676 lines
30 KiB
CSV
676 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201300,316744520,996,996,996,996,5803
|
|
20230921,201200,316744520,996,996,996,996,0
|
|
20230921,201100,316744520,996,996,996,996,0
|
|
20230921,201000,316744520,996,996,996,996,0
|
|
20230921,200900,316744520,996,996,996,996,0
|
|
20230921,200800,316744520,996,996,996,996,0
|
|
20230921,200700,316744520,996,996,996,996,0
|
|
20230921,200600,316744520,996,996,996,996,0
|
|
20230921,200500,316744520,996,996,996,996,0
|
|
20230921,200400,316744520,996,996,996,996,0
|
|
20230921,200300,316744520,996,996,996,996,0
|
|
20230921,200200,316744520,996,996,996,996,0
|
|
20230921,200100,316744520,996,996,996,996,0
|
|
20230921,200000,316744520,996,996,996,996,0
|
|
20230921,195900,316744520,996,996,996,996,0
|
|
20230921,195800,316744520,996,996,996,996,0
|
|
20230921,195700,316744520,996,996,996,996,0
|
|
20230921,195600,316744520,996,996,996,996,0
|
|
20230921,195500,316744520,996,996,996,996,0
|
|
20230921,195400,316744520,996,996,996,996,0
|
|
20230921,195300,316744520,996,996,996,996,0
|
|
20230921,195200,316744520,996,996,996,996,0
|
|
20230921,195100,316744520,996,996,996,996,0
|
|
20230921,195000,316744520,996,996,996,996,0
|
|
20230921,194900,316744520,996,996,996,996,0
|
|
20230921,194800,316744520,996,996,996,996,0
|
|
20230921,194700,316744520,996,996,996,996,0
|
|
20230921,194600,316744520,996,996,996,996,0
|
|
20230921,194500,316744520,996,996,996,996,0
|
|
20230921,194400,316744520,996,996,996,996,0
|
|
20230921,194300,316744520,996,996,996,996,5803
|
|
20230921,194200,316744520,996,996,996,996,0
|
|
20230921,194100,316744520,996,996,996,996,0
|
|
20230921,194000,316744520,996,996,996,996,0
|
|
20230921,193900,316744520,996,996,996,996,0
|
|
20230921,193800,316744520,996,996,996,996,0
|
|
20230921,193700,316744520,996,996,996,996,0
|
|
20230921,193600,316744520,996,996,996,996,0
|
|
20230921,193500,316744520,996,996,996,996,0
|
|
20230921,193400,316744520,996,996,996,996,0
|
|
20230921,193300,316744520,996,996,996,996,0
|
|
20230921,193200,316744520,996,996,996,996,0
|
|
20230921,193100,316744520,996,996,996,996,0
|
|
20230921,193000,316744520,996,996,996,996,0
|
|
20230921,192900,316744520,996,996,996,996,0
|
|
20230921,192800,316744520,996,996,996,996,0
|
|
20230921,192700,316744520,996,996,996,996,0
|
|
20230921,192600,316744520,996,996,996,996,0
|
|
20230921,192500,316744520,996,996,996,996,0
|
|
20230921,192400,316744520,996,996,996,996,0
|
|
20230921,192300,316744520,996,996,996,996,0
|
|
20230921,192200,316744520,996,996,996,996,0
|
|
20230921,192100,316744520,996,996,996,996,0
|
|
20230921,192000,316744520,996,996,996,996,0
|
|
20230921,191900,316744520,996,996,996,996,0
|
|
20230921,191800,316744520,996,996,996,996,0
|
|
20230921,191700,316744520,996,996,996,996,0
|
|
20230921,191600,316744520,996,996,996,996,0
|
|
20230921,191500,316744520,996,996,996,996,0
|
|
20230921,191400,316744520,996,996,996,996,0
|
|
20230921,191300,316744520,996,996,996,996,5803
|
|
20230921,191200,316744520,996,996,996,996,0
|
|
20230921,191100,316744520,996,996,996,996,0
|
|
20230921,191000,316744520,996,996,996,996,0
|
|
20230921,190900,316744520,996,996,996,996,0
|
|
20230921,190800,316744520,996,996,996,996,0
|
|
20230921,190700,316744520,996,996,996,996,0
|
|
20230921,190600,316744520,996,996,996,996,0
|
|
20230921,190500,316744520,996,996,996,996,0
|
|
20230921,190400,316744520,996,996,996,996,0
|
|
20230921,190300,316744520,996,996,996,996,0
|
|
20230921,190200,316744520,996,996,996,996,0
|
|
20230921,190100,316744520,996,996,996,996,0
|
|
20230921,190000,316744520,996,996,996,996,0
|
|
20230921,185900,316744520,996,996,996,996,0
|
|
20230921,185800,316744520,996,996,996,996,0
|
|
20230921,185700,316744520,996,996,996,996,0
|
|
20230921,185600,316744520,996,996,996,996,0
|
|
20230921,185500,316744520,996,996,996,996,0
|
|
20230921,185400,316744520,996,996,996,996,0
|
|
20230921,185300,316744520,996,996,996,996,0
|
|
20230921,185200,316744520,996,996,996,996,0
|
|
20230921,185100,316744520,996,996,996,996,0
|
|
20230921,185000,316744520,996,996,996,996,0
|
|
