696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,203300,196335595,993,993,993,993,17042
|
|
20230922,203200,196335595,993,993,993,993,0
|
|
20230922,203100,196335595,993,993,993,993,0
|
|
20230922,203000,196335595,993,993,993,993,0
|
|
20230922,202900,196335595,993,993,993,993,0
|
|
20230922,202800,196335595,993,993,993,993,0
|
|
20230922,202700,196335595,993,993,993,993,0
|
|
20230922,202600,196335595,993,993,993,993,0
|
|
20230922,202500,196335595,993,993,993,993,0
|
|
20230922,202400,196335595,993,993,993,993,0
|
|
20230922,202300,196335595,993,993,993,993,0
|
|
20230922,202200,196335595,993,993,993,993,0
|
|
20230922,202100,196335595,993,993,993,993,0
|
|
20230922,202000,196335595,993,993,993,993,0
|
|
20230922,201900,196335595,993,993,993,993,0
|
|
20230922,201800,196335595,993,993,993,993,0
|
|
20230922,201700,196335595,993,993,993,993,0
|
|
20230922,201600,196335595,993,993,993,993,0
|
|
20230922,201500,196335595,993,993,993,993,0
|
|
20230922,201400,196335595,993,993,993,993,0
|
|
20230922,201300,196335595,993,993,993,993,0
|
|
20230922,201200,196335595,993,993,993,993,0
|
|
20230922,201100,196335595,993,993,993,993,0
|
|
20230922,201000,196335595,993,993,993,993,0
|
|
20230922,200900,196335595,993,993,993,993,0
|
|
20230922,200800,196335595,993,993,993,993,0
|
|
20230922,200700,196335595,993,993,993,993,0
|
|
20230922,200600,196335595,993,993,993,993,0
|
|
20230922,200500,196335595,993,993,993,993,0
|
|
20230922,200400,196335595,993,993,993,993,0
|
|
20230922,200300,196335595,993,993,993,993,17042
|
|
20230922,200200,196335595,993,993,993,993,0
|
|
20230922,200100,196335595,993,993,993,993,0
|
|
20230922,200000,196335595,993,993,993,993,0
|
|
20230922,195900,196335595,993,993,993,993,0
|
|
20230922,195800,196335595,993,993,993,993,0
|
|
20230922,195700,196335595,993,993,993,993,0
|
|
20230922,195600,196335595,993,993,993,993,0
|
|
20230922,195500,196335595,993,993,993,993,0
|
|
20230922,195400,196335595,993,993,993,993,0
|
|
20230922,195300,196335595,993,993,993,993,0
|
|
20230922,195200,196335595,993,993,993,993,0
|
|
20230922,195100,196335595,993,993,993,993,0
|
|
20230922,195000,196335595,993,993,993,993,0
|
|
20230922,194900,196335595,993,993,993,993,0
|
|
20230922,194800,196335595,993,993,993,993,0
|
|
20230922,194700,196335595,993,993,993,993,0
|
|
20230922,194600,196335595,993,993,993,993,0
|
|
20230922,194500,196335595,993,993,993,993,0
|
|
20230922,194400,196335595,993,993,993,993,0
|
|
20230922,194300,196335595,993,993,993,993,0
|
|
20230922,194200,196335595,993,993,993,993,0
|
|
20230922,194100,196335595,993,993,993,993,0
|
|
20230922,194000,196335595,993,993,993,993,0
|
|
20230922,193900,196335595,993,993,993,993,0
|
|
20230922,193800,196335595,993,993,993,993,0
|
|
20230922,193700,196335595,993,993,993,993,0
|
|
20230922,193600,196335595,993,993,993,993,0
|
|
20230922,193500,196335595,993,993,993,993,0
|
|
20230922,193400,196335595,993,993,993,993,0
|
|
20230922,193300,196335595,993,993,993,993,17042
|
|
20230922,193200,196335595,993,993,993,993,0
|
|
20230922,193100,196335595,993,993,993,993,0
|
|
20230922,193000,196335595,993,993,993,993,0
|
|
20230922,192900,196335595,993,993,993,993,0
|
|
20230922,192800,196335595,993,993,993,993,0
|
|
20230922,192700,196335595,993,993,993,993,0
|
|
20230922,192600,196335595,993,993,993,993,0
|
|
20230922,192500,196335595,993,993,993,993,0
|
|
20230922,192400,196335595,993,993,993,993,0
|
|
20230922,192300,196335595,993,993,993,993,0
|
|
20230922,192200,196335595,993,993,993,993,0
|
|
20230922,192100,196335595,993,993,993,993,0
|
|
20230922,192000,196335595,993,993,993,993,0
|
|
20230922,191900,196335595,993,993,993,993,0
|
|
20230922,191800,196335595,993,993,993,993,0
|
|
20230922,191700,196335595,993,993,993,993,0
|
|
20230922,191600,196335595,993,993,993,993,0
|
|
20230922,191500,196335595,993,993,993,993,0
|
|
20230922,191400,196335595,993,993,993,993,0
|
|
20230922,191300,196335595,993,993,993,993,0
|
|
20230922,191200,196335595,993,993,993,993,0
|
|
20230922,191100,196335595,993,993,993,993,0
|
|
20230922,191000,196335595,993,993,993,993,0
|
|
20230922,190900,196335595,993,993,993,993,0
|
|
20230922,190800,196335595,993,993,993,993,0
