601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,185800,373100168,976,976,976,976,37958
|
|
20230915,185700,373100168,976,976,976,976,0
|
|
20230915,185600,373100168,976,976,976,976,0
|
|
20230915,185500,373100168,976,976,976,976,0
|
|
20230915,185400,373100168,976,976,976,976,0
|
|
20230915,185300,373100168,976,976,976,976,0
|
|
20230915,185200,373100168,976,976,976,976,0
|
|
20230915,185100,373100168,976,976,976,976,0
|
|
20230915,185000,373100168,976,976,976,976,0
|
|
20230915,184900,373100168,976,976,976,976,0
|
|
20230915,184800,373100168,976,976,976,976,0
|
|
20230915,184700,373100168,976,976,976,976,0
|
|
20230915,184600,373100168,976,976,976,976,0
|
|
20230915,184500,373100168,976,976,976,976,0
|
|
20230915,184400,373100168,976,976,976,976,0
|
|
20230915,184300,373100168,976,976,976,976,0
|
|
20230915,184200,373100168,976,976,976,976,0
|
|
20230915,184100,373100168,976,976,976,976,0
|
|
20230915,184000,373100168,976,976,976,976,0
|
|
20230915,183900,373100168,976,976,976,976,0
|
|
20230915,183800,373100168,976,976,976,976,0
|
|
20230915,183700,373100168,976,976,976,976,0
|
|
20230915,183600,373100168,976,976,976,976,0
|
|
20230915,183500,373100168,976,976,976,976,0
|
|
20230915,183400,373100168,976,976,976,976,0
|
|
20230915,183300,373100168,976,976,976,976,0
|
|
20230915,183200,373100168,976,976,976,976,0
|
|
20230915,183100,373100168,976,976,976,976,0
|
|
20230915,183000,373100168,976,976,976,976,0
|
|
20230915,182900,373100168,976,976,976,976,0
|
|
20230915,182800,373100168,976,976,976,976,37958
|
|
20230915,182700,373100168,976,976,976,976,0
|
|
20230915,182600,373100168,976,976,976,976,0
|
|
20230915,182500,373100168,976,976,976,976,0
|
|
20230915,182400,373100168,976,976,976,976,0
|
|
20230915,182300,373100168,976,976,976,976,0
|
|
20230915,182200,373100168,976,976,976,976,0
|
|
20230915,182100,373100168,976,976,976,976,0
|
|
20230915,182000,373100168,976,976,976,976,0
|
|
20230915,181900,373100168,976,976,976,976,0
|
|
20230915,181800,373100168,976,976,976,976,0
|
|
20230915,181700,373100168,976,976,976,976,0
|
|
20230915,181600,373100168,976,976,976,976,0
|
|
20230915,181500,373100168,976,976,976,976,0
|
|
20230915,181400,373100168,976,976,976,976,0
|
|
20230915,181300,373100168,976,976,976,976,0
|
|
20230915,181200,373100168,976,976,976,976,0
|
|
20230915,181100,373100168,976,976,976,976,0
|
|
20230915,181000,373100168,976,976,976,976,0
|
|
20230915,180900,373100168,976,976,976,976,0
|
|
20230915,180800,373100168,976,976,976,976,0
|
|
20230915,180700,373100168,976,976,976,976,0
|
|
20230915,180600,373100168,976,976,976,976,0
|
|
20230915,180500,373100168,976,976,976,976,0
|
|
20230915,180400,373100168,976,976,976,976,0
|
|
20230915,180300,373100168,976,976,976,976,0
|
|
20230915,180200,373100168,976,976,976,976,0
|
|
20230915,180100,373100168,976,976,976,976,0
|
|
20230915,180000,373100168,976,976,976,976,0
|
|
20230915,175900,373100168,976,976,976,976,0
|
|
20230915,175800,373100168,976,976,976,976,37958
|
|
20230915,175700,373100168,976,976,976,976,0
|
|
20230915,175600,373100168,976,976,976,976,0
|
|
20230915,175500,373100168,976,976,976,976,0
|
|
20230915,175400,373100168,976,976,976,976,0
|
|
20230915,175300,373100168,976,976,976,976,0
|
|
20230915,175200,373100168,976,976,976,976,0
|
|
20230915,175100,373100168,976,976,976,976,0
|
|
20230915,175000,373100168,976,976,976,976,0
|
|
20230915,174900,373100168,976,976,976,976,0
|
|
20230915,174800,373100168,976,976,976,976,0
|
|
20230915,174700,373100168,976,976,976,976,0
|
|
20230915,174600,373100168,976,976,976,976,0
|
|
20230915,174500,373100168,976,976,976,976,0
|
|
20230915,174400,373100168,976,976,976,976,0