20230921,184900,316744520,996,996,996,996,0
|
|
20230921,184800,316744520,996,996,996,996,0
|
|
20230921,184700,316744520,996,996,996,996,0
|
|
20230921,184600,316744520,996,996,996,996,0
|
|
20230921,184500,316744520,996,996,996,996,0
|
|
20230921,184400,316744520,996,996,996,996,0
|
|
20230921,184300,316744520,996,996,996,996,5803
|
|
20230921,184200,316744520,996,996,996,996,0
|
|
20230921,184100,316744520,996,996,996,996,0
|
|
20230921,184000,316744520,996,996,996,996,0
|
|
20230921,183900,316744520,996,996,996,996,0
|
|
20230921,183800,316744520,996,996,996,996,0
|
|
20230921,183700,316744520,996,996,996,996,0
|
|
20230921,183600,316744520,996,996,996,996,0
|
|
20230921,183500,316744520,996,996,996,996,0
|
|
20230921,183400,316744520,996,996,996,996,0
|
|
20230921,183300,316744520,996,996,996,996,0
|
|
20230921,183200,316744520,996,996,996,996,0
|
|
20230921,183100,316744520,996,996,996,996,0
|
|
20230921,183000,316744520,996,996,996,996,0
|
|
20230921,182900,316744520,996,996,996,996,0
|
|
20230921,182800,316744520,996,996,996,996,0
|
|
20230921,182700,316744520,996,996,996,996,0
|
|
20230921,182600,316744520,996,996,996,996,0
|
|
20230921,182500,316744520,996,996,996,996,0
|
|
20230921,182400,316744520,996,996,996,996,0
|
|
20230921,182300,316744520,996,996,996,996,0
|
|
20230921,182200,316744520,996,996,996,996,0
|
|
20230921,182100,316744520,996,996,996,996,0
|
|
20230921,182000,316744520,996,996,996,996,0
|
|
20230921,181900,316744520,996,996,996,996,0
|
|
20230921,181800,316744520,996,996,996,996,0
|
|
20230921,181700,316744520,996,996,996,996,0
|
|
20230921,181600,316744520,996,996,996,996,0
|
|
20230921,181500,316744520,996,996,996,996,0
|
|
20230921,181400,316744520,996,996,996,996,0
|
|
20230921,181300,316744520,996,996,996,996,5803
|
|
20230921,181200,316744520,996,996,996,996,0
|
|
20230921,181100,316744520,996,996,996,996,0
|
|
20230921,181000,316744520,996,996,996,996,0
|
|
20230921,180900,316744520,996,996,996,996,0
|
|
20230921,180800,316744520,996,996,996,996,0
|
|
20230921,180700,316744520,996,996,996,996,0
|
|
20230921,180600,316744520,996,996,996,996,0
|
|
20230921,180500,316744520,996,996,996,996,0
|
|
20230921,180400,316744520,996,996,996,996,0
|
|
20230921,180300,316744520,996,996,996,996,0
|
|
20230921,180200,316744520,996,996,996,996,0
|
|
20230921,180100,316744520,996,996,996,996,0
|
|
20230921,180000,316744520,996,996,996,996,0
|
|
20230921,175900,316744520,996,996,996,996,0
|
|
20230921,175800,316744520,996,996,996,996,0
|
|
20230921,175700,316744520,996,996,996,996,0
|
|
20230921,175600,316744520,996,996,996,996,0
|
|
20230921,175500,316744520,996,996,996,996,0
|
|
20230921,175400,316744520,996,996,996,996,0
|
|
20230921,175300,316744520,996,996,996,996,0
|
|
20230921,175200,316744520,996,996,996,996,0
|
|
20230921,175100,316744520,996,996,996,996,0
|
|
20230921,175000,316744520,996,996,996,996,0
|
|
20230921,174900,316744520,996,996,996,996,0
|
|
20230921,174800,316744520,996,996,996,996,0
|
|
20230921,174700,316744520,996,996,996,996,0
|
|
20230921,174600,316744520,996,996,996,996,0
|
|
20230921,174500,316744520,996,996,996,996,0
|
|
20230921,174400,316744520,996,996,996,996,0
|
|
20230921,174300,316744520,996,996,996,996,5803
|
|
20230921,174200,316744520,996,996,996,996,0
|
|
20230921,174100,316744520,996,996,996,996,0
|
|
20230921,174000,316744520,996,996,996,996,0
|
|
20230921,173900,316744520,996,996,996,996,0
|
|
20230921,173800,316744520,996,996,996,996,0
|
|
20230921,173700,316744520,996,996,996,996,0
|
|
20230921,173600,316744520,996,996,996,996,0
|
|
20230921,173500,316744520,996,996,996,996,0
|
|
20230921,173400,316744520,996,996,996,996,0
|
|
20230921,173300,316744520,996,996,996,996,0
|
|
20230921,173200,316744520,996,996,996,996,0
|
|
20230921,173100,316744520,996,996,996,996,0
|
|
20230921,173000,316744520,996,996,996,996,0
|
|
20230921,172900,316744520,996,996,996,996,0
|
|
20230921,172800,316744520,996,996,996,996,0
|
|
20230921,172700,316744520,996,996,996,996,0
|
|
20230921,172600,316744520,996,996,996,996,0
|
|
20230921,172500,316744520,996,996,996,996,0
|
|