|
|
20230922,190700,196335595,993,993,993,993,0
|
|
20230922,190600,196335595,993,993,993,993,0
|
|
20230922,190500,196335595,993,993,993,993,0
|
|
20230922,190400,196335595,993,993,993,993,0
|
|
20230922,190300,196335595,993,993,993,993,17042
|
|
20230922,190200,196335595,993,993,993,993,0
|
|
20230922,190100,196335595,993,993,993,993,0
|
|
20230922,190000,196335595,993,993,993,993,0
|
|
20230922,185900,196335595,993,993,993,993,0
|
|
20230922,185800,196335595,993,993,993,993,0
|
|
20230922,185700,196335595,993,993,993,993,0
|
|
20230922,185600,196335595,993,993,993,993,0
|
|
20230922,185500,196335595,993,993,993,993,0
|
|
20230922,185400,196335595,993,993,993,993,0
|
|
20230922,185300,196335595,993,993,993,993,0
|
|
20230922,185200,196335595,993,993,993,993,0
|
|
20230922,185100,196335595,993,993,993,993,0
|
|
20230922,185000,196335595,993,993,993,993,0
|
|
20230922,184900,196335595,993,993,993,993,0
|
|
20230922,184800,196335595,993,993,993,993,0
|
|
20230922,184700,196335595,993,993,993,993,0
|
|
20230922,184600,196335595,993,993,993,993,0
|
|
20230922,184500,196335595,993,993,993,993,0
|
|
20230922,184400,196335595,993,993,993,993,0
|
|
20230922,184300,196335595,993,993,993,993,0
|
|
20230922,184200,196335595,993,993,993,993,0
|
|
20230922,184100,196335595,993,993,993,993,0
|
|
20230922,184000,196335595,993,993,993,993,0
|
|
20230922,183900,196335595,993,993,993,993,0
|
|
20230922,183800,196335595,993,993,993,993,0
|
|
20230922,183700,196335595,993,993,993,993,0
|
|
20230922,183600,196335595,993,993,993,993,0
|
|
20230922,183500,196335595,993,993,993,993,0
|
|
20230922,183400,196335595,993,993,993,993,0
|
|
20230922,183300,196335595,993,993,993,993,17042
|
|
20230922,183200,196335595,993,993,993,993,0
|
|
20230922,183100,196335595,993,993,993,993,0
|
|
20230922,183000,196335595,993,993,993,993,0
|
|
20230922,182900,196335595,993,993,993,993,0
|
|
20230922,182800,196335595,993,993,993,993,0
|
|
20230922,182700,196335595,993,993,993,993,0
|
|
20230922,182600,196335595,993,993,993,993,0
|
|
20230922,182500,196335595,993,993,993,993,0
|
|
20230922,182400,196335595,993,993,993,993,0
|
|
20230922,182300,196335595,993,993,993,993,0
|
|
20230922,182200,196335595,993,993,993,993,0
|
|
20230922,182100,196335595,993,993,993,993,0
|
|
20230922,182000,196335595,993,993,993,993,0
|
|
20230922,181900,196335595,993,993,993,993,0
|
|
20230922,181800,196335595,993,993,993,993,0
|
|
20230922,181700,196335595,993,993,993,993,0
|
|
20230922,181600,196335595,993,993,993,993,0
|
|
20230922,181500,196335595,993,993,993,993,0
|
|
20230922,181400,196335595,993,993,993,993,0
|
|
20230922,181300,196335595,993,993,993,993,0
|
|
20230922,181200,196335595,993,993,993,993,0
|
|
20230922,181100,196335595,993,993,993,993,0
|
|
20230922,181000,196335595,993,993,993,993,0
|
|
20230922,180900,196335595,993,993,993,993,0
|
|
20230922,180800,196335595,993,993,993,993,0
|
|
20230922,180700,196335595,993,993,993,993,0
|
|
20230922,180600,196335595,993,993,993,993,0
|
|
20230922,180500,196335595,993,993,993,993,0
|
|
20230922,180400,196335595,993,993,993,993,0
|
|
20230922,180300,196335595,993,993,993,993,17042
|
|
20230922,180200,196335595,993,993,993,993,0
|
|
20230922,180100,196335595,993,993,993,993,0
|
|
20230922,180000,196335595,993,993,993,993,0
|
|
20230922,175900,196335595,993,993,993,993,0
|
|
20230922,175800,196335595,993,993,993,993,0
|
|
20230922,175700,196335595,993,993,993,993,0
|
|
20230922,175600,196335595,993,993,993,993,0
|
|
20230922,175500,196335595,993,993,993,993,0
|
|
20230922,175400,196335595,993,993,993,993,0
|
|
20230922,175300,196335595,993,993,993,993,0
|
|
20230922,175200,196335595,993,993,993,993,0
|
|
20230922,175100,196335595,993,993,993,993,0
|
|
20230922,175000,196335595,993,993,993,993,0
|
|
20230922,174900,196335595,993,993,993,993,0
|
|
20230922,174800,196335595,993,993,993,993,0
|
|
20230922,174700,196335595,993,993,993,993,0
|
|
20230922,174600,196335595,993,993,993,993,0
|
|
20230922,174500,196335595,993,993,993,993,0
|
|
20230922,174400,196335595,993,993,993,993,0
|
|
20230922,174300,196335595,993,993,993,993,0
|
|
20230922,174200,196335595,993,993,993,993,0
|
|