|
|
20230915,174300,373100168,976,976,976,976,0
|
|
20230915,174200,373100168,976,976,976,976,0
|
|
20230915,174100,373100168,976,976,976,976,0
|
|
20230915,174000,373100168,976,976,976,976,0
|
|
20230915,173900,373100168,976,976,976,976,0
|
|
20230915,173800,373100168,976,976,976,976,0
|
|
20230915,173700,373100168,976,976,976,976,0
|
|
20230915,173600,373100168,976,976,976,976,0
|
|
20230915,173500,373100168,976,976,976,976,0
|
|
20230915,173400,373100168,976,976,976,976,0
|
|
20230915,173300,373100168,976,976,976,976,0
|
|
20230915,173200,373100168,976,976,976,976,0
|
|
20230915,173100,373100168,976,976,976,976,0
|
|
20230915,173000,373100168,976,976,976,976,0
|
|
20230915,172900,373100168,976,976,976,976,0
|
|
20230915,172800,373100168,976,976,976,976,37958
|
|
20230915,172700,373100168,976,976,976,976,0
|
|
20230915,172600,373100168,976,976,976,976,0
|
|
20230915,172500,373100168,976,976,976,976,0
|
|
20230915,172400,373100168,976,976,976,976,0
|
|
20230915,172300,373100168,976,976,976,976,0
|
|
20230915,172200,373100168,976,976,976,976,0
|
|
20230915,172100,373100168,976,976,976,976,0
|
|
20230915,172000,373100168,976,976,976,976,0
|
|
20230915,171900,373100168,976,976,976,976,0
|
|
20230915,171800,373100168,976,976,976,976,0
|
|
20230915,171700,373100168,976,976,976,976,0
|
|
20230915,171600,373100168,976,976,976,976,0
|
|
20230915,171500,373100168,976,976,976,976,0
|
|
20230915,171400,373100168,976,976,976,976,0
|
|
20230915,171300,373100168,976,976,976,976,0
|
|
20230915,171200,373100168,976,976,976,976,0
|
|
20230915,171100,373100168,976,976,976,976,0
|
|
20230915,171000,373100168,976,976,976,976,0
|
|
20230915,170900,373100168,976,976,976,976,0
|
|
20230915,170800,373100168,976,976,976,976,0
|
|
20230915,170700,373100168,976,976,976,976,0
|
|
20230915,170600,373100168,976,976,976,976,0
|
|
20230915,170500,373100168,976,976,976,976,0
|
|
20230915,170400,373100168,976,976,976,976,0
|
|
20230915,170300,373100168,976,976,976,976,0
|
|
20230915,170200,373100168,976,976,976,976,0
|
|
20230915,170100,373100168,976,976,976,976,0
|
|
20230915,170000,373100168,976,976,976,976,0
|
|
20230915,165900,373100168,976,976,976,976,0
|
|
20230915,165800,373100168,976,976,976,976,37958
|
|
20230915,165700,373100168,976,976,976,976,0
|
|
20230915,165600,373100168,976,976,976,976,0
|
|
20230915,165500,373100168,976,976,976,976,0
|
|
20230915,165400,373100168,976,976,976,976,0
|
|
20230915,165300,373100168,976,976,976,976,0
|
|
20230915,165200,373100168,976,976,976,976,0
|
|
20230915,165100,373100168,976,976,976,976,0
|
|
20230915,165000,373100168,976,976,976,976,0
|
|
20230915,164900,373100168,976,976,976,976,0
|
|
20230915,164800,373100168,976,976,976,976,0
|
|
20230915,164700,373100168,976,976,976,976,0
|
|
20230915,164600,373100168,976,976,976,976,0
|
|
20230915,164500,373100168,976,976,976,976,0
|
|
20230915,164400,373100168,976,976,976,976,0
|
|
20230915,164300,373100168,976,976,976,976,0
|
|
20230915,164200,373100168,976,976,976,976,0
|
|
20230915,164100,373100168,976,976,976,976,0
|
|
20230915,164000,373100168,976,976,976,976,0
|
|
20230915,163900,373100168,976,976,976,976,0
|
|
20230915,163800,373100168,976,976,976,976,0
|
|
20230915,163700,373100168,976,976,976,976,0
|
|
20230915,163600,373100168,976,976,976,976,0
|
|
20230915,163500,373100168,976,976,976,976,0
|
|
20230915,163400,373100168,976,976,976,976,0
|
|
20230915,163300,373100168,976,976,976,976,0
|
|
20230915,163200,373100168,976,976,976,976,0
|
|
20230915,163100,373100168,976,976,976,976,0
|
|
20230915,163000,373100168,976,976,976,976,0
|
|
20230915,162900,373100168,976,976,976,976,0
|
|