20230921,172400,316744520,996,996,996,996,0
|
|
20230921,172300,316744520,996,996,996,996,0
|
|
20230921,172200,316744520,996,996,996,996,0
|
|
20230921,172100,316744520,996,996,996,996,0
|
|
20230921,172000,316744520,996,996,996,996,0
|
|
20230921,171900,316744520,996,996,996,996,0
|
|
20230921,171800,316744520,996,996,996,996,0
|
|
20230921,171700,316744520,996,996,996,996,0
|
|
20230921,171600,316744520,996,996,996,996,0
|
|
20230921,171500,316744520,996,996,996,996,0
|
|
20230921,171400,316744520,996,996,996,996,0
|
|
20230921,171300,316744520,996,996,996,996,5803
|
|
20230921,171200,316744520,996,996,996,996,0
|
|
20230921,171100,316744520,996,996,996,996,0
|
|
20230921,171000,316744520,996,996,996,996,0
|
|
20230921,170900,316744520,996,996,996,996,0
|
|
20230921,170800,316744520,996,996,996,996,0
|
|
20230921,170700,316744520,996,996,996,996,0
|
|
20230921,170600,316744520,996,996,996,996,0
|
|
20230921,170500,316744520,996,996,996,996,0
|
|
20230921,170400,316744520,996,996,996,996,0
|
|
20230921,170300,316744520,996,996,996,996,0
|
|
20230921,170200,316744520,996,996,996,996,0
|
|
20230921,170100,316744520,996,996,996,996,0
|
|
20230921,170000,316744520,996,996,996,996,0
|
|
20230921,165900,316744520,996,996,996,996,0
|
|
20230921,165800,316744520,996,996,996,996,0
|
|
20230921,165700,316744520,996,996,996,996,0
|
|
20230921,165600,316744520,996,996,996,996,0
|
|
20230921,165500,316744520,996,996,996,996,0
|
|
20230921,165400,316744520,996,996,996,996,0
|
|
20230921,165300,316744520,996,996,996,996,0
|
|
20230921,165200,316744520,996,996,996,996,0
|
|
20230921,165100,316744520,996,996,996,996,0
|
|
20230921,165000,316744520,996,996,996,996,0
|
|
20230921,164900,316744520,996,996,996,996,0
|
|
20230921,164800,316744520,996,996,996,996,0
|
|
20230921,164700,316744520,996,996,996,996,0
|
|
20230921,164600,316744520,996,996,996,996,0
|
|
20230921,164500,316744520,996,996,996,996,0
|
|
20230921,164400,316744520,996,996,996,996,0
|
|
20230921,164300,316744520,996,996,996,996,5803
|
|
20230921,164200,316744520,996,996,996,996,0
|
|
20230921,164100,316744520,996,996,996,996,0
|
|
20230921,164000,316744520,996,996,996,996,0
|
|
20230921,163900,316744520,996,996,996,996,0
|
|
20230921,163800,316744520,996,996,996,996,0
|
|
20230921,163700,316744520,996,996,996,996,0
|
|
20230921,163600,316744520,996,996,996,996,0
|
|
20230921,163500,316744520,996,996,996,996,0
|
|
20230921,163400,316744520,996,996,996,996,0
|
|
20230921,163300,316744520,996,996,996,996,0
|
|
20230921,163200,316744520,996,996,996,996,0
|
|
20230921,163100,316744520,996,996,996,996,0
|
|
20230921,163000,316744520,996,996,996,996,0
|
|
20230921,162900,316744520,996,996,996,996,0
|
|
20230921,162800,316744520,996,996,996,996,0
|
|
20230921,162700,316744520,996,996,996,996,0
|
|
20230921,162600,316744520,996,996,996,996,0
|
|
20230921,162500,316744520,996,996,996,996,0
|
|
20230921,162400,316744520,996,996,996,996,0
|
|
20230921,162300,316744520,996,996,996,996,0
|
|
20230921,162200,316744520,996,996,996,996,0
|
|
20230921,162100,316744520,996,996,996,996,0
|
|
20230921,162000,316744520,996,996,996,996,0
|
|
20230921,161900,316744520,996,996,996,996,0
|
|
20230921,161800,316744520,996,996,996,996,0
|
|
20230921,161700,316744520,996,996,996,996,0
|
|
20230921,161600,316744520,996,996,996,996,0
|
|
20230921,161500,316744520,996,996,996,996,0
|
|
20230921,161400,316744520,996,996,996,996,0
|
|
20230921,161300,316744520,996,996,996,996,5803
|
|
20230921,161200,316744520,996,996,996,996,0
|
|
20230921,161100,316744520,996,996,996,996,0
|
|
20230921,161000,316744520,996,996,996,996,0
|
|
20230921,160900,316744520,996,996,996,996,0
|
|
20230921,160800,316744520,996,996,996,996,0
|
|
20230921,160700,316744520,996,996,996,996,0
|
|
20230921,160600,316744520,996,996,996,996,0
|
|
20230921,160500,316744520,996,996,996,996,0
|
|
20230921,160400,316744520,996,996,996,996,0
|
|
20230921,160300,316744520,996,996,996,996,0
|
|
20230921,160200,316744520,996,996,996,996,0
|
|
20230921,160100,316744520,996,996,996,996,0
|
|
20230921,160000,316744520,996,996,996,996,0
|
|
20230921,155900,316744520,996,996,996,996,0