20230922,174100,196335595,993,993,993,993,0
|
|
20230922,174000,196335595,993,993,993,993,0
|
|
20230922,173900,196335595,993,993,993,993,0
|
|
20230922,173800,196335595,993,993,993,993,0
|
|
20230922,173700,196335595,993,993,993,993,0
|
|
20230922,173600,196335595,993,993,993,993,0
|
|
20230922,173500,196335595,993,993,993,993,0
|
|
20230922,173400,196335595,993,993,993,993,0
|
|
20230922,173300,196335595,993,993,993,993,17042
|
|
20230922,173200,196335595,993,993,993,993,0
|
|
20230922,173100,196335595,993,993,993,993,0
|
|
20230922,173000,196335595,993,993,993,993,0
|
|
20230922,172900,196335595,993,993,993,993,0
|
|
20230922,172800,196335595,993,993,993,993,0
|
|
20230922,172700,196335595,993,993,993,993,0
|
|
20230922,172600,196335595,993,993,993,993,0
|
|
20230922,172500,196335595,993,993,993,993,0
|
|
20230922,172400,196335595,993,993,993,993,0
|
|
20230922,172300,196335595,993,993,993,993,0
|
|
20230922,172200,196335595,993,993,993,993,0
|
|
20230922,172100,196335595,993,993,993,993,0
|
|
20230922,172000,196335595,993,993,993,993,0
|
|
20230922,171900,196335595,993,993,993,993,0
|
|
20230922,171800,196335595,993,993,993,993,0
|
|
20230922,171700,196335595,993,993,993,993,0
|
|
20230922,171600,196335595,993,993,993,993,0
|
|
20230922,171500,196335595,993,993,993,993,0
|
|
20230922,171400,196335595,993,993,993,993,0
|
|
20230922,171300,196335595,993,993,993,993,0
|
|
20230922,171200,196335595,993,993,993,993,0
|
|
20230922,171100,196335595,993,993,993,993,0
|
|
20230922,171000,196335595,993,993,993,993,0
|
|
20230922,170900,196335595,993,993,993,993,0
|
|
20230922,170800,196335595,993,993,993,993,0
|
|
20230922,170700,196335595,993,993,993,993,0
|
|
20230922,170600,196335595,993,993,993,993,0
|
|
20230922,170500,196335595,993,993,993,993,0
|
|
20230922,170400,196335595,993,993,993,993,0
|
|
20230922,170300,196335595,993,993,993,993,17042
|
|
20230922,170200,196335595,993,993,993,993,0
|
|
20230922,170100,196335595,993,993,993,993,0
|
|
20230922,170000,196335595,993,993,993,993,0
|
|
20230922,165900,196335595,993,993,993,993,0
|
|
20230922,165800,196335595,993,993,993,993,0
|
|
20230922,165700,196335595,993,993,993,993,0
|
|
20230922,165600,196335595,993,993,993,993,0
|
|
20230922,165500,196335595,993,993,993,993,0
|
|
20230922,165400,196335595,993,993,993,993,0
|
|
20230922,165300,196335595,993,993,993,993,0
|
|
20230922,165200,196335595,993,993,993,993,0
|
|
20230922,165100,196335595,993,993,993,993,0
|
|
20230922,165000,196335595,993,993,993,993,0
|
|
20230922,164900,196335595,993,993,993,993,0
|
|
20230922,164800,196335595,993,993,993,993,0
|
|
20230922,164700,196335595,993,993,993,993,0
|
|
20230922,164600,196335595,993,993,993,993,0
|
|
20230922,164500,196335595,993,993,993,993,0
|
|
20230922,164400,196335595,993,993,993,993,0
|
|
20230922,164300,196335595,993,993,993,993,0
|
|
20230922,164200,196335595,993,993,993,993,0
|
|
20230922,164100,196335595,993,993,993,993,0
|
|
20230922,164000,196335595,993,993,993,993,0
|
|
20230922,163900,196335595,993,993,993,993,0
|
|
20230922,163800,196335595,993,993,993,993,0
|
|
20230922,163700,196335595,993,993,993,993,0
|
|
20230922,163600,196335595,993,993,993,993,0
|
|
20230922,163500,196335595,993,993,993,993,0
|
|
20230922,163400,196335595,993,993,993,993,0
|
|
20230922,163300,196335595,993,993,993,993,17042
|
|
20230922,163200,196335595,993,993,993,993,0
|
|
20230922,163100,196335595,993,993,993,993,0
|
|
20230922,163000,196335595,993,993,993,993,0
|
|
20230922,162900,196335595,993,993,993,993,0
|
|
20230922,162800,196335595,993,993,993,993,0
|
|
20230922,162700,196335595,993,993,993,993,0
|
|
20230922,162600,196335595,993,993,993,993,0
|
|
20230922,162500,196335595,993,993,993,993,0
|
|
20230922,162400,196335595,993,993,993,993,0
|
|
20230922,162300,196335595,993,993,993,993,0
|
|
20230922,162200,196335595,993,993,993,993,0
|
|
20230922,162100,196335595,993,993,993,993,0
|
|
20230922,162000,196335595,993,993,993,993,0
|
|
20230922,161900,196335595,993,993,993,993,0
|
|
20230922,161800,196335595,993,993,993,993,0
|
|
20230922,161700,196335595,993,993,993,993,0
|
|
20230922,161600,196335595,993,993,993,993,0
|
|
20230922,161500,196335595,993,993,993,993,0