20230915,162800,373100168,976,976,976,976,37958
|
|
20230915,162700,373100168,976,976,976,976,0
|
|
20230915,162600,373100168,976,976,976,976,0
|
|
20230915,162500,373100168,976,976,976,976,0
|
|
20230915,162400,373100168,976,976,976,976,0
|
|
20230915,162300,373100168,976,976,976,976,0
|
|
20230915,162200,373100168,976,976,976,976,0
|
|
20230915,162100,373100168,976,976,976,976,0
|
|
20230915,162000,373100168,976,976,976,976,0
|
|
20230915,161900,373100168,976,976,976,976,0
|
|
20230915,161800,373100168,976,976,976,976,0
|
|
20230915,161700,373100168,976,976,976,976,0
|
|
20230915,161600,373100168,976,976,976,976,0
|
|
20230915,161500,373100168,976,976,976,976,0
|
|
20230915,161400,373100168,976,976,976,976,0
|
|
20230915,161300,373100168,976,976,976,976,0
|
|
20230915,161200,373100168,976,976,976,976,0
|
|
20230915,161100,373100168,976,976,976,976,0
|
|
20230915,161000,373100168,976,976,976,976,0
|
|
20230915,160900,373100168,976,976,976,976,0
|
|
20230915,160800,373100168,976,976,976,976,0
|
|
20230915,160700,373100168,976,976,976,976,0
|
|
20230915,160600,373100168,976,976,976,976,0
|
|
20230915,160500,373100168,976,976,976,976,0
|
|
20230915,160400,373100168,976,976,976,976,0
|
|
20230915,160300,373100168,976,976,976,976,0
|
|
20230915,160200,373100168,976,976,976,976,0
|
|
20230915,160100,373100168,976,976,976,976,0
|
|
20230915,160000,373100168,976,976,976,976,0
|
|
20230915,155900,373100168,976,976,976,976,0
|
|
20230915,155800,373100168,976,976,976,976,37958
|
|
20230915,155700,373100168,976,976,976,976,0
|
|
20230915,155600,373100168,976,976,976,976,0
|
|
20230915,155500,373100168,976,976,976,976,0
|
|
20230915,155400,373100168,976,976,976,976,0
|
|
20230915,155300,373100168,976,976,976,976,0
|
|
20230915,155200,373100168,976,976,976,976,0
|
|
20230915,155100,373100168,976,976,976,976,0
|
|
20230915,155000,373100168,976,976,976,976,0
|
|
20230915,154900,373100168,976,976,976,976,0
|
|
20230915,154800,373100168,976,976,976,976,0
|
|
20230915,154700,373100168,976,976,976,976,0
|
|
20230915,154600,373100168,976,976,976,976,0
|
|
20230915,154500,373100168,976,976,976,976,0
|
|
20230915,154400,373100168,976,976,976,976,0
|
|
20230915,154300,373100168,976,976,976,976,0
|
|
20230915,154200,373100168,976,976,976,976,0
|
|
20230915,154100,373100168,976,976,976,976,0
|
|
20230915,154000,373100168,976,976,976,976,0
|
|
20230915,153900,373100168,976,976,976,976,0
|
|
20230915,153800,373100168,976,976,976,976,0
|
|
20230915,153700,373100168,976,976,976,976,0
|
|
20230915,153600,373100168,976,976,976,976,0
|
|
20230915,153500,373100168,976,976,976,976,0
|
|
20230915,153400,373100168,976,976,976,976,0
|
|
20230915,153300,373100168,976,976,976,976,0
|
|
20230915,153200,373100168,976,976,976,976,0
|
|
20230915,153100,373100168,976,976,976,976,0
|
|
20230915,153000,373100168,976,976,976,976,37958
|
|
20230915,152900,336053160,980,980,980,980,0
|
|
20230915,152800,336053160,980,980,980,980,0
|
|
20230915,152700,336053160,980,980,980,980,0
|
|
20230915,152600,336053160,980,980,980,980,0
|
|
20230915,152500,336053160,980,980,980,980,0
|
|
20230915,152400,336053160,980,980,980,980,0
|
|
20230915,152300,336053160,980,980,980,980,0
|
|
20230915,152200,336053160,980,980,980,980,0
|
|
20230915,152100,336053160,980,980,980,980,0
|
|
20230915,152000,336053160,980,980,980,980,0
|
|
20230915,151900,336053160,980,984,987,980,14677
|
|
20230915,151800,321665801,988,984,988,984,261
|
|
20230915,151700,321408973,989,989,989,983,654
|
|
20230915,151600,320764975,988,988,988,988,7000
|
|
20230915,151500,313848975,988,988,988,987,4
|
|
20230915,151400,313845025,982,982,982,982,100
|
|
20230915,151300,313746825,989,989,989,989,0