|
|
20230921,155800,316744520,996,996,996,996,0
|
|
20230921,155700,316744520,996,996,996,996,0
|
|
20230921,155600,316744520,996,996,996,996,0
|
|
20230921,155500,316744520,996,996,996,996,0
|
|
20230921,155400,316744520,996,996,996,996,0
|
|
20230921,155300,316744520,996,996,996,996,0
|
|
20230921,155200,316744520,996,996,996,996,0
|
|
20230921,155100,316744520,996,996,996,996,0
|
|
20230921,155000,316744520,996,996,996,996,0
|
|
20230921,154900,316744520,996,996,996,996,0
|
|
20230921,154800,316744520,996,996,996,996,0
|
|
20230921,154700,316744520,996,996,996,996,0
|
|
20230921,154600,316744520,996,996,996,996,0
|
|
20230921,154500,316744520,996,996,996,996,0
|
|
20230921,154400,316744520,996,996,996,996,0
|
|
20230921,154300,316744520,996,996,996,996,5803
|
|
20230921,154200,316744520,996,996,996,996,0
|
|
20230921,154100,316744520,996,996,996,996,0
|
|
20230921,154000,316744520,996,996,996,996,0
|
|
20230921,153900,316744520,996,996,996,996,0
|
|
20230921,153800,316744520,996,996,996,996,0
|
|
20230921,153700,316744520,996,996,996,996,0
|
|
20230921,153600,316744520,996,996,996,996,0
|
|
20230921,153500,316744520,996,996,996,996,0
|
|
20230921,153400,316744520,996,996,996,996,0
|
|
20230921,153300,316744520,996,996,996,996,0
|
|
20230921,153200,316744520,996,996,996,996,0
|
|
20230921,153100,316744520,996,996,996,996,0
|
|
20230921,153000,316744520,996,996,996,996,5803
|
|
20230921,152900,310964732,991,991,991,991,0
|
|
20230921,152800,310964732,991,991,991,991,0
|
|
20230921,152700,310964732,991,991,991,991,0
|
|
20230921,152600,310964732,991,991,991,991,0
|
|
20230921,152500,310964732,991,991,991,991,0
|
|
20230921,152400,310964732,991,991,991,991,0
|
|
20230921,152300,310964732,991,991,991,991,0
|
|
20230921,152200,310964732,991,991,991,991,0
|
|
20230921,152100,310964732,991,991,991,991,0
|
|
20230921,152000,310964732,991,991,991,991,0
|
|
20230921,151900,310964732,991,995,1002,991,7002
|
|
20230921,151800,303968139,996,986,996,986,148
|
|
20230921,151700,303821211,986,987,996,986,4114
|
|
20230921,151600,299760851,987,986,997,986,2999
|
|
20230921,151500,296799417,986,986,986,986,0
|
|
20230921,151400,296799417,986,986,986,986,0
|
|
20230921,151300,296799417,986,986,986,986,750
|
|
20230921,151200,296059917,986,986,986,986,1473
|
|
20230921,151100,294607539,986,986,986,986,0
|
|
20230921,151000,294607539,986,988,988,986,6659
|
|
20230921,150900,288031742,988,988,988,988,1
|
|
20230921,150800,288030754,988,989,989,988,4
|
|
20230921,150700,288026799,989,989,990,989,6
|
|
20230921,150600,288020864,989,984,990,984,169
|
|
20230921,150500,287854546,983,984,984,982,7434
|
|
20230921,150400,280548268,984,984,984,984,4010
|
|
20230921,150300,276602428,984,987,987,984,671
|
|
20230921,150200,275942161,990,989,990,987,15
|
|
20230921,150100,275927328,983,987,987,983,714
|
|
20230921,150000,275224882,988,988,988,988,1
|
|
20230921,145900,275223894,987,986,988,985,108
|
|
20230921,145800,275117495,986,989,989,986,10
|
|
20230921,145700,275107619,988,987,989,985,242
|
|
20230921,145600,274869057,986,991,991,986,163
|
|
20230921,145500,274708132,990,991,991,990,5
|
|
20230921,145400,274703180,995,995,995,995,0
|
|
20230921,145300,274703180,995,995,995,995,0
|
|
20230921,145200,274703180,995,995,995,995,0
|
|
20230921,145100,274703180,995,995,995,995,0
|
|
20230921,145000,274703180,995,992,995,992,100
|
|
20230921,144900,274603831,987,995,995,987,41
|
|
20230921,144800,274563124,995,995,995,995,1
|
|
20230921,144700,274562129,987,991,999,987,5377
|
|
20230921,144600,269209101,985,994,994,985,134
|
|
20230921,144500,269076211,985,983,995,983,10174
|
|
20230921,144400,259012479,982,982,983,982,539
|
|
20230921,144300,258483081,982,982,982,982,0
|
|
20230921,144200,258483081,982,982,982,982,0
|
|
20230921,144100,258483081,982,982,982,982,0
|
|
20230921,144000,258483081,982,982,982,982,0
|
|
20230921,143900,258483081,982,982,982,982,0
|
|
20230921,143800,258483081,982,983,983,982,241
|
|
20230921,143700,258246230,983,983,983,983,102
|
|
20230921,143600,258145964,982,982,982,982,0
|
|
20230921,143500,258145964,982,982,982,982,0
|
|
