906,095700,27963493,986,986,986,986,0
|
|
20230906,095600,27963493,986,986,986,986,0
|
|
20230906,095500,27963493,986,986,986,986,913
|
|
20230906,095400,27063275,984,984,984,984,0
|
|
20230906,095300,27063275,984,984,984,984,0
|
|
20230906,095200,27063275,984,984,984,984,200
|
|
20230906,095100,26866475,986,986,986,986,0
|
|
20230906,095000,26866475,986,986,986,984,1749
|
|
20230906,094900,25145287,986,986,986,986,144
|
|
20230906,094800,25003303,987,987,987,987,2
|
|
20230906,094700,25001329,983,984,984,983,2201
|
|
20230906,094600,22835546,984,984,984,984,0
|
|
20230906,094500,22835546,984,989,989,984,140
|
|
20230906,094400,22697286,984,987,987,984,5321
|
|
20230906,094300,17461156,987,987,987,987,1
|
|
20230906,094200,17460169,989,988,989,988,4
|
|
20230906,094100,17456214,989,989,989,989,0
|
|
20230906,094000,17456214,989,989,989,989,0
|
|
20230906,093900,17456214,989,989,989,989,0
|
|
20230906,093800,17456214,989,989,989,988,71
|
|
20230906,093700,17386036,990,990,990,990,239
|
|
20230906,093600,17149426,989,989,989,989,1059
|
|
20230906,093500,16102075,990,990,990,990,0
|
|
20230906,093400,16102075,990,990,990,990,0
|
|
20230906,093300,16102075,990,990,990,990,1
|
|
20230906,093200,16101085,989,989,989,989,2
|
|
20230906,093100,16099107,990,990,990,990,1
|
|
20230906,093000,16098117,989,989,989,989,0
|
|
20230906,092900,16098117,989,989,989,989,0
|
|
20230906,092800,16098117,989,989,989,989,1
|
|
20230906,092700,16097128,990,990,990,990,50
|
|
20230906,092600,16047628,990,989,990,989,22
|
|
20230906,092500,16025849,990,990,990,990,0
|
|
20230906,092400,16025849,990,990,990,990,0
|
|
20230906,092300,16025849,990,987,990,987,3000
|
|
20230906,092200,13059857,987,987,987,987,1
|
|
20230906,092100,13058870,985,985,985,985,39
|
|
20230906,092000,13020455,987,987,987,987,0
|
|
20230906,091900,13020455,987,987,987,987,3
|
|
20230906,091800,13017494,988,988,988,988,0
|
|
20230906,091700,13017494,988,988,988,988,0
|
|
20230906,091600,13017494,988,988,988,988,0
|
|
20230906,091500,13017494,988,988,988,988,0
|
|
20230906,091400,13017494,988,988,988,988,0
|
|
20230906,091300,13017494,988,988,988,988,10
|
|
20230906,091200,13007614,988,988,988,984,223
|
|
20230906,091100,12788174,983,984,984,983,2111
|
|
20230906,091000,10713003,983,983,983,983,0
|
|
20230906,090900,10713003,983,983,983,983,992
|
|
20230906,090800,9737867,987,987,987,987,598
|
|
20230906,090700,9147641,988,983,988,983,2646
|
|
20230906,090600,6542102,983,983,983,983,985
|
|
20230906,090500,5573847,983,983,983,983,0
|
|
20230906,090400,5573847,983,983,983,983,11
|
|
20230906,090300,5563034,981,981,981,981,2
|
|
20230906,090200,5561072,981,979,981,979,2
|
|
20230906,090100,5559112,979,982,982,979,134
|
|
20230906,090000,5427860,980,983,983,980,5533
|