|
|
20230915,151200,313746825,989,984,989,984,2000
|
|
20230915,151100,311772955,980,981,981,980,1144
|
|
20230915,151000,310651727,984,984,984,984,0
|
|
20230915,150900,310651727,984,984,984,984,1
|
|
20230915,150800,310650743,983,983,983,983,100
|
|
20230915,150700,310552443,985,985,985,985,0
|
|
20230915,150600,310552443,985,985,985,985,0
|
|
20230915,150500,310552443,985,985,985,985,0
|
|
20230915,150400,310552443,985,985,985,985,0
|
|
20230915,150300,310552443,985,985,985,981,5
|
|
20230915,150200,310547525,986,986,986,986,0
|
|
20230915,150100,310547525,986,986,986,986,0
|
|
20230915,150000,310547525,986,980,986,980,5
|
|
20230915,145900,310542619,981,981,987,981,4
|
|
20230915,145800,310538686,980,980,983,980,6
|
|
20230915,145700,310532794,980,983,983,980,53
|
|
20230915,145600,310480801,986,986,986,986,629
|
|
20230915,145500,309860607,987,987,987,987,0
|
|
20230915,145400,309860607,987,982,987,982,15
|
|
20230915,145300,309845843,980,980,983,980,1047
|
|
20230915,145200,308817727,979,982,983,979,297
|
|
20230915,145100,308525820,980,980,980,980,0
|
|
20230915,145000,308525820,980,980,980,980,0
|
|
20230915,144900,308525820,980,980,982,980,694
|
|
20230915,144800,307845698,986,986,986,986,0
|
|
20230915,144700,307845698,986,986,986,986,0
|
|
20230915,144600,307845698,986,986,986,986,100
|
|
20230915,144500,307747098,986,986,986,986,1
|
|
20230915,144400,307746112,980,980,980,980,1003
|
|
20230915,144300,306763172,986,986,986,986,0
|
|
20230915,144200,306763172,986,986,986,986,0
|
|
20230915,144100,306763172,986,986,986,986,0
|
|
20230915,144000,306763172,986,986,986,986,0
|
|
20230915,143900,306763172,986,986,986,986,0
|
|
20230915,143800,306763172,986,986,986,986,0
|
|
20230915,143700,306763172,986,986,986,986,0
|
|
20230915,143600,306763172,986,981,986,980,440
|
|
20230915,143500,306331764,989,980,989,979,5300
|
|
20230915,143400,301126690,981,981,984,981,251
|
|
20230915,143300,300880456,982,979,985,979,192
|
|
20230915,143200,300692032,978,978,978,978,0
|
|
20230915,143100,300692032,978,978,978,978,0
|
|
20230915,143000,300692032,978,978,978,978,1356
|
|
20230915,142900,299365864,978,978,979,978,5024
|
|
20230915,142800,294450776,978,978,978,978,17
|
|
20230915,142700,294434150,980,978,980,978,328
|
|
20230915,142600,294112747,978,978,979,978,133
|
|
20230915,142500,293982664,978,979,979,978,221
|
|
20230915,142400,293766306,979,979,979,978,1564
|
|
20230915,142300,292236532,979,980,980,979,2
|
|
20230915,142200,292234573,981,979,981,979,61
|
|
20230915,142100,292174852,979,979,979,979,58
|
|
20230915,142000,292118070,983,979,983,979,1901
|
|
20230915,141900,290256987,980,980,980,980,0
|
|
20230915,141800,290256987,980,980,980,980,500
|
|
20230915,141700,289766987,985,985,985,985,5
|
|
20230915,141600,289762062,980,980,980,980,0
|
|
20230915,141500,289762062,980,980,980,980,256
|
|
20230915,141400,289511182,988,980,988,980,12785
|
|
20230915,141300,276979626,980,983,988,980,3721
|
|
20230915,141200,273332678,981,981,981,981,1210
|
|
20230915,141100,272145668,982,984,984,982,933
|
|
20230915,141000,271229324,984,986,986,984,966
|
|
20230915,140900,270277701,985,985,985,985,0
|
|
20230915,140800,270277701,985,985,985,985,0
|
|
20230915,140700,270277701,985,985,985,985,49
|
|
20230915,140600,270229436,986,986,986,986,50
|
|
20230915,140500,270180136,986,986,986,986,20
|
|
20230915,140400,270160416,986,986,986,986,0
|
|
20230915,140300,270160416,986,986,986,986,0
|
|
20230915,140200,270160416,986,986,986,986,0
|
|
20230915,140100,270160416,986,986,986,986,0
|
|
20230915,140000,270160416,986,986,986,986,0
|
|
20230915,135900,270160416,986,986,986,986,0
|
|