20230921,143400,258145964,982,982,982,982,0
|
|
20230921,143300,258145964,982,985,985,982,1826
|
|
20230921,143200,256348499,984,984,984,984,0
|
|
20230921,143100,256348499,984,984,984,983,4
|
|
20230921,143000,256344564,981,982,988,981,6120
|
|
20230921,142900,250334842,982,982,982,982,268
|
|
20230921,142800,250071666,982,984,984,982,5487
|
|
20230921,142700,244679521,986,986,986,986,7
|
|
20230921,142600,244672619,988,988,988,988,0
|
|
20230921,142500,244672619,988,986,988,986,30
|
|
20230921,142400,244643012,983,983,983,983,0
|
|
20230921,142300,244643012,983,983,983,983,0
|
|
20230921,142200,244643012,983,983,983,983,0
|
|
20230921,142100,244643012,983,983,983,983,0
|
|
20230921,142000,244643012,983,983,983,983,0
|
|
20230921,141900,244643012,983,983,983,983,0
|
|
20230921,141800,244643012,983,983,983,983,0
|
|
20230921,141700,244643012,983,983,983,983,0
|
|
20230921,141600,244643012,983,983,983,983,0
|
|
20230921,141500,244643012,983,984,984,983,1122
|
|
20230921,141400,243539210,984,984,984,984,0
|
|
20230921,141300,243539210,984,984,984,984,0
|
|
20230921,141200,243539210,984,984,984,984,0
|
|
20230921,141100,243539210,984,984,984,984,0
|
|
20230921,141000,243539210,984,984,984,984,0
|
|
20230921,140900,243539210,984,984,984,984,0
|
|
20230921,140800,243539210,984,984,984,984,0
|
|
20230921,140700,243539210,984,984,984,984,0
|
|
20230921,140600,243539210,984,984,984,984,0
|
|
20230921,140500,243539210,984,984,984,984,0
|
|
20230921,140400,243539210,984,984,984,984,0
|
|
20230921,140300,243539210,984,984,984,984,0
|
|
20230921,140200,243539210,984,984,984,984,0
|
|
20230921,140100,243539210,984,984,984,984,0
|
|
20230921,140000,243539210,984,984,984,984,1
|
|
20230921,135900,243538226,982,982,982,982,0
|
|
20230921,135800,243538226,982,985,986,982,457
|
|
20230921,135700,243088040,984,983,984,983,4
|
|
20230921,135600,243084106,982,982,982,982,0
|
|
20230921,135500,243084106,982,984,984,982,1739
|
|
20230921,135400,241376405,982,983,983,982,997
|
|
20230921,135300,240396361,982,982,982,982,0
|
|
20230921,135200,240396361,982,982,982,982,0
|
|
20230921,135100,240396361,982,983,983,982,87
|
|
20230921,135000,240310867,983,983,983,983,21
|
|
20230921,134900,240290224,982,982,982,982,0
|
|
20230921,134800,240290224,982,983,983,982,229
|
|
20230921,134700,240065175,984,984,984,984,0
|
|
20230921,134600,240065175,984,984,984,984,0
|
|
20230921,134500,240065175,984,984,985,983,4
|
|
20230921,134400,240061239,985,985,985,985,0
|
|
20230921,134300,240061239,985,984,985,983,394
|
|
20230921,134200,239673641,985,984,985,984,10
|
|
20230921,134100,239663799,983,985,985,983,363
|
|
20230921,134000,239306693,982,982,982,982,100
|
|
20230921,133900,239208493,981,981,981,981,0
|
|
20230921,133800,239208493,981,981,981,981,0
|
|
20230921,133700,239208493,981,981,981,981,0
|
|
20230921,133600,239208493,981,981,981,981,0
|
|
20230921,133500,239208493,981,981,981,981,0
|
|
20230921,133400,239208493,981,983,983,981,536
|
|
20230921,133300,238682067,983,983,983,983,167
|
|
20230921,133200,238517906,984,984,984,980,18215
|
|
20230921,133100,220638152,984,984,984,984,0
|
|
20230921,133000,220638152,984,984,984,984,0
|
|
20230921,132900,220638152,984,984,984,984,0
|
|
20230921,132800,220638152,984,987,987,984,133
|
|
20230921,132700,220506980,982,982,982,982,0
|
|
20230921,132600,220506980,982,982,982,982,0
|
|
20230921,132500,220506980,982,984,985,982,497
|
|
20230921,132400,220018515,985,984,985,984,2
|
|
20230921,132300,220016546,983,983,983,983,0
|
|
20230921,132200,220016546,983,983,983,983,534
|
|
20230921,132100,219491624,982,982,982,982,0
|
|
20230921,132000,219491624,982,986,986,982,460
|
|
20230921,131900,219039201,981,981,981,981,0
|
|
20230921,131800,219039201,981,981,981,981,0
|
|
20230921,131700,219039201,981,981,981,981,0
|
|
20230921,131600,219039201,981,981,981,981,0
|
|
20230921,131500,219039201,981,982,982,981,1350
|
|
20230921,131400,217714761,989,989,989,982,49
|
|
20230921,131300,217666381,981,987,987,981,12134
|
|
20230921,131200,205730599,992,987,992,987,108
|
|
20230921,131100,205623721,987,987,987,987,0
|
|
20230921,131000,205623721,987,987,987,987,1