|
|
20230922,161400,196335595,993,993,993,993,0
|
|
20230922,161300,196335595,993,993,993,993,0
|
|
20230922,161200,196335595,993,993,993,993,0
|
|
20230922,161100,196335595,993,993,993,993,0
|
|
20230922,161000,196335595,993,993,993,993,0
|
|
20230922,160900,196335595,993,993,993,993,0
|
|
20230922,160800,196335595,993,993,993,993,0
|
|
20230922,160700,196335595,993,993,993,993,0
|
|
20230922,160600,196335595,993,993,993,993,0
|
|
20230922,160500,196335595,993,993,993,993,0
|
|
20230922,160400,196335595,993,993,993,993,0
|
|
20230922,160300,196335595,993,993,993,993,17042
|
|
20230922,160200,196335595,993,993,993,993,0
|
|
20230922,160100,196335595,993,993,993,993,0
|
|
20230922,160000,196335595,993,993,993,993,0
|
|
20230922,155900,196335595,993,993,993,993,0
|
|
20230922,155800,196335595,993,993,993,993,0
|
|
20230922,155700,196335595,993,993,993,993,0
|
|
20230922,155600,196335595,993,993,993,993,0
|
|
20230922,155500,196335595,993,993,993,993,0
|
|
20230922,155400,196335595,993,993,993,993,0
|
|
20230922,155300,196335595,993,993,993,993,0
|
|
20230922,155200,196335595,993,993,993,993,0
|
|
20230922,155100,196335595,993,993,993,993,0
|
|
20230922,155000,196335595,993,993,993,993,0
|
|
20230922,154900,196335595,993,993,993,993,0
|
|
20230922,154800,196335595,993,993,993,993,0
|
|
20230922,154700,196335595,993,993,993,993,0
|
|
20230922,154600,196335595,993,993,993,993,0
|
|
20230922,154500,196335595,993,993,993,993,0
|
|
20230922,154400,196335595,993,993,993,993,0
|
|
20230922,154300,196335595,993,993,993,993,0
|
|
20230922,154200,196335595,993,993,993,993,0
|
|
20230922,154100,196335595,993,993,993,993,0
|
|
20230922,154000,196335595,993,993,993,993,0
|
|
20230922,153900,196335595,993,993,993,993,0
|
|
20230922,153800,196335595,993,993,993,993,0
|
|
20230922,153700,196335595,993,993,993,993,0
|
|
20230922,153600,196335595,993,993,993,993,0
|
|
20230922,153500,196335595,993,993,993,993,0
|
|
20230922,153400,196335595,993,993,993,993,0
|
|
20230922,153300,196335595,993,993,993,993,17042
|
|
20230922,153200,196335595,993,993,993,993,0
|
|
20230922,153100,196335595,993,993,993,993,0
|
|
20230922,153000,196335595,993,993,993,993,17042
|
|
20230922,152900,179412889,989,989,989,989,0
|
|
20230922,152800,179412889,989,989,989,989,0
|
|
20230922,152700,179412889,989,989,989,989,0
|
|
20230922,152600,179412889,989,989,989,989,0
|
|
20230922,152500,179412889,989,989,989,989,0
|
|
20230922,152400,179412889,989,989,989,989,0
|
|
20230922,152300,179412889,989,989,989,989,0
|
|
20230922,152200,179412889,989,989,989,989,0
|
|
20230922,152100,179412889,989,989,989,989,0
|
|
20230922,152000,179412889,989,989,989,989,0
|
|
20230922,151900,179412889,989,988,989,978,26
|
|
20230922,151800,179387334,979,988,989,979,91
|
|
20230922,151700,179298066,980,980,980,980,5
|
|
20230922,151600,179293166,989,979,989,978,3860
|
|
20230922,151500,175515685,979,981,987,979,19946
|
|
20230922,151400,155900051,981,981,981,981,0
|
|
20230922,151300,155900051,981,981,981,981,0
|
|
20230922,151200,155900051,981,981,981,981,0
|
|
20230922,151100,155900051,981,977,981,977,346
|
|
20230922,151000,155562000,977,977,977,977,0
|
|
20230922,150900,155562000,977,977,977,977,1
|
|
20230922,150800,155561023,976,977,977,976,27
|
|
20230922,150700,155534651,976,980,980,976,5523
|
|
20230922,150600,150138942,981,981,981,981,100
|
|
20230922,150500,150040842,981,981,981,981,0
|
|
20230922,150400,150040842,981,981,981,981,0
|
|
20230922,150300,150040842,981,981,981,981,0
|
|
20230922,150200,150040842,981,981,981,981,3
|
|
20230922,150100,150037899,981,979,981,979,2
|
|
20230922,150000,150035939,981,979,981,979,2
|
|
20230922,145900,150033979,981,981,981,981,31
|
|
20230922,145800,150003568,978,981,981,978,7
|
|
20230922,145700,149996707,981,981,981,981,0
|
|
20230922,145600,149996707,981,981,981,981,0
|
|
20230922,145500,149996707,981,981,981,981,0
|
|
20230922,145400,149996707,981,981,981,981,0
|
|
20230922,145300,149996707,981,981,981,981,0
|
|
20230922,145200,149996707,981,981,981,981,1
|
|
20230922,145100,149995726,978,978,978,978,0
|
|
20230922,145000,149995726,978,978,978,978,0
|
|
20230922,144900,149995726,978,977,982,977,444
|