20230915,135800,270160416,986,986,986,986,1
|
|
20230915,135700,270159430,983,983,983,983,14
|
|
20230915,135600,270145668,986,986,986,986,0
|
|
20230915,135500,270145668,986,986,986,985,102
|
|
20230915,135400,270045196,985,985,985,985,0
|
|
20230915,135300,270045196,985,985,985,985,0
|
|
20230915,135200,270045196,985,985,985,985,0
|
|
20230915,135100,270045196,985,985,985,985,0
|
|
20230915,135000,270045196,985,985,985,985,0
|
|
20230915,134900,270045196,985,985,985,985,0
|
|
20230915,134800,270045196,985,987,987,985,109
|
|
20230915,134700,269937813,987,987,987,987,0
|
|
20230915,134600,269937813,987,987,987,987,1
|
|
20230915,134500,269936826,982,982,982,982,0
|
|
20230915,134400,269936826,982,982,982,982,0
|
|
20230915,134300,269936826,982,982,982,982,1004
|
|
20230915,134200,268950898,983,983,983,983,0
|
|
20230915,134100,268950898,983,983,983,983,1300
|
|
20230915,134000,267672998,989,989,989,989,1
|
|
20230915,133900,267672009,983,990,990,983,1213
|
|
20230915,133800,266477822,996,996,996,996,0
|
|
20230915,133700,266477822,996,996,996,996,0
|
|
20230915,133600,266477822,996,989,996,985,5098
|
|
20230915,133500,261425690,991,991,991,991,0
|
|
20230915,133400,261425690,991,991,991,991,0
|
|
20230915,133300,261425690,991,991,991,991,0
|
|
20230915,133200,261425690,991,991,991,991,0
|
|
20230915,133100,261425690,991,991,991,991,0
|
|
20230915,133000,261425690,991,989,991,989,289
|
|
20230915,132900,261139867,989,990,990,989,2021
|
|
20230915,132800,259139082,990,990,990,990,2
|
|
20230915,132700,259137102,989,988,989,988,102
|
|
20230915,132600,259036225,987,986,987,986,1500
|
|
20230915,132500,257555761,985,985,985,985,0
|
|
20230915,132400,257555761,985,985,985,985,1
|
|
20230915,132300,257554776,985,985,985,985,0
|
|
20230915,132200,257554776,985,985,985,985,0
|
|
20230915,132100,257554776,985,985,985,985,0
|
|
20230915,132000,257554776,985,985,985,985,2
|
|
20230915,131900,257552806,986,986,986,986,0
|
|
20230915,131800,257552806,986,986,986,986,0
|
|
20230915,131700,257552806,986,986,986,986,0
|
|
20230915,131600,257552806,986,986,986,986,0
|
|
20230915,131500,257552806,986,986,986,986,0
|
|
20230915,131400,257552806,986,986,986,986,1
|
|
20230915,131300,257551820,983,983,983,983,0
|
|
20230915,131200,257551820,983,983,983,983,2
|
|
20230915,131100,257549854,987,987,987,987,0
|
|
20230915,131000,257549854,987,987,987,987,0
|
|
20230915,130900,257549854,987,987,987,987,0
|
|
20230915,130800,257549854,987,987,987,987,0
|
|
20230915,130700,257549854,987,987,987,987,0
|
|
20230915,130600,257549854,987,987,987,987,0
|
|
20230915,130500,257549854,987,987,987,987,0
|
|
20230915,130400,257549854,987,987,987,987,0
|
|
20230915,130300,257549854,987,987,987,987,0
|
|
20230915,130200,257549854,987,987,987,987,1
|
|
20230915,130100,257548867,986,984,987,984,20002
|
|
20230915,130000,237833907,981,981,981,981,1600
|
|
20230915,125900,236264307,982,985,985,982,1177
|
|
20230915,125800,235108241,986,986,986,986,0
|
|
20230915,125700,235108241,986,986,986,986,0
|
|
20230915,125600,235108241,986,986,986,986,0
|
|
20230915,125500,235108241,986,986,986,986,1
|
|
20230915,125400,235107255,984,984,984,984,0
|
|
20230915,125300,235107255,984,984,984,984,0
|
|
20230915,125200,235107255,984,984,984,984,0
|
|
20230915,125100,235107255,984,984,984,984,0
|
|
20230915,125000,235107255,984,984,984,984,100
|
|
20230915,124900,235008855,984,985,985,984,165
|
|
20230915,124800,234846395,985,985,985,985,100
|
|
20230915,124700,234747895,984,984,984,984,100
|
|
20230915,124600,234649495,983,983,983,983,0
|
|
20230915,124500,234649495,983,983,983,983,99
|
|
20230915,124400,234552178,983,983,983,983,0
|
|