|
|
20230921,130900,205622734,985,985,985,985,0
|
|
20230921,130800,205622734,985,985,985,985,0
|
|
20230921,130700,205622734,985,985,986,985,196
|
|
20230921,130600,205429664,985,985,985,985,74
|
|
20230921,130500,205356774,986,986,986,986,1
|
|
20230921,130400,205355788,987,987,987,987,50
|
|
20230921,130300,205306438,987,987,987,987,0
|
|
20230921,130200,205306438,987,987,987,987,1
|
|
20230921,130100,205305451,984,986,986,984,2195
|
|
20230921,130000,203144005,987,985,987,985,298
|
|
20230921,125900,202850473,986,987,987,985,1136
|
|
20230921,125800,201730493,984,986,987,984,1276
|
|
20230921,125700,200473305,984,985,985,984,2404
|
|
20230921,125600,198105756,985,988,988,985,1348
|
|
20230921,125500,196777119,988,988,988,988,3
|
|
20230921,125400,196774155,988,988,988,988,3
|
|
20230921,125300,196771191,988,988,988,988,3
|
|
20230921,125200,196768227,989,989,989,989,1
|
|
20230921,125100,196767238,990,989,990,988,15
|
|
20230921,125000,196752393,990,990,990,989,13
|
|
20230921,124900,196739525,989,991,992,989,7
|
|
20230921,124800,196732591,992,992,993,986,387
|
|
20230921,124700,196350902,992,993,993,992,12
|
|
20230921,124600,196338992,990,994,994,990,15
|
|
20230921,124500,196324109,993,992,994,991,15
|
|
20230921,124400,196309221,988,992,993,988,12
|
|
20230921,124300,196297321,993,991,994,989,11
|
|
20230921,124200,196286415,991,990,992,990,8
|
|
20230921,124100,196278486,990,992,993,990,12
|
|
20230921,124000,196266587,990,993,994,989,66
|
|
20230921,123900,196201237,993,992,994,992,113
|
|
20230921,123800,196089125,991,992,992,990,11
|
|
20230921,123700,196078222,992,990,993,990,16
|
|
20230921,123600,196062357,988,990,990,988,181
|
|
20230921,123500,195883417,991,993,993,991,40
|
|
20230921,123400,195843721,992,990,994,990,44
|
|
20230921,123300,195800061,989,986,994,985,156
|
|
20230921,123200,195646133,986,988,988,986,23
|
|
20230921,123100,195623431,987,988,988,987,6
|
|
20230921,123000,195617505,985,985,985,985,0
|
|
20230921,122900,195617505,985,985,985,985,0
|
|
20230921,122800,195617505,985,988,988,985,2
|
|
20230921,122700,195615532,984,986,986,984,13744
|
|
20230921,122600,182072328,986,987,987,986,463
|
|
20230921,122500,181615464,986,986,986,986,0
|
|
20230921,122400,181615464,986,986,986,986,0
|
|
20230921,122300,181615464,986,986,986,986,0
|
|
20230921,122200,181615464,986,986,986,986,0
|
|
20230921,122100,181615464,986,987,987,986,536
|
|
20230921,122000,181086556,986,987,987,986,58
|
|
20230921,121900,181029325,985,985,985,985,0
|
|
20230921,121800,181029325,985,985,985,985,0
|
|
20230921,121700,181029325,985,986,987,985,902
|
|
20230921,121600,180140151,984,984,984,984,1
|
|
20230921,121500,180139167,984,985,985,984,3180
|
|
20230921,121400,177008302,985,985,985,985,0
|
|
20230921,121300,177008302,985,985,985,985,0
|
|
20230921,121200,177008302,985,985,985,985,0
|
|
20230921,121100,177008302,985,985,985,985,0
|
|
20230921,121000,177008302,985,985,985,985,4433
|
|
20230921,120900,172641797,985,985,987,985,356
|
|
20230921,120800,172290701,986,986,986,986,189
|
|
20230921,120700,172104347,985,986,986,985,6
|
|
20230921,120600,172098433,985,985,985,985,0
|
|
20230921,120500,172098433,985,986,986,985,5290
|
|
20230921,120400,166887575,986,986,986,986,0
|
|
20230921,120300,166887575,986,986,986,986,0
|
|
20230921,120200,166887575,986,989,989,985,7651
|
|
20230921,120100,159336704,995,995,995,995,0
|
|
20230921,120000,159336704,995,995,995,995,1
|
|
20230921,115900,159335709,988,995,995,988,2
|
|
20230921,115800,159333726,988,992,992,988,21298
|
|
20230921,115700,138228882,992,992,992,992,67
|
|
20230921,115600,138162418,992,992,992,992,50
|
|
20230921,115500,138112818,992,992,992,992,54
|
|
20230921,115400,138059250,992,992,992,992,0
|
|
20230921,115300,138059250,992,992,992,992,1171
|
|
20230921,115200,136897618,992,992,992,992,0
|
|
20230921,115100,136897618,992,995,995,992,5
|
|
20230921,115000,136892646,992,992,992,992,0
|
|
20230921,114900,136892646,992,992,992,992,4874
|
|
20230921,114800,132057638,992,992,992,992,0
|
|
20230921,114700,132057638,992,992,992,992,0
|
|