|
20230922,144800,149561932,977,977,977,977,1
|
|
20230922,144700,149560955,976,977,977,976,31
|
|
20230922,144600,149530676,976,976,977,976,2654
|
|
20230922,144500,146940302,976,977,977,976,2
|
|
20230922,144400,146938349,976,977,977,976,6
|
|
20230922,144300,146932488,976,976,976,976,0
|
|
20230922,144200,146932488,976,976,976,976,0
|
|
20230922,144100,146932488,976,977,977,976,7491
|
|
20230922,144000,139615777,977,978,978,977,4229
|
|
20230922,143900,135484034,977,978,978,977,5
|
|
20230922,143800,135479145,977,977,977,977,0
|
|
20230922,143700,135479145,977,978,978,977,1824
|
|
20230922,143600,133697093,977,979,979,977,11446
|
|
20230922,143500,122505783,979,979,979,979,0
|
|
20230922,143400,122505783,979,979,982,978,2396
|
|
20230922,143300,120160368,979,979,979,979,0
|
|
20230922,143200,120160368,979,979,979,979,0
|
|
20230922,143100,120160368,979,979,979,979,0
|
|
20230922,143000,120160368,979,980,983,979,1501
|
|
20230922,142900,118689454,979,980,980,979,203
|
|
20230922,142800,118490566,979,979,980,979,6
|
|
20230922,142700,118484691,978,979,979,978,1988
|
|
20230922,142600,116538945,979,980,980,979,1542
|
|
20230922,142500,115029314,979,979,979,979,0
|
|
20230922,142400,115029314,979,979,979,979,0
|
|
20230922,142300,115029314,979,979,979,979,0
|
|
20230922,142200,115029314,979,979,979,979,0
|
|
20230922,142100,115029314,979,979,979,979,0
|
|
20230922,142000,115029314,979,979,979,979,0
|
|
20230922,141900,115029314,979,979,982,978,9
|
|
20230922,141800,115020502,979,979,982,978,90
|
|
20230922,141700,114932408,978,979,979,978,268
|
|
20230922,141600,114670104,978,978,978,978,0
|
|
20230922,141500,114670104,978,979,979,978,239
|
|
20230922,141400,114436182,978,979,981,978,142
|
|
20230922,141300,114296996,978,978,978,978,94
|
|
20230922,141200,114205064,978,979,979,978,468
|
|
20230922,141100,113746944,982,982,982,982,0
|
|
20230922,141000,113746944,982,982,982,982,0
|
|
20230922,140900,113746944,982,982,982,982,0
|
|
20230922,140800,113746944,982,982,982,982,0
|
|
20230922,140700,113746944,982,982,982,982,0
|
|
20230922,140600,113746944,982,982,982,982,0
|
|
20230922,140500,113746944,982,982,982,982,1
|
|
20230922,140400,113745962,979,979,979,979,0
|
|
20230922,140300,113745962,979,979,979,979,0
|
|
20230922,140200,113745962,979,979,979,979,0
|
|
20230922,140100,113745962,979,982,982,979,3
|
|
20230922,140000,113743019,978,978,978,978,0
|
|
20230922,135900,113743019,978,979,979,978,211
|
|
20230922,135800,113536539,978,978,978,978,0
|
|
20230922,135700,113536539,978,978,978,978,670
|
|
20230922,135600,112881279,978,978,978,978,0
|
|
20230922,135500,112881279,978,978,978,978,201
|
|
20230922,135400,112684701,977,977,977,977,0
|
|
20230922,135300,112684701,977,977,977,977,0
|
|
20230922,135200,112684701,977,977,977,977,0
|
|
20230922,135100,112684701,977,980,980,977,12296
|
|
20230922,135000,100641566,980,980,980,980,905
|
|
20230922,134900,99754666,980,980,980,980,0
|
|
20230922,134800,99754666,980,980,983,980,1477
|
|
20230922,134700,98307176,980,980,980,980,0
|
|
20230922,134600,98307176,980,980,980,980,0
|
|
20230922,134500,98307176,980,980,980,980,0
|
|
20230922,134400,98307176,980,981,981,980,4739
|
|
20230922,134300,93660787,981,981,981,981,0
|
|
20230922,134200,93660787,981,981,981,981,0
|
|
20230922,134100,93660787,981,981,981,981,0
|
|
20230922,134000,93660787,981,983,983,981,35
|
|
20230922,133900,93626400,981,981,981,981,0
|
|
20230922,133800,93626400,981,983,983,981,830
|
|
20230922,133700,92810610,980,980,980,980,0
|
|
20230922,133600,92810610,980,981,981,980,999
|
|
20230922,133500,91830774,980,980,980,980,0
|
|
20230922,133400,91830774,980,981,981,980,13
|
|
20230922,133300,91818024,980,981,981,980,282
|
|
20230922,133200,91541454,980,981,981,980,332
|
|
20230922,133100,91215847,980,980,980,980,0
|
|
20230922,133000,91215847,980,982,982,980,5171
|
|
20230922,132900,86143230,982,982,982,982,15
|
|
20230922,132800,86128500,983,984,984,983,52
|
|
20230922,132700,86077334,984,984,984,984,0
|
|
20230922,132600,86077334,984,984,984,984,0
|
|
20230922,132500,86077334,984,984,984,984,1
|
|
20230922,132400,86076350,982,982,982,982,0
|
|
20230922,132300,86076350,982,987,987,982,694