20230915,124300,234552178,983,983,983,983,0
|
|
20230915,124200,234552178,983,983,983,983,0
|
|
20230915,124100,234552178,983,983,983,983,0
|
|
20230915,124000,234552178,983,983,983,983,0
|
|
20230915,123900,234552178,983,983,983,983,0
|
|
20230915,123800,234552178,983,983,983,983,1
|
|
20230915,123700,234551195,982,982,982,982,169
|
|
20230915,123600,234385237,981,981,981,981,0
|
|
20230915,123500,234385237,981,981,981,981,48
|
|
20230915,123400,234338149,982,982,982,982,31
|
|
20230915,123300,234307707,984,984,984,984,0
|
|
20230915,123200,234307707,984,982,984,982,300
|
|
20230915,123100,234012807,981,981,981,981,0
|
|
20230915,123000,234012807,981,981,981,981,0
|
|
20230915,122900,234012807,981,984,984,981,521
|
|
20230915,122800,233501646,996,986,996,986,398
|
|
20230915,122700,233107490,996,984,998,984,1391
|
|
20230915,122600,231733484,986,985,986,984,12
|
|
20230915,122500,231721664,987,986,987,986,21
|
|
20230915,122400,231700957,986,986,986,986,0
|
|
20230915,122300,231700957,986,986,986,986,1
|
|
20230915,122200,231699971,986,986,986,986,2234
|
|
20230915,122100,229497247,986,986,986,986,2200
|
|
20230915,122000,227328047,986,986,986,986,0
|
|
20230915,121900,227328047,986,986,986,986,0
|
|
20230915,121800,227328047,986,986,986,986,0
|
|
20230915,121700,227328047,986,986,986,986,0
|
|
20230915,121600,227328047,986,986,986,986,0
|
|
20230915,121500,227328047,986,986,986,986,0
|
|
20230915,121400,227328047,986,986,986,986,0
|
|
20230915,121300,227328047,986,986,986,986,199
|
|
20230915,121200,227131833,986,986,986,986,0
|
|
20230915,121100,227131833,986,987,987,986,2901
|
|
20230915,121000,224271446,987,987,987,987,1
|
|
20230915,120900,224270459,986,986,986,986,835
|
|
20230915,120800,223447149,986,986,986,986,1564
|
|
20230915,120700,221905045,986,982,986,981,20318
|
|
20230915,120600,201893057,985,986,986,985,29153
|
|
20230915,120500,173174378,985,985,985,985,0
|
|
20230915,120400,173174378,985,985,985,985,0
|
|
20230915,120300,173174378,985,985,985,985,1136
|
|
20230915,120200,172055418,985,984,985,984,5
|
|
20230915,120100,172050497,984,984,984,984,0
|
|
20230915,120000,172050497,984,984,984,984,4
|
|
20230915,115900,172046561,983,983,983,983,100
|
|
20230915,115800,171948261,982,982,982,982,150
|
|
20230915,115700,171800961,982,982,982,982,7
|
|
20230915,115600,171794087,982,983,984,982,192
|
|
20230915,115500,171605356,980,980,980,980,0
|
|
20230915,115400,171605356,980,980,980,980,0
|
|
20230915,115300,171605356,980,980,980,980,0
|
|
20230915,115200,171605356,980,980,980,980,0
|
|
20230915,115100,171605356,980,980,980,980,0
|
|
20230915,115000,171605356,980,980,980,980,0
|
|
20230915,114900,171605356,980,980,980,980,0
|
|
20230915,114800,171605356,980,980,980,980,1566
|
|
20230915,114700,170070676,980,980,980,980,0
|
|
20230915,114600,170070676,980,980,980,980,128
|
|
20230915,114500,169945236,984,984,984,984,1
|
|
20230915,114400,169944252,980,980,980,980,10
|
|
20230915,114300,169934452,980,980,980,980,0
|
|
20230915,114200,169934452,980,986,986,980,56
|
|
20230915,114100,169879266,986,986,986,986,0
|
|
20230915,114000,169879266,986,986,986,986,1
|
|
20230915,113900,169878280,980,980,980,980,10
|
|
20230915,113800,169868480,987,987,987,987,0
|
|
20230915,113700,169868480,987,987,987,987,0
|
|
20230915,113600,169868480,987,987,987,987,0
|
|
20230915,113500,169868480,987,987,987,987,1
|
|
20230915,113400,169867493,980,980,980,980,101
|
|
20230915,113300,169768513,980,983,983,980,1201
|
|
20230915,113200,168588482,987,985,987,985,8500
|
|
20230915,113100,160203178,980,980,980,980,91
|
|
20230915,113000,160113998,980,979,980,979,1000
|
|
20230915,112900,159134396,979,979,979,979,223