20230921,114600,132057638,992,993,993,992,312
|
|
20230921,114500,131747902,992,992,992,992,0
|
|
20230921,114400,131747902,992,992,992,992,0
|
|
20230921,114300,131747902,992,992,993,992,1562
|
|
20230921,114200,130198292,992,993,993,992,645
|
|
20230921,114100,129558011,993,995,995,993,11938
|
|
20230921,114000,117688423,995,995,995,995,0
|
|
20230921,113900,117688423,995,996,996,995,15
|
|
20230921,113800,117673487,995,995,995,995,0
|
|
20230921,113700,117673487,995,995,995,995,0
|
|
20230921,113600,117673487,995,995,995,995,0
|
|
20230921,113500,117673487,995,995,995,995,5
|
|
20230921,113400,117668512,995,995,995,995,37
|
|
20230921,113300,117631697,997,997,997,997,90
|
|
20230921,113200,117541967,995,995,995,995,0
|
|
20230921,113100,117541967,995,995,995,995,135
|
|
20230921,113000,117407642,995,995,995,995,0
|
|
20230921,112900,117407642,995,995,995,995,1902
|
|
20230921,112800,115515152,999,996,999,996,53
|
|
20230921,112700,115462355,995,996,996,995,205
|
|
20230921,112600,115258228,996,996,996,996,0
|
|
20230921,112500,115258228,996,996,996,996,0
|
|
20230921,112400,115258228,996,997,997,996,423
|
|
20230921,112300,114836918,997,997,997,997,0
|
|
20230921,112200,114836918,997,997,997,997,0
|
|
20230921,112100,114836918,997,997,997,997,19
|
|
20230921,112000,114817975,998,999,999,998,61
|
|
20230921,111900,114757037,1000,1000,1000,1000,0
|
|
20230921,111800,114757037,1000,1000,1000,1000,0
|
|
20230921,111700,114757037,1000,1000,1000,1000,1
|
|
20230921,111600,114756037,998,998,998,998,0
|
|
20230921,111500,114756037,998,998,998,998,1
|
|
20230921,111400,114755039,998,1000,1000,998,6
|
|
20230921,111300,114749041,1000,1000,1000,1000,0
|
|
20230921,111200,114749041,1000,1000,1000,1000,0
|
|
20230921,111100,114749041,1000,1000,1000,1000,1
|
|
20230921,111000,114748041,995,996,996,995,3
|
|
20230921,110900,114745054,996,996,996,996,0
|
|
20230921,110800,114745054,996,996,996,996,0
|
|
20230921,110700,114745054,996,996,996,996,0
|
|
20230921,110600,114745054,996,996,996,996,0
|
|
20230921,110500,114745054,996,996,996,996,0
|
|
20230921,110400,114745054,996,996,996,996,0
|
|
20230921,110300,114745054,996,996,996,996,1
|
|
20230921,110200,114744058,996,997,997,996,2
|
|
20230921,110100,114742065,997,998,998,997,2
|
|
20230921,110000,114740070,995,995,995,995,1
|
|
20230921,105900,114739075,995,1002,1002,994,345
|
|
20230921,105800,114393616,1002,1002,1002,1002,1
|
|
20230921,105700,114392614,994,994,1002,994,3
|
|
20230921,105600,114389624,994,995,995,994,1344
|
|
20230921,105500,113053588,995,995,995,995,0
|
|
20230921,105400,113053588,995,995,995,995,3215
|
|
20230921,105300,109854663,995,996,999,995,412
|
|
20230921,105200,109443962,996,998,999,995,560
|
|
20230921,105100,108885798,999,999,999,999,1
|
|
20230921,105000,108884799,998,998,998,998,0
|
|
20230921,104900,108884799,998,999,999,998,40
|
|
20230921,104800,108844849,999,1000,1000,999,103
|
|
20230921,104700,108741851,1000,1000,1000,1000,0
|
|
20230921,104600,108741851,1000,1002,1002,1000,2
|
|
20230921,104500,108739849,999,999,999,999,0
|
|
20230921,104400,108739849,999,999,999,999,1
|
|
20230921,104300,108738850,999,1002,1002,999,3
|
|
20230921,104200,108735847,1004,1004,1004,1004,1
|
|
20230921,104100,108734843,999,1002,1002,999,271
|
|
20230921,104000,108463710,1001,999,1001,999,8
|
|
20230921,103900,108455716,998,998,998,998,0
|
|
20230921,103800,108455716,998,998,998,998,0
|
|
20230921,103700,108455716,998,998,998,998,236
|
|
20230921,103600,108220188,997,1001,1006,997,1494
|
|
20230921,103500,106723176,995,995,995,995,2
|
|
20230921,103400,106721186,995,995,995,995,0
|
|
20230921,103300,106721186,995,996,996,995,1345
|
|
20230921,103200,105382713,995,995,995,995,0
|
|
20230921,103100,105382713,995,996,997,995,1838
|
|
20230921,103000,103551627,995,996,996,995,2104
|
|
20230921,102900,101456584,996,997,997,996,2
|
|
20230921,102800,101454591,996,997,997,996,359
|
|
20230921,102700,101096740,997,997,997,997,0
|
|
20230921,102600,101096740,997,1003,1003,997,2
|
|
20230921,102500,101094740,997,997,997,997,0
|
|
20230921,102400,101094740,997,997,997,997,0
|
|
20230921,102300,101094740,997,997,997,997,2