|
|
20230922,132200,85393221,983,983,983,983,0
|
|
20230922,132100,85393221,983,983,983,983,0
|
|
20230922,132000,85393221,983,983,983,983,0
|
|
20230922,131900,85393221,983,983,983,983,0
|
|
20230922,131800,85393221,983,983,983,983,0
|
|
20230922,131700,85393221,983,983,983,983,0
|
|
20230922,131600,85393221,983,983,983,983,0
|
|
20230922,131500,85393221,983,983,983,983,0
|
|
20230922,131400,85393221,983,983,983,983,0
|
|
20230922,131300,85393221,983,983,983,983,0
|
|
20230922,131200,85393221,983,983,983,983,0
|
|
20230922,131100,85393221,983,983,983,983,0
|
|
20230922,131000,85393221,983,983,983,983,0
|
|
20230922,130900,85393221,983,983,983,983,0
|
|
20230922,130800,85393221,983,983,983,983,0
|
|
20230922,130700,85393221,983,983,983,983,0
|
|
20230922,130600,85393221,983,983,983,983,0
|
|
20230922,130500,85393221,983,983,983,982,70
|
|
20230922,130400,85324416,983,983,983,983,0
|
|
20230922,130300,85324416,983,983,983,983,1
|
|
20230922,130200,85323433,984,984,984,984,0
|
|
20230922,130100,85323433,984,984,984,984,0
|
|
20230922,130000,85323433,984,985,985,984,2
|
|
20230922,125900,85321464,986,986,986,986,0
|
|
20230922,125800,85321464,986,986,986,986,0
|
|
20230922,125700,85321464,986,987,987,986,2
|
|
20230922,125600,85319491,982,982,982,982,0
|
|
20230922,125500,85319491,982,982,982,982,0
|
|
20230922,125400,85319491,982,982,982,982,0
|
|
20230922,125300,85319491,982,982,982,982,0
|
|
20230922,125200,85319491,982,982,982,982,0
|
|
20230922,125100,85319491,982,982,982,982,332
|
|
20230922,125000,84993467,982,982,982,982,0
|
|
20230922,124900,84993467,982,982,982,982,0
|
|
20230922,124800,84993467,982,983,983,982,2150
|
|
20230922,124700,82882166,982,982,982,982,0
|
|
20230922,124600,82882166,982,982,982,982,268
|
|
20230922,124500,82618990,982,982,982,982,0
|
|
20230922,124400,82618990,982,982,982,982,0
|
|
20230922,124300,82618990,982,982,982,982,0
|
|
20230922,124200,82618990,982,982,982,982,0
|
|
20230922,124100,82618990,982,982,982,982,0
|
|
20230922,124000,82618990,982,982,982,982,539
|
|
20230922,123900,82089692,981,981,981,981,0
|
|
20230922,123800,82089692,981,981,981,981,0
|
|
20230922,123700,82089692,981,981,981,981,0
|
|
20230922,123600,82089692,981,981,981,981,0
|
|
20230922,123500,82089692,981,981,981,981,0
|
|
20230922,123400,82089692,981,988,988,981,2
|
|
20230922,123300,82087723,981,981,981,981,0
|
|
20230922,123200,82087723,981,983,983,981,7061
|
|
20230922,123100,75155035,983,983,983,983,0
|
|
20230922,123000,75155035,983,988,990,983,1304
|
|
20230922,122900,73866477,983,983,983,983,0
|
|
20230922,122800,73866477,983,983,983,983,1
|
|
20230922,122700,73865494,983,983,983,983,2
|
|
20230922,122600,73863528,983,983,983,983,0
|
|
20230922,122500,73863528,983,983,983,983,0
|
|
20230922,122400,73863528,983,983,983,983,0
|
|
20230922,122300,73863528,983,983,983,983,0
|
|
20230922,122200,73863528,983,983,983,983,0
|
|
20230922,122100,73863528,983,983,983,983,0
|
|
20230922,122000,73863528,983,983,983,983,0
|
|
20230922,121900,73863528,983,986,986,983,9445
|
|
20230922,121800,64575090,986,986,986,986,0
|
|
20230922,121700,64575090,986,986,986,986,0
|
|
20230922,121600,64575090,986,986,986,986,0
|
|
20230922,121500,64575090,986,986,986,984,105
|
|
20230922,121400,64471566,984,986,986,984,1236
|
|
20230922,121300,63253310,986,991,991,986,10
|
|
20230922,121200,63243415,991,991,991,991,1
|
|
20230922,121100,63242424,991,991,991,991,0
|
|
20230922,121000,63242424,991,991,991,991,1
|
|
20230922,120900,63241433,986,986,986,986,0
|
|
20230922,120800,63241433,986,991,991,986,5
|
|
20230922,120700,63236498,986,987,987,986,1493
|
|
20230922,120600,61763291,987,987,987,987,0
|
|
20230922,120500,61763291,987,987,987,987,0
|
|
20230922,120400,61763291,987,987,987,987,0
|
|
20230922,120300,61763291,987,987,987,987,0
|
|
20230922,120200,61763291,987,987,987,987,0
|
|
20230922,120100,61763291,987,987,987,987,0
|
|
20230922,120000,61763291,987,987,987,987,0
|
|
20230922,115900,61763291,987,987,987,987,0
|
|
20230922,115800,61763291,987,987,987,987,0
|
|
20230922,115700,61763291,987,987,987,987,0
|
|
20230922,115600,61763291,987,993,993,987,928
|
|
20230922,115500,60843245,993,993,993,993,0