|
|
20230915,112800,158916079,979,978,979,978,5
|
|
20230915,112700,158911188,979,979,979,979,2
|
|
20230915,112600,158909230,979,979,979,979,1
|
|
20230915,112500,158908251,977,977,977,977,0
|
|
20230915,112400,158908251,977,977,977,977,0
|
|
20230915,112300,158908251,977,977,977,977,0
|
|
20230915,112200,158908251,977,977,977,977,1
|
|
20230915,112100,158907274,979,979,979,979,102
|
|
20230915,112000,158807416,979,979,979,979,1
|
|
20230915,111900,158806437,979,979,979,979,102
|
|
20230915,111800,158706579,976,976,976,976,0
|
|
20230915,111700,158706579,976,976,976,976,0
|
|
20230915,111600,158706579,976,976,976,976,0
|
|
20230915,111500,158706579,976,976,976,976,0
|
|
20230915,111400,158706579,976,976,976,976,0
|
|
20230915,111300,158706579,976,976,976,976,0
|
|
20230915,111200,158706579,976,976,976,976,0
|
|
20230915,111100,158706579,976,976,976,976,570
|
|
20230915,111000,158150259,979,979,979,979,48
|
|
20230915,110900,158103267,980,980,980,980,0
|
|
20230915,110800,158103267,980,975,980,974,12090
|
|
20230915,110700,146320436,976,980,980,976,3520
|
|
20230915,110600,142880506,980,980,980,980,0
|
|
20230915,110500,142880506,980,980,980,980,0
|
|
20230915,110400,142880506,980,980,980,980,103
|
|
20230915,110300,142779566,980,980,980,980,0
|
|
20230915,110200,142779566,980,980,980,980,0
|
|
20230915,110100,142779566,980,980,980,980,1233
|
|
20230915,110000,141571226,980,976,980,976,801
|
|
20230915,105900,140789446,976,975,976,975,3955
|
|
20230915,105800,136932321,980,980,980,980,1
|
|
20230915,105700,136931341,974,974,974,974,0
|
|
20230915,105600,136931341,974,975,975,974,1802
|
|
20230915,105500,135176123,978,980,980,978,1174
|
|
20230915,105400,134025821,980,980,980,979,9
|
|
20230915,105300,134017005,980,980,980,980,1
|
|
20230915,105200,134016025,979,979,979,979,0
|
|
20230915,105100,134016025,979,979,979,979,0
|
|
20230915,105000,134016025,979,979,979,979,0
|
|
20230915,104900,134016025,979,976,979,976,5555
|
|
20230915,104800,128581747,977,977,977,977,16
|
|
20230915,104700,128566115,977,977,977,977,10
|
|
20230915,104600,128556345,977,977,977,977,0
|
|
20230915,104500,128556345,977,977,977,977,0
|
|
20230915,104400,128556345,977,975,977,974,5468
|
|
20230915,104300,123225054,976,976,976,976,100
|
|
20230915,104200,123127454,976,976,976,976,0
|
|
20230915,104100,123127454,976,976,976,976,0
|
|
20230915,104000,123127454,976,976,976,976,0
|
|
20230915,103900,123127454,976,976,976,976,0
|
|
20230915,103800,123127454,976,977,977,976,3439
|
|
20230915,103700,119770985,980,984,984,976,11308
|
|
20230915,103600,108727435,984,984,984,984,1
|
|
20230915,103500,108726451,978,978,978,978,111
|
|
20230915,103400,108617893,988,979,988,979,3000
|
|
20230915,103300,105662528,977,977,977,977,0
|
|
20230915,103200,105662528,977,977,977,977,1000
|
|
20230915,103100,104685528,977,977,977,977,708
|
|
20230915,103000,103993812,979,979,979,979,100
|
|
20230915,102900,103895912,980,980,980,980,100
|
|
20230915,102800,103797912,980,980,980,980,1
|
|
20230915,102700,103796932,976,976,976,976,8543
|
|
20230915,102600,95458964,976,977,977,975,4800
|
|
20230915,102500,90777062,976,976,976,976,0
|
|
20230915,102400,90777062,976,976,976,976,400
|
|
20230915,102300,90386662,976,977,977,976,1311
|
|
20230915,102200,89106626,982,982,982,982,0
|
|
20230915,102100,89106626,982,982,982,982,0
|
|
20230915,102000,89106626,982,982,982,982,1
|
|
20230915,101900,89105644,977,979,979,977,3115
|
|
20230915,101800,86061307,980,980,980,980,4
|
|
20230915,101700,86057387,980,980,980,980,500
|
|
20230915,101600,85567387,979,979,979,979,10
|
|
20230915,101500,85557597,980,980,980,980,500
|
|