|
|
20230921,102200,101092746,997,1002,1014,997,3978
|
|
20230921,102100,97092597,995,995,995,995,0
|
|
20230921,102000,97092597,995,998,998,995,1588
|
|
20230921,101900,95511648,995,995,995,995,0
|
|
20230921,101800,95511648,995,995,995,995,0
|
|
20230921,101700,95511648,995,996,996,995,4032
|
|
20230921,101600,91499585,995,995,995,995,0
|
|
20230921,101500,91499585,995,997,998,995,4576
|
|
20230921,101400,86942039,996,996,997,996,404
|
|
20230921,101300,86539646,996,996,996,996,0
|
|
20230921,101200,86539646,996,996,996,996,0
|
|
20230921,101100,86539646,996,996,996,996,0
|
|
20230921,101000,86539646,996,997,997,996,3435
|
|
20230921,100900,83116336,996,997,997,996,1347
|
|
20230921,100800,81773724,996,997,999,996,3327
|
|
20230921,100700,78459259,996,997,997,996,4043
|
|
20230921,100600,74429429,997,997,997,997,0
|
|
20230921,100500,74429429,997,997,997,997,0
|
|
20230921,100400,74429429,997,997,997,997,1925
|
|
20230921,100300,72510204,997,999,999,997,5160
|
|
20230921,100200,67364459,1000,1000,1000,1000,0
|
|
20230921,100100,67364459,1000,1002,1002,1000,1000
|
|
20230921,100000,66364429,1000,1000,1000,1000,0
|
|
20230921,095900,66364429,1000,1006,1006,1000,435
|
|
20230921,095800,65928073,1008,1008,1008,1008,50
|
|
20230921,095700,65877673,1006,1003,1008,1003,4824
|
|
20230921,095600,61027286,1000,1001,1001,1000,655
|
|
20230921,095500,60372281,1000,1000,1000,1000,0
|
|
20230921,095400,60372281,1000,1001,1001,1000,137
|
|
20230921,095300,60235275,1000,1001,1001,1000,169
|
|
20230921,095200,60066259,1001,1001,1001,1001,2
|
|
20230921,095100,60064257,1002,1002,1002,1002,449
|
|
20230921,095000,59614359,1002,998,1002,998,11012
|
|
20230921,094900,48597309,998,997,998,997,3907
|
|
20230921,094800,44701228,997,997,997,997,2994
|
|
20230921,094700,41716210,997,997,997,997,0
|
|
20230921,094600,41716210,997,997,997,997,0
|
|
20230921,094500,41716210,997,997,997,997,32
|
|
20230921,094400,41684306,997,995,997,995,3074
|
|
20230921,094300,38625466,995,995,995,995,362
|
|
20230921,094200,38265276,995,995,995,995,0
|
|
20230921,094100,38265276,995,995,995,995,58
|
|
20230921,094000,38207566,996,996,996,996,162
|
|
20230921,093900,38046214,996,996,996,995,644
|
|
20230921,093800,37404879,996,997,997,995,238
|
|
20230921,093700,37167720,997,997,997,997,1
|
|
20230921,093600,37166723,997,997,997,997,2
|
|
20230921,093500,37164729,993,994,994,993,431
|
|
20230921,093400,36736317,998,997,998,997,2
|
|
20230921,093300,36734322,996,996,996,996,527
|
|
20230921,093200,36209430,996,996,996,995,194
|
|
20230921,093100,36016207,996,993,996,993,2785
|
|
20230921,093000,33250499,994,995,997,994,1422
|
|
20230921,092900,31835202,995,995,995,995,0
|
|
20230921,092800,31835202,995,995,995,994,1825
|
|
20230921,092700,30019793,995,995,995,995,305
|
|
20230921,092600,29716318,994,994,994,994,1
|
|
20230921,092500,29715324,992,992,992,992,500
|
|
20230921,092400,29219324,995,995,998,995,1134
|
|
20230921,092300,28089461,995,995,995,995,313
|
|
20230921,092200,27778026,995,995,995,995,160
|
|
20230921,092100,27618826,996,997,997,996,110
|
|
20230921,092000,27509166,992,992,992,992,0
|
|
20230921,091900,27509166,992,992,992,992,0
|
|
20230921,091800,27509166,992,992,992,992,0
|
|
20230921,091700,27509166,992,992,992,992,11
|
|
20230921,091600,27498254,991,996,996,991,521
|
|
20230921,091500,26981838,996,996,996,996,1000
|
|
20230921,091400,25985838,996,996,996,996,59
|
|
20230921,091300,25927074,997,997,997,997,1000
|
|
20230921,091200,24930074,997,991,997,991,3388
|
|
20230921,091100,21568218,990,989,990,989,1433
|
|
20230921,091000,20150548,991,991,991,991,110
|
|
20230921,090900,20041538,989,991,991,989,281
|
|
20230921,090800,19763369,991,991,991,991,80
|
|
20230921,090700,19684089,987,987,987,987,0
|
|
20230921,090600,19684089,987,993,1004,987,6232
|
|
20230921,090500,13523282,988,988,988,988,500
|
|
20230921,090400,13029282,987,990,993,986,2447
|
|
20230921,090300,10601384,993,990,993,990,379
|
|
20230921,090200,10225481,990,991,991,990,1251
|
|
20230921,090100,8986051,985,997,997,985,8164
|
|
20230921,090000,906513,998,1006,1006,998,903
|