|
|
20230922,115400,60843245,993,993,993,993,0
|
|
20230922,115300,60843245,993,993,993,993,0
|
|
20230922,115200,60843245,993,993,993,993,1
|
|
20230922,115100,60842252,987,994,994,987,12
|
|
20230922,115000,60830345,994,994,994,994,0
|
|
20230922,114900,60830345,994,994,994,994,0
|
|
20230922,114800,60830345,994,994,994,994,1
|
|
20230922,114700,60829351,992,992,992,992,0
|
|
20230922,114600,60829351,992,992,992,992,0
|
|
20230922,114500,60829351,992,992,992,992,0
|
|
20230922,114400,60829351,992,992,992,992,0
|
|
20230922,114300,60829351,992,992,992,992,0
|
|
20230922,114200,60829351,992,992,992,992,0
|
|
20230922,114100,60829351,992,992,992,992,0
|
|
20230922,114000,60829351,992,992,992,992,1
|
|
20230922,113900,60828359,986,993,993,986,781
|
|
20230922,113800,60054268,990,990,990,990,25
|
|
20230922,113700,60029518,990,990,990,990,0
|
|
20230922,113600,60029518,990,990,990,990,0
|
|
20230922,113500,60029518,990,990,990,990,0
|
|
20230922,113400,60029518,990,990,990,990,0
|
|
20230922,113300,60029518,990,990,990,990,0
|
|
20230922,113200,60029518,990,986,990,986,7
|
|
20230922,113100,60022612,987,990,990,986,309
|
|
20230922,113000,59717093,990,992,992,990,96
|
|
20230922,112900,59621867,992,992,992,992,8
|
|
20230922,112800,59613931,992,992,992,992,0
|
|
20230922,112700,59613931,992,992,992,992,1
|
|
20230922,112600,59612939,988,992,992,988,2
|
|
20230922,112500,59610959,994,994,994,994,0
|
|
20230922,112400,59610959,994,994,994,994,0
|
|
20230922,112300,59610959,994,994,994,994,0
|
|
20230922,112200,59610959,994,994,994,994,0
|
|
20230922,112100,59610959,994,994,994,994,0
|
|
20230922,112000,59610959,994,994,994,994,0
|
|
20230922,111900,59610959,994,994,994,994,0
|
|
20230922,111800,59610959,994,994,994,994,1
|
|
20230922,111700,59609965,987,987,987,987,0
|
|
20230922,111600,59609965,987,994,994,987,69
|
|
20230922,111500,59541505,989,989,989,989,0
|
|
20230922,111400,59541505,989,994,994,989,2
|
|
20230922,111300,59539522,984,984,984,984,0
|
|
20230922,111200,59539522,984,984,984,984,0
|
|
20230922,111100,59539522,984,992,992,984,9486
|
|
20230922,111000,50196961,994,994,994,994,1
|
|
20230922,110900,50195967,990,990,990,990,0
|
|
20230922,110800,50195967,990,990,990,990,517
|
|
20230922,110700,49684137,989,990,990,989,125
|
|
20230922,110600,49560461,990,990,990,990,0
|
|
20230922,110500,49560461,990,990,990,990,0
|
|
20230922,110400,49560461,990,990,990,990,0
|
|
20230922,110300,49560461,990,990,990,990,0
|
|
20230922,110200,49560461,990,990,990,990,0
|
|
20230922,110100,49560461,990,990,990,990,0
|
|
20230922,110000,49560461,990,990,990,990,0
|
|
20230922,105900,49560461,990,989,990,989,317
|
|
20230922,105800,49246873,990,994,994,986,1769
|
|
20230922,105700,47496571,994,989,994,985,1647
|
|
20230922,105600,45873089,995,995,995,995,0
|
|
20230922,105500,45873089,995,995,995,995,0
|
|
20230922,105400,45873089,995,995,995,995,0
|
|
20230922,105300,45873089,995,995,995,995,0
|
|
20230922,105200,45873089,995,995,995,995,0
|
|
20230922,105100,45873089,995,995,995,995,0
|
|
20230922,105000,45873089,995,995,995,995,34
|
|
20230922,104900,45839259,995,995,995,995,33
|
|
20230922,104800,45806424,996,996,996,996,0
|
|
20230922,104700,45806424,996,996,996,996,0
|
|
20230922,104600,45806424,996,996,996,996,0
|
|
20230922,104500,45806424,996,994,996,994,31
|
|
20230922,104400,45775586,987,990,996,987,194
|
|
20230922,104300,45583193,987,987,987,987,0
|
|
20230922,104200,45583193,987,987,987,987,0
|
|
20230922,104100,45583193,987,987,987,987,89
|
|
20230922,104000,45495350,984,984,984,984,0
|
|
20230922,103900,45495350,984,987,987,984,91
|
|
20230922,103800,45405602,982,982,982,982,0
|
|
20230922,103700,45405602,982,982,982,982,0
|
|
20230922,103600,45405602,982,982,982,982,2
|
|
20230922,103500,45403638,982,982,982,982,0
|
|
20230922,103400,45403638,982,982,982,982,0
|
|
20230922,103300,45403638,982,982,982,982,1
|
|
20230922,103200,45402656,980,980,980,980,0
|
|
20230922,103100,45402656,980,980,980,980,0
|
|
20230922,103000,45402656,980,980,980,980,0
|
|
20230922,102900,45402656,980,983,983,980,669
|
|
20230922,102800,44746744,987,992,992,983,16
|
|
20230922,102700,44730918,985,981,995,980,3688