20230915,101400,85067597,986,983,986,981,530
|
|
20230915,101300,84547257,990,990,990,990,1
|
|
20230915,101200,84546267,985,981,985,981,10690
|
|
20230915,101100,74049888,978,980,980,978,2220
|
|
20230915,101000,71876361,982,982,982,982,1
|
|
20230915,100900,71875379,981,981,981,981,600
|
|
20230915,100800,71286779,981,979,981,979,803
|
|
20230915,100700,70499365,980,980,980,980,0
|
|
20230915,100600,70499365,980,980,980,980,0
|
|
20230915,100500,70499365,980,980,980,980,200
|
|
20230915,100400,70303365,980,980,980,980,200
|
|
20230915,100300,70107365,980,980,980,980,120
|
|
20230915,100200,69989765,976,976,976,976,18
|
|
20230915,100100,69972197,976,976,976,976,0
|
|
20230915,100000,69972197,976,980,980,976,88
|
|
20230915,095900,69886077,980,980,980,980,3437
|
|
20230915,095800,66517817,981,983,983,981,8066
|
|
20230915,095700,58598620,983,985,985,983,2050
|
|
20230915,095600,56581868,989,989,989,989,0
|
|
20230915,095500,56581868,989,989,989,989,0
|
|
20230915,095400,56581868,989,989,989,989,0
|
|
20230915,095300,56581868,989,989,989,989,5
|
|
20230915,095200,56576923,989,989,989,989,0
|
|
20230915,095100,56576923,989,988,989,988,100
|
|
20230915,095000,56478050,989,989,989,989,0
|
|
20230915,094900,56478050,989,989,989,989,38
|
|
20230915,094800,56440468,990,990,990,990,1
|
|
20230915,094700,56439478,984,985,987,984,701
|
|
20230915,094600,55749688,985,985,985,985,100
|
|
20230915,094500,55651188,985,985,985,985,0
|
|
20230915,094400,55651188,985,985,985,985,5159
|
|
20230915,094300,50569573,985,986,987,985,6758
|
|
20230915,094200,43911643,986,988,988,986,2012
|
|
20230915,094100,41926103,988,990,990,988,6787
|
|
20230915,094000,35217385,990,990,990,990,0
|
|
20230915,093900,35217385,990,990,990,990,788
|
|
20230915,093800,34437265,994,994,994,994,3
|
|
20230915,093700,34434283,995,990,995,989,3819
|
|
20230915,093600,30655293,990,998,998,990,512
|
|
20230915,093500,30144325,999,999,999,999,0
|
|
20230915,093400,30144325,999,999,999,999,1
|
|
20230915,093300,30143326,997,997,997,997,0
|
|
20230915,093200,30143326,997,997,997,997,0
|
|
20230915,093100,30143326,997,997,997,997,0
|
|
20230915,093000,30143326,997,997,997,997,0
|
|
20230915,092900,30143326,997,998,998,997,1200
|
|
20230915,092800,28946226,998,998,998,998,200
|
|
20230915,092700,28746626,997,997,997,997,1000
|
|
20230915,092600,27749626,997,997,997,997,0
|
|
20230915,092500,27749626,997,997,997,997,0
|
|
20230915,092400,27749626,997,997,997,997,1
|
|
20230915,092300,27748629,997,997,997,997,8
|
|
20230915,092200,27740653,989,991,991,989,9226
|
|
20230915,092100,18609439,989,989,989,989,6568
|
|
20230915,092000,12113687,989,989,989,989,0
|
|
20230915,091900,12113687,989,989,989,989,0
|
|
20230915,091800,12113687,989,990,990,989,1694
|
|
20230915,091700,10436629,990,990,990,990,2333
|
|
20230915,091600,8126959,990,990,990,990,2318
|
|
20230915,091500,5832139,995,995,995,995,1360
|
|
20230915,091400,4478939,995,999,999,995,685
|
|
20230915,091300,3797346,1000,1000,1000,1000,0
|
|
20230915,091200,3797346,1000,1002,1002,1000,1023
|
|
20230915,091100,2773848,1003,1003,1003,1003,0
|
|
20230915,091000,2773848,1003,1003,1003,1002,686
|
|
20230915,090900,2085816,1002,1008,1008,1002,193
|
|
20230915,090800,1892247,1003,1003,1007,1002,233
|
|
20230915,090700,1658752,1007,1007,1007,1007,1
|
|
20230915,090600,1657745,1002,1003,1008,1002,4
|
|
20230915,090500,1653730,1004,1007,1008,1004,48
|
|
20230915,090400,1605361,1008,1008,1008,1008,0
|
|
20230915,090300,1605361,1008,1008,1008,1008,1
|
|
20230915,090200,1604353,1005,1008,1008,1005,237
|
|
20230915,090100,1366165,1005,1006,1006,1005,266
|
|
20230915,090000,1098830,1007,1015,1015,1007,1086
|