|
|
20230922,102600,41087093,981,982,982,981,1540
|
|
20230922,102500,39575037,980,982,982,980,142
|
|
20230922,102400,39435615,980,980,980,980,0
|
|
20230922,102300,39435615,980,981,981,979,3599
|
|
20230922,102200,35909009,981,983,983,981,880
|
|
20230922,102100,35044880,982,984,984,982,2010
|
|
20230922,102000,33070002,984,984,984,984,0
|
|
20230922,101900,33070002,984,984,984,984,0
|
|
20230922,101800,33070002,984,984,984,984,0
|
|
20230922,101700,33070002,984,984,984,984,0
|
|
20230922,101600,33070002,984,984,984,984,0
|
|
20230922,101500,33070002,984,992,992,984,1084
|
|
20230922,101400,31996946,984,984,984,984,0
|
|
20230922,101300,31996946,984,984,984,984,0
|
|
20230922,101200,31996946,984,984,984,984,1015
|
|
20230922,101100,30998186,982,983,983,982,686
|
|
20230922,101000,30323855,983,984,984,983,10
|
|
20230922,100900,30314017,984,984,984,984,0
|
|
20230922,100800,30314017,984,984,984,984,2
|
|
20230922,100700,30312049,983,983,983,983,0
|
|
20230922,100600,30312049,983,983,983,983,0
|
|
20230922,100500,30312049,983,983,983,983,0
|
|
20230922,100400,30312049,983,983,983,983,0
|
|
20230922,100300,30312049,983,983,983,983,0
|
|
20230922,100200,30312049,983,984,984,983,2
|
|
20230922,100100,30310082,983,983,983,983,0
|
|
20230922,100000,30310082,983,983,983,983,0
|
|
20230922,095900,30310082,983,983,983,983,0
|
|
20230922,095800,30310082,983,983,983,983,0
|
|
20230922,095700,30310082,983,983,983,983,0
|
|
20230922,095600,30310082,983,983,983,983,0
|
|
20230922,095500,30310082,983,983,983,983,0
|
|
20230922,095400,30310082,983,983,983,983,0
|
|
20230922,095300,30310082,983,984,984,983,10309
|
|
20230922,095200,20168784,985,985,985,985,0
|
|
20230922,095100,20168784,985,985,985,985,0
|
|
20230922,095000,20168784,985,985,985,985,200
|
|
20230922,094900,19971784,985,985,985,985,0
|
|
20230922,094800,19971784,985,985,985,985,0
|
|
20230922,094700,19971784,985,985,985,985,0
|
|
20230922,094600,19971784,985,987,987,985,214
|
|
20230922,094500,19760784,991,991,991,991,0
|
|
20230922,094400,19760784,991,991,991,991,0
|
|
20230922,094300,19760784,991,991,991,991,0
|
|
20230922,094200,19760784,991,991,991,991,5
|
|
20230922,094100,19755829,991,991,991,991,0
|
|
20230922,094000,19755829,991,991,991,991,100
|
|
20230922,093900,19656729,988,988,988,988,663
|
|
20230922,093800,19001685,988,988,988,988,1
|
|
20230922,093700,19000697,988,988,988,988,201
|
|
20230922,093600,18802109,988,989,989,985,12
|
|
20230922,093500,18790282,985,987,987,985,32
|
|
20230922,093400,18758704,989,989,989,989,2
|
|
20230922,093300,18756726,992,991,992,990,650
|
|
20230922,093200,18112982,991,991,991,991,6
|
|
20230922,093100,18107036,991,992,992,991,6
|
|
20230922,093000,18101085,995,995,995,995,5
|
|
20230922,092900,18096110,996,996,996,996,33
|
|
20230922,092800,18063242,996,990,996,989,336
|
|
20230922,092700,17730928,989,989,989,989,0
|
|
20230922,092600,17730928,989,989,989,989,0
|
|
20230922,092500,17730928,989,989,989,989,102
|
|
20230922,092400,17630050,989,999,999,989,3133
|
|
20230922,092300,14506455,998,997,998,997,550
|
|
20230922,092200,13957800,998,998,998,998,0
|
|
20230922,092100,13957800,998,998,998,998,27
|
|
20230922,092000,13930854,1000,989,1000,989,1000
|
|
20230922,091900,12937396,989,990,994,980,1654
|
|
20230922,091800,11313410,981,981,981,981,250
|
|
20230922,091700,11068160,981,984,984,981,1247
|
|
20230922,091600,9843562,983,984,984,982,1628
|
|
20230922,091500,8243665,983,983,983,983,300
|
|
20230922,091400,7948765,983,990,990,983,776
|
|
20230922,091300,7182450,994,994,994,994,0
|
|
20230922,091200,7182450,994,994,994,994,0
|
|
20230922,091100,7182450,994,994,994,994,100
|
|
20230922,091000,7083050,994,994,994,994,0
|
|
20230922,090900,7083050,994,994,994,994,2
|
|
20230922,090800,7081062,994,994,994,994,150
|
|
20230922,090700,6931962,994,994,994,994,0
|
|
20230922,090600,6931962,994,983,994,981,123
|
|
20230922,090500,6810278,981,981,993,981,130
|
|
20230922,090400,6682535,977,987,987,975,5498
|
|
20230922,090300,1301591,988,993,994,986,528
|
|
20230922,090200,778054,994,993,994,993,300
|
|
20230922,090100,480113,986,991,994,986,300
|
|
20230922,090000,183264,996,996,996,996,